634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,193100,417157510,5320,5320,5320,5320,1814
|
|
20250211,193000,417157510,5320,5320,5320,5320,0
|
|
20250211,192900,417157510,5320,5320,5320,5320,0
|
|
20250211,192800,417157510,5320,5320,5320,5320,0
|
|
20250211,192700,417157510,5320,5320,5320,5320,0
|
|
20250211,192600,417157510,5320,5320,5320,5320,0
|
|
20250211,192500,417157510,5320,5320,5320,5320,0
|
|
20250211,192400,417157510,5320,5320,5320,5320,0
|
|
20250211,192300,417157510,5320,5320,5320,5320,0
|
|
20250211,192200,417157510,5320,5320,5320,5320,0
|
|
20250211,192100,417157510,5320,5320,5320,5320,0
|
|
20250211,192000,417157510,5320,5320,5320,5320,0
|
|
20250211,191900,417157510,5320,5320,5320,5320,0
|
|
20250211,191800,417157510,5320,5320,5320,5320,0
|
|
20250211,191700,417157510,5320,5320,5320,5320,0
|
|
20250211,191600,417157510,5320,5320,5320,5320,0
|
|
20250211,191500,417157510,5320,5320,5320,5320,0
|
|
20250211,191400,417157510,5320,5320,5320,5320,0
|
|
20250211,191300,417157510,5320,5320,5320,5320,0
|
|
20250211,191200,417157510,5320,5320,5320,5320,0
|
|
20250211,191100,417157510,5320,5320,5320,5320,0
|
|
20250211,191000,417157510,5320,5320,5320,5320,0
|
|
20250211,190900,417157510,5320,5320,5320,5320,0
|
|
20250211,190800,417157510,5320,5320,5320,5320,0
|
|
20250211,190700,417157510,5320,5320,5320,5320,0
|
|
20250211,190600,417157510,5320,5320,5320,5320,0
|
|
20250211,190500,417157510,5320,5320,5320,5320,0
|
|
20250211,190400,417157510,5320,5320,5320,5320,0
|
|
20250211,190300,417157510,5320,5320,5320,5320,0
|
|
20250211,190200,417157510,5320,5320,5320,5320,0
|
|
20250211,190100,417157510,5320,5320,5320,5320,1814
|
|
20250211,190000,417157510,5320,5320,5320,5320,0
|
|
20250211,185900,417157510,5320,5320,5320,5320,0
|
|
20250211,185800,417157510,5320,5320,5320,5320,0
|
|
20250211,185700,417157510,5320,5320,5320,5320,0
|
|
20250211,185600,417157510,5320,5320,5320,5320,0
|
|
20250211,185500,417157510,5320,5320,5320,5320,0
|
|
20250211,185400,417157510,5320,5320,5320,5320,0
|
|
20250211,185300,417157510,5320,5320,5320,5320,0
|
|
20250211,185200,417157510,5320,5320,5320,5320,0
|
|
20250211,185100,417157510,5320,5320,5320,5320,0
|
|
20250211,185000,417157510,5320,5320,5320,5320,0
|
|
20250211,184900,417157510,5320,5320,5320,5320,0
|
|
20250211,184800,417157510,5320,5320,5320,5320,0
|
|
20250211,184700,417157510,5320,5320,5320,5320,0
|
|
20250211,184600,417157510,5320,5320,5320,5320,0
|
|
20250211,184500,417157510,5320,5320,5320,5320,0
|
|
20250211,184400,417157510,5320,5320,5320,5320,0
|
|
20250211,184300,417157510,5320,5320,5320,5320,0
|
|
20250211,184200,417157510,5320,5320,5320,5320,0
|
|
20250211,184100,417157510,5320,5320,5320,5320,0
|
|
20250211,184000,417157510,5320,5320,5320,5320,0
|
|
20250211,183900,417157510,5320,5320,5320,5320,0
|
|
20250211,183800,417157510,5320,5320,5320,5320,0
|
|
20250211,183700,417157510,5320,5320,5320,5320,0
|
|
20250211,183600,417157510,5320,5320,5320,5320,0
|
|
20250211,183500,417157510,5320,5320,5320,5320,0
|
|
20250211,183400,417157510,5320,5320,5320,5320,0
|
|
20250211,183300,417157510,5320,5320,5320,5320,0
|
|
20250211,183200,417157510,5320,5320,5320,5320,0
|
|
20250211,183100,417157510,5320,5320,5320,5320,1814
|
|
20250211,183000,417157510,5320,5320,5320,5320,0
|
|
20250211,182900,417157510,5320,5320,5320,5320,0
|
|
20250211,182800,417157510,5320,5320,5320,5320,0
|
|
20250211,182700,417157510,5320,5320,5320,5320,0
|
|
20250211,182600,417157510,5320,5320,5320,5320,0
|
|
20250211,182500,417157510,5320,5320,5320,5320,0
|
|
20250211,182400,417157510,5320,5320,5320,5320,0
|
|
20250211,182300,417157510,5320,5320,5320,5320,0
|
|
20250211,182200,417157510,5320,5320,5320,5320,0
|
|
20250211,182100,417157510,5320,5320,5320,5320,0
|
|
20250211,182000,417157510,5320,5320,5320,5320,0
|
|
20250211,181900,417157510,5320,5320,5320,5320,0
|
|
20250211,181800,417157510,5320,5320,5320,5320,0
|
|
20250211,181700,417157510,5320,5320,5320,5320,0
|
|
20250211,181600,417157510,5320,5320,5320,5320,0
|
|
20250211,181500,417157510,5320,5320,5320,5320,0
|
|
20250211,181400,417157510,5320,5320,5320,5320,0
|
|
20250211,181300,417157510,5320,5320,5320,5320,0
|
|
20250211,181200,417157510,5320,5320,5320,5320,0
|
|
20250211,181100,417157510,5320,5320,5320,5320,0
|
|
20250211,181000,417157510,5320,5320,5320,5320,0
|
|
20250211,180900,417157510,5320,5320,5320,5320,0
|
|
20250211,180800,417157510,5320,5320,5320,5320,0
|
|
20250211,180700,417157510,5320,5320,5320,5320,0
|
|
20250211,180600,417157510,5320,5320,5320,5320,0
|
|
20250211,180500,417157510,5320,5320,5320,5320,0
|
|
20250211,180400,417157510,5320,5320,5320,5320,0
|
|
20250211,180300,417157510,5320,5320,5320,5320,0
|
|
20250211,180200,417157510,5320,5320,5320,5320,0
|
|
20250211,180100,417157510,5320,5320,5320,5320,1814
|
|
20250211,180000,417157510,5320,5320,5320,5320,0
|
|
20250211,175900,417157510,5320,5320,5320,5320,0
|
|
20250211,175800,417157510,5320,5320,5320,5320,0
|
|
20250211,175700,417157510,5320,5320,5320,5320,0
|
|
20250211,175600,417157510,5320,5320,5320,5320,0
|
|
20250211,175500,417157510,5320,5320,5320,5320,0
|
|
20250211,175400,417157510,5320,5320,5320,5320,0
|
|
20250211,175300,417157510,5320,5320,5320,5320,0
|
|
20250211,175200,417157510,5320,5320,5320,5320,0
|
|
20250211,175100,417157510,5320,5320,5320,5320,0
|
|
20250211,175000,417157510,5320,5320,5320,5320,0
|
|
20250211,174900,417157510,5320,5320,5320,5320,0
|
|
20250211,174800,417157510,5320,5320,5320,5320,0
|
|
20250211,174700,417157510,5320,5320,5320,5320,0
|
|
20250211,174600,417157510,5320,5320,5320,5320,0
|
|
20250211,174500,417157510,5320,5320,5320,5320,0
|
|
20250211,174400,417157510,5320,5320,5320,5320,0
|
|
20250211,174300,417157510,5320,5320,5320,5320,0
|
|
20250211,174200,417157510,5320,5320,5320,5320,0
|
|
20250211,174100,417157510,5320,5320,5320,5320,0
|
|
20250211,174000,417157510,5320,5320,5320,5320,0
|
|
20250211,173900,417157510,5320,5320,5320,5320,0
|
|
20250211,173800,417157510,5320,5320,5320,5320,0
|
|
20250211,173700,417157510,5320,5320,5320,5320,0
|
|
20250211,173600,417157510,5320,5320,5320,5320,0
|
|
20250211,173500,417157510,5320,5320,5320,5320,0
|
|
20250211,173400,417157510,5320,5320,5320,5320,0
|
|
20250211,173300,417157510,5320,5320,5320,5320,0
|
|
20250211,173200,417157510,5320,5320,5320,5320,0
|
|
20250211,173100,417157510,5320,5320,5320,5320,1814
|
|
20250211,173000,417157510,5320,5320,5320,5320,0
|
|
20250211,172900,417157510,5320,5320,5320,5320,0
|
|
20250211,172800,417157510,5320,5320,5320,5320,0
|
|
20250211,172700,417157510,5320,5320,5320,5320,0
|
|
20250211,172600,417157510,5320,5320,5320,5320,0
|
|
20250211,172500,417157510,5320,5320,5320,5320,0
|
|
20250211,172400,417157510,5320,5320,5320,5320,0
|
|
20250211,172300,417157510,5320,5320,5320,5320,0
|
|
20250211,172200,417157510,5320,5320,5320,5320,0
|
|
20250211,172100,417157510,5320,5320,5320,5320,0
|
|
20250211,172000,417157510,5320,5320,5320,5320,0
|
|
20250211,171900,417157510,5320,5320,5320,5320,0
|
|
20250211,171800,417157510,5320,5320,5320,5320,0
|
|
20250211,171700,417157510,5320,5320,5320,5320,0
|
|
20250211,171600,417157510,5320,5320,5320,5320,0
|
|
20250211,171500,417157510,5320,5320,5320,5320,0
|
|
20250211,171400,417157510,5320,5320,5320,5320,0
|
|
20250211,171300,417157510,5320,5320,5320,5320,0
|
|
20250211,171200,417157510,5320,5320,5320,5320,0
|
|
20250211,171100,417157510,5320,5320,5320,5320,0
|
|
20250211,171000,417157510,5320,5320,5320,5320,0
|
|
20250211,170900,417157510,5320,5320,5320,5320,0
|
|
20250211,170800,417157510,5320,5320,5320,5320,0
|
|
20250211,170700,417157510,5320,5320,5320,5320,0
|
|
20250211,170600,417157510,5320,5320,5320,5320,0
|
|
20250211,170500,417157510,5320,5320,5320,5320,0
|
|
20250211,170400,417157510,5320,5320,5320,5320,0
|
|
20250211,170300,417157510,5320,5320,5320,5320,0
|
|
20250211,170200,417157510,5320,5320,5320,5320,0
|
|
20250211,170100,417157510,5320,5320,5320,5320,1814
|
|
20250211,170000,417157510,5320,5320,5320,5320,0
|
|
20250211,165900,417157510,5320,5320,5320,5320,0
|
|
20250211,165800,417157510,5320,5320,5320,5320,0
|
|
20250211,165700,417157510,5320,5320,5320,5320,0
|
|
20250211,165600,417157510,5320,5320,5320,5320,0
|
|
20250211,165500,417157510,5320,5320,5320,5320,0
|
|
20250211,165400,417157510,5320,5320,5320,5320,0
|
|
20250211,165300,417157510,5320,5320,5320,5320,0
|
|
20250211,165200,417157510,5320,5320,5320,5320,0
|
|
20250211,165100,417157510,5320,5320,5320,5320,0
|
|
20250211,165000,417157510,5320,5320,5320,5320,0
|
|
20250211,164900,417157510,5320,5320,5320,5320,0
|
|
20250211,164800,417157510,5320,5320,5320,5320,0
|
|
20250211,164700,417157510,5320,5320,5320,5320,0
|
|
20250211,164600,417157510,5320,5320,5320,5320,0
|
|
20250211,164500,417157510,5320,5320,5320,5320,0
|
|
20250211,164400,417157510,5320,5320,5320,5320,0
|
|
20250211,164300,417157510,5320,5320,5320,5320,0
|
|
20250211,164200,417157510,5320,5320,5320,5320,0
|
|
20250211,164100,417157510,5320,5320,5320,5320,0
|
|
20250211,164000,417157510,5320,5320,5320,5320,0
|
|
20250211,163900,417157510,5320,5320,5320,5320,0
|
|
20250211,163800,417157510,5320,5320,5320,5320,0
|
|
20250211,163700,417157510,5320,5320,5320,5320,0
|
|
20250211,163600,417157510,5320,5320,5320,5320,0
|
|
20250211,163500,417157510,5320,5320,5320,5320,0
|
|
20250211,163400,417157510,5320,5320,5320,5320,0
|
|
20250211,163300,417157510,5320,5320,5320,5320,0
|
|
20250211,163200,417157510,5320,5320,5320,5320,0
|
|
20250211,163100,417157510,5320,5320,5320,5320,1814
|
|
20250211,163000,417157510,5320,5320,5320,5320,0
|
|
20250211,162900,417157510,5320,5320,5320,5320,0
|
|
20250211,162800,417157510,5320,5320,5320,5320,0
|
|
20250211,162700,417157510,5320,5320,5320,5320,0
|
|
20250211,162600,417157510,5320,5320,5320,5320,0
|
|
20250211,162500,417157510,5320,5320,5320,5320,0
|
|
20250211,162400,417157510,5320,5320,5320,5320,0
|
|
20250211,162300,417157510,5320,5320,5320,5320,0
|
|
20250211,162200,417157510,5320,5320,5320,5320,0
|
|
20250211,162100,417157510,5320,5320,5320,5320,0
|
|
20250211,162000,417157510,5320,5320,5320,5320,0
|
|
20250211,161900,417157510,5320,5320,5320,5320,0
|
|
20250211,161800,417157510,5320,5320,5320,5320,0
|
|
20250211,161700,417157510,5320,5320,5320,5320,0
|
|
20250211,161600,417157510,5320,5320,5320,5320,0
|
|
20250211,161500,417157510,5320,5320,5320,5320,0
|
|
20250211,161400,417157510,5320,5320,5320,5320,0
|
|
20250211,161300,417157510,5320,5320,5320,5320,0
|
|
20250211,161200,417157510,5320,5320,5320,5320,0
|
|
20250211,161100,417157510,5320,5320,5320,5320,0
|
|
20250211,161000,417157510,5320,5320,5320,5320,0
|
|
20250211,160900,417157510,5320,5320,5320,5320,0
|
|
20250211,160800,417157510,5320,5320,5320,5320,0
|
|
20250211,160700,417157510,5320,5320,5320,5320,0
|
|
20250211,160600,417157510,5320,5320,5320,5320,0
|
|
20250211,160500,417157510,5320,5320,5320,5320,0
|
|
20250211,160400,417157510,5320,5320,5320,5320,0
|
|
20250211,160300,417157510,5320,5320,5320,5320,0
|
|
20250211,160200,417157510,5320,5320,5320,5320,0
|
|
20250211,160100,417157510,5320,5320,5320,5320,1814
|
|
20250211,160000,417157510,5320,5320,5320,5320,0
|
|
20250211,155900,417157510,5320,5320,5320,5320,0
|
|
20250211,155800,417157510,5320,5320,5320,5320,0
|
|
20250211,155700,417157510,5320,5320,5320,5320,0
|
|
20250211,155600,417157510,5320,5320,5320,5320,0
|
|
20250211,155500,417157510,5320,5320,5320,5320,0
|
|
20250211,155400,417157510,5320,5320,5320,5320,0
|
|
20250211,155300,417157510,5320,5320,5320,5320,0
|
|
20250211,155200,417157510,5320,5320,5320,5320,0
|
|
20250211,155100,417157510,5320,5320,5320,5320,0
|
|
20250211,155000,417157510,5320,5320,5320,5320,0
|
|
20250211,154900,417157510,5320,5320,5320,5320,0
|
|
20250211,154800,417157510,5320,5320,5320,5320,0
|
|
20250211,154700,417157510,5320,5320,5320,5320,0
|
|
20250211,154600,417157510,5320,5320,5320,5320,0
|
|
20250211,154500,417157510,5320,5320,5320,5320,0
|
|
20250211,154400,417157510,5320,5320,5320,5320,0
|
|
20250211,154300,417157510,5320,5320,5320,5320,0
|
|
20250211,154200,417157510,5320,5320,5320,5320,0
|
|
20250211,154100,417157510,5320,5320,5320,5320,0
|
|
20250211,154000,417157510,5320,5320,5320,5320,0
|
|
20250211,153900,417157510,5320,5320,5320,5320,0
|
|
20250211,153800,417157510,5320,5320,5320,5320,0
|
|
20250211,153700,417157510,5320,5320,5320,5320,0
|
|
20250211,153600,417157510,5320,5320,5320,5320,0
|
|
20250211,153500,417157510,5320,5320,5320,5320,0
|
|
20250211,153400,417157510,5320,5320,5320,5320,0
|
|
20250211,153300,417157510,5320,5320,5320,5320,0
|
|
20250211,153200,417157510,5320,5320,5320,5320,0
|
|
20250211,153100,417157510,5320,5320,5320,5320,1814
|
|
20250211,153000,417157510,5320,5320,5320,5320,1814
|
|
20250211,152900,407507030,5310,5310,5310,5310,0
|
|
20250211,152800,407507030,5310,5310,5310,5310,0
|
|
20250211,152700,407507030,5310,5310,5310,5310,0
|
|
20250211,152600,407507030,5310,5310,5310,5310,0
|
|
20250211,152500,407507030,5310,5310,5310,5310,0
|
|
20250211,152400,407507030,5310,5310,5310,5310,0
|
|
20250211,152300,407507030,5310,5310,5310,5310,0
|
|
20250211,152200,407507030,5310,5310,5310,5310,0
|
|
20250211,152100,407507030,5310,5310,5310,5310,0
|
|
20250211,152000,407507030,5310,5310,5310,5310,0
|
|
20250211,151900,407507030,5310,5320,5320,5310,1086
|
|
20250211,151800,401730170,5320,5310,5320,5310,90
|
|
20250211,151700,401252140,5320,5320,5320,5320,10
|
|
20250211,151600,401198940,5320,5320,5320,5320,302
|
|
20250211,151500,399592300,5320,5320,5320,5320,10
|
|
20250211,151400,399539100,5310,5310,5310,5310,0
|
|
20250211,151300,399539100,5310,5310,5310,5310,0
|
|
20250211,151200,399539100,5310,5310,5310,5310,50
|
|
20250211,151100,399273600,5310,5310,5310,5310,0
|
|
20250211,151000,399273600,5310,5310,5310,5310,0
|
|
20250211,150900,399273600,5310,5310,5310,5310,0
|
|
20250211,150800,399273600,5310,5310,5310,5310,180
|
|
20250211,150700,398317800,5310,5310,5310,5310,7
|
|
20250211,150600,398280630,5310,5310,5310,5310,21
|
|
20250211,150500,398169120,5310,5310,5310,5310,0
|
|
20250211,150400,398169120,5310,5310,5310,5310,0
|
|
20250211,150300,398169120,5310,5320,5320,5310,56
|
|
20250211,150200,397871210,5310,5310,5310,5310,13
|
|
20250211,150100,397802180,5320,5310,5320,5310,252
|
|
20250211,150000,396463940,5310,5310,5310,5310,316
|
|
20250211,145900,394785980,5320,5320,5320,5320,10
|
|
20250211,145800,394732780,5300,5310,5310,5300,430
|
|
20250211,145700,392451880,5300,5300,5300,5300,0
|
|
20250211,145600,392451880,5300,5310,5310,5300,809
|
|
20250211,145500,388156380,5320,5310,5320,5310,261
|
|
20250211,145400,386767870,5310,5320,5320,5310,812
|
|
20250211,145300,382455150,5310,5310,5310,5310,0
|
|
20250211,145200,382455150,5310,5310,5310,5310,475
|
|
20250211,145100,379932900,5310,5310,5310,5310,30
|
|
20250211,145000,379773600,5310,5310,5310,5310,0
|
|
20250211,144900,379773600,5310,5310,5310,5310,1447
|
|
20250211,144800,372090030,5310,5310,5310,5310,0
|
|
20250211,144700,372090030,5310,5310,5310,5310,236
|
|
20250211,144600,370836870,5310,5310,5310,5310,5
|
|
20250211,144500,370810320,5310,5310,5310,5310,82
|
|
20250211,144400,370374900,5310,5310,5310,5310,0
|
|
20250211,144300,370374900,5310,5310,5320,5310,239
|
|
20250211,144200,369105700,5320,5320,5320,5320,1712
|
|
20250211,144100,359997860,5320,5320,5320,5320,1731
|
|
20250211,144000,350788940,5330,5330,5330,5330,0
|
|
20250211,143900,350788940,5330,5330,5330,5330,140
|
|
20250211,143800,350042740,5330,5330,5330,5330,100
|
|
20250211,143700,349509740,5330,5330,5330,5330,0
|
|
20250211,143600,349509740,5330,5330,5330,5330,100
|
|
20250211,143500,348976740,5320,5320,5320,5320,0
|
|
20250211,143400,348976740,5320,5320,5320,5320,0
|
|
20250211,143300,348976740,5320,5320,5320,5320,0
|
|
20250211,143200,348976740,5320,5320,5320,5320,600
|
|
20250211,143100,345784740,5320,5330,5330,5320,291
|
|
20250211,143000,344235710,5330,5330,5330,5330,483
|
|
20250211,142900,341661320,5330,5320,5330,5320,20
|
|
20250211,142800,341554820,5330,5330,5330,5330,2
|
|
20250211,142700,341544160,5330,5330,5330,5330,0
|
|
20250211,142600,341544160,5330,5330,5330,5330,1
|
|
20250211,142500,341538830,5330,5320,5330,5320,56
|
|
20250211,142400,341240610,5330,5320,5330,5320,14
|
|
20250211,142300,341166120,5320,5330,5330,5320,41
|
|
20250211,142200,340947600,5320,5320,5320,5320,600
|
|
20250211,142100,337755600,5320,5320,5320,5320,0
|
|
20250211,142000,337755600,5320,5320,5320,5320,0
|
|
20250211,141900,337755600,5320,5320,5320,5320,8
|
|
20250211,141800,337713040,5320,5330,5330,5320,65
|
|
20250211,141700,337366990,5320,5320,5320,5320,1
|
|
20250211,141600,337361670,5330,5330,5330,5330,102
|
|
20250211,141500,336818010,5330,5330,5330,5330,303
|
|
20250211,141400,335203020,5330,5330,5330,5330,0
|
|
20250211,141300,335203020,5330,5330,5330,5330,1
|
|
20250211,141200,335197690,5330,5330,5330,5330,0
|
|
20250211,141100,335197690,5330,5330,5330,5330,100
|
|
20250211,141000,334664690,5320,5320,5320,5320,0
|
|
20250211,140900,334664690,5320,5320,5320,5320,0
|
|
20250211,140800,334664690,5320,5320,5320,5320,464
|
|
20250211,140700,332196210,5320,5320,5320,5320,0
|
|
20250211,140600,332196210,5320,5320,5320,5320,0
|
|
20250211,140500,332196210,5320,5320,5320,5320,7
|
|
20250211,140400,332158970,5330,5330,5330,5330,21
|
|
20250211,140300,332047040,5320,5320,5320,5320,30
|
|
20250211,140200,331887440,5320,5320,5320,5320,590
|
|
20250211,140100,328748640,5320,5320,5320,5320,0
|
|
20250211,140000,328748640,5320,5320,5320,5320,113
|
|
20250211,135900,328147480,5320,5320,5320,5320,0
|
|
20250211,135800,328147480,5320,5320,5320,5320,0
|
|
20250211,135700,328147480,5320,5320,5320,5320,0
|
|
20250211,135600,328147480,5320,5320,5320,5320,0
|
|
20250211,135500,328147480,5320,5320,5320,5320,1000
|
|
20250211,135400,322827480,5320,5320,5320,5320,0
|
|
20250211,135300,322827480,5320,5320,5320,5320,0
|
|
20250211,135200,322827480,5320,5320,5320,5320,80
|
|
20250211,135100,322401880,5320,5320,5320,5320,0
|
|
20250211,135000,322401880,5320,5340,5340,5320,5
|
|
20250211,134900,322375240,5340,5340,5340,5340,1
|
|
20250211,134800,322369900,5340,5340,5340,5340,0
|
|
20250211,134700,322369900,5340,5330,5340,5330,20
|
|
20250211,134600,322263110,5340,5340,5340,5340,60
|
|
20250211,134500,321942710,5340,5320,5340,5320,122
|
|
20250211,134400,321291270,5320,5320,5320,5320,0
|
|
20250211,134300,321291270,5320,5320,5320,5320,69
|
|
20250211,134200,320924190,5310,5310,5310,5310,0
|
|
20250211,134100,320924190,5310,5320,5320,5310,125
|
|
20250211,134000,320260430,5310,5310,5320,5310,1049
|
|
20250211,133900,314689840,5310,5320,5320,5310,1371
|
|
20250211,133800,307400570,5320,5320,5320,5320,334
|
|
20250211,133700,305623690,5330,5340,5340,5330,4608
|
|
20250211,133600,281057600,5340,5340,5340,5340,0
|
|
20250211,133500,281057600,5340,5340,5340,5340,0
|
|
20250211,133400,281057600,5340,5340,5340,5340,0
|
|
20250211,133300,281057600,5340,5340,5340,5340,0
|
|
20250211,133200,281057600,5340,5340,5340,5340,600
|
|
20250211,133100,277853600,5330,5330,5330,5330,644
|
|
20250211,133000,274421080,5330,5330,5330,5330,20
|
|
20250211,132900,274314480,5340,5350,5350,5340,291
|
|
20250211,132800,272760140,5340,5340,5340,5340,350
|
|
20250211,132700,270891140,5340,5340,5340,5340,0
|
|
20250211,132600,270891140,5340,5340,5340,5340,0
|
|
20250211,132500,270891140,5340,5340,5340,5340,0
|
|
20250211,132400,270891140,5340,5340,5340,5340,1404
|
|
20250211,132300,263393780,5340,5340,5340,5340,54
|
|
20250211,132200,263105420,5350,5350,5350,5350,0
|
|
20250211,132100,263105420,5350,5350,5350,5350,6
|
|
20250211,132000,263073320,5350,5340,5350,5340,313
|
|
20250211,131900,261401600,5340,5340,5340,5340,0
|
|
20250211,131800,261401600,5340,5340,5340,5340,510
|
|
20250211,131700,258678200,5350,5350,5350,5350,150
|
|
20250211,131600,257875700,5350,5350,5350,5350,60
|
|
20250211,131500,257554700,5350,5350,5350,5350,15
|
|
20250211,131400,257474450,5350,5350,5350,5350,55
|
|
20250211,131300,257180200,5350,5350,5350,5350,1
|
|
20250211,131200,257174850,5340,5340,5340,5340,84
|
|
20250211,131100,256726290,5340,5340,5340,5340,0
|
|
20250211,131000,256726290,5340,5340,5340,5340,0
|
|
20250211,130900,256726290,5340,5340,5340,5340,500
|
|
20250211,130800,254056290,5350,5350,5350,5350,373
|
|
20250211,130700,252060740,5350,5350,5350,5350,222
|
|
20250211,130600,250873040,5350,5350,5350,5350,100
|
|
20250211,130500,250338040,5350,5350,5350,5350,208
|
|
20250211,130400,249225240,5340,5340,5340,5340,0
|
|
20250211,130300,249225240,5340,5340,5340,5340,0
|
|
20250211,130200,249225240,5340,5350,5350,5340,51
|
|
20250211,130100,248952400,5340,5340,5340,5340,0
|
|
20250211,130000,248952400,5340,5340,5340,5340,40
|
|
20250211,125900,248738800,5350,5350,5350,5350,0
|
|
20250211,125800,248738800,5350,5350,5350,5350,0
|
|
20250211,125700,248738800,5350,5350,5350,5350,160
|
|
20250211,125600,247882800,5340,5340,5340,5340,0
|
|
20250211,125500,247882800,5340,5340,5340,5340,901
|
|
20250211,125400,243071460,5350,5350,5350,5350,0
|
|
20250211,125300,243071460,5350,5350,5350,5350,0
|
|
20250211,125200,243071460,5350,5350,5350,5350,10
|
|
20250211,125100,243017960,5350,5350,5350,5350,8
|
|
20250211,125000,242975160,5350,5350,5350,5350,90
|
|
20250211,124900,242493660,5350,5350,5350,5350,0
|
|
20250211,124800,242493660,5350,5350,5350,5350,0
|
|
20250211,124700,242493660,5350,5350,5350,5350,0
|
|
20250211,124600,242493660,5350,5350,5350,5350,2
|
|
20250211,124500,242482960,5350,5350,5350,5350,0
|
|
20250211,124400,242482960,5350,5350,5350,5350,3
|
|
20250211,124300,242466910,5350,5350,5350,5350,0
|
|
20250211,124200,242466910,5350,5350,5350,5350,1
|
|
20250211,124100,242461560,5350,5350,5350,5350,0
|
|
20250211,124000,242461560,5350,5350,5350,5350,0
|
|
20250211,123900,242461560,5350,5350,5350,5350,0
|
|
20250211,123800,242461560,5350,5350,5350,5350,978
|
|
20250211,123700,237229260,5360,5350,5360,5350,28
|
|
20250211,123600,237079280,5350,5350,5350,5350,0
|
|
20250211,123500,237079280,5350,5350,5350,5350,500
|
|
20250211,123400,234404280,5360,5360,5360,5360,141
|
|
20250211,123300,233648520,5360,5360,5360,5360,0
|
|
20250211,123200,233648520,5360,5360,5360,5360,100
|
|
20250211,123100,233112520,5360,5360,5360,5360,100
|
|
20250211,123000,232576520,5360,5360,5360,5360,0
|
|
20250211,122900,232576520,5360,5360,5360,5360,0
|
|
20250211,122800,232576520,5360,5360,5360,5360,0
|
|
20250211,122700,232576520,5360,5350,5360,5350,56
|
|
20250211,122600,232276420,5350,5350,5350,5350,0
|
|
20250211,122500,232276420,5350,5350,5350,5350,2
|
|
20250211,122400,232265720,5350,5350,5350,5350,74
|
|
20250211,122300,231869820,5350,5350,5350,5350,2
|
|
20250211,122200,231859120,5350,5350,5350,5350,20
|
|
20250211,122100,231752120,5350,5340,5350,5340,56
|
|
20250211,122000,231452580,5340,5340,5340,5340,565
|
|
20250211,121900,228435480,5350,5350,5350,5350,0
|
|
20250211,121800,228435480,5350,5350,5350,5350,56
|
|
20250211,121700,228135880,5350,5350,5350,5350,34
|
|
20250211,121600,227953980,5350,5350,5350,5350,20
|
|
20250211,121500,227846980,5350,5350,5350,5350,73
|
|
20250211,121400,227456430,5350,5350,5350,5350,286
|
|
20250211,121300,225926330,5350,5350,5350,5350,0
|
|
20250211,121200,225926330,5350,5350,5350,5350,21
|
|
20250211,121100,225813980,5350,5350,5350,5350,854
|
|
20250211,121000,221245080,5350,5350,5350,5350,0
|
|
20250211,120900,221245080,5350,5350,5350,5350,0
|
|
20250211,120800,221245080,5350,5350,5350,5350,0
|
|
20250211,120700,221245080,5350,5350,5350,5350,0
|
|
20250211,120600,221245080,5350,5350,5350,5350,0
|
|
20250211,120500,221245080,5350,5350,5350,5350,1
|
|
20250211,120400,221239730,5360,5360,5360,5360,10
|
|
20250211,120300,221186130,5360,5360,5360,5360,0
|
|
20250211,120200,221186130,5360,5360,5360,5360,201
|
|
20250211,120100,220108770,5340,5340,5340,5340,150
|
|
20250211,120000,219307770,5340,5340,5340,5340,259
|
|
20250211,115900,217924710,5340,5340,5340,5340,0
|
|
20250211,115800,217924710,5340,5340,5340,5340,0
|
|
20250211,115700,217924710,5340,5350,5350,5340,122
|
|
20250211,115600,217272670,5350,5350,5350,5350,0
|
|
20250211,115500,217272670,5350,5350,5350,5350,1
|
|
20250211,115400,217267320,5360,5360,5360,5360,19
|
|
20250211,115300,217165480,5350,5350,5350,5350,0
|
|
20250211,115200,217165480,5350,5350,5350,5350,0
|
|
20250211,115100,217165480,5350,5350,5350,5350,74
|
|
20250211,115000,216769580,5350,5350,5350,5350,26
|
|
20250211,114900,216630480,5350,5350,5350,5350,14
|
|
20250211,114800,216555580,5340,5340,5340,5340,0
|
|
20250211,114700,216555580,5340,5340,5340,5340,222
|
|
20250211,114600,215370100,5340,5340,5340,5340,7
|
|
20250211,114500,215332720,5340,5340,5340,5340,0
|
|
20250211,114400,215332720,5340,5340,5340,5330,927
|
|
20250211,114300,210382840,5340,5340,5340,5340,164
|
|
20250211,114200,209507080,5340,5340,5350,5340,1359
|
|
20250211,114100,202249920,5340,5340,5340,5340,0
|
|
20250211,114000,202249920,5340,5340,5340,5340,1
|
|
20250211,113900,202244580,5350,5350,5350,5350,1
|
|
20250211,113800,202239230,5350,5350,5350,5350,1
|
|
20250211,113700,202233880,5350,5360,5360,5350,440
|
|
20250211,113600,199879780,5360,5360,5360,5360,15
|
|
20250211,113500,199799380,5350,5350,5350,5350,70
|
|
20250211,113400,199424880,5350,5350,5350,5350,0
|
|
20250211,113300,199424880,5350,5350,5350,5350,0
|
|
20250211,113200,199424880,5350,5350,5350,5350,0
|
|
20250211,113100,199424880,5350,5350,5350,5350,9
|
|
20250211,113000,199376730,5350,5350,5350,5350,0
|
|
20250211,112900,199376730,5350,5350,5350,5350,0
|
|
20250211,112800,199376730,5350,5350,5350,5350,0
|
|
20250211,112700,199376730,5350,5350,5350,5350,80
|
|
20250211,112600,198948730,5350,5360,5360,5340,1893
|
|
20250211,112500,188839680,5350,5360,5360,5350,282
|
|
20250211,112400,187330420,5360,5360,5360,5360,0
|
|
20250211,112300,187330420,5360,5380,5380,5350,1504
|
|
20250211,112200,179240690,5370,5370,5370,5370,2
|
|
20250211,112100,179229950,5370,5370,5370,5370,10
|
|
20250211,112000,179176250,5370,5370,5370,5370,0
|
|
20250211,111900,179176250,5370,5360,5370,5360,614
|
|
20250211,111800,175884990,5360,5360,5360,5360,1
|
|
20250211,111700,175879630,5360,5360,5360,5360,15
|
|
20250211,111600,175799230,5350,5350,5350,5350,100
|
|
20250211,111500,175264230,5350,5360,5360,5350,2134
|
|
20250211,111400,163847090,5360,5360,5360,5360,60
|
|
20250211,111300,163525490,5360,5360,5360,5360,213
|
|
20250211,111200,162383810,5360,5360,5360,5360,100
|
|
20250211,111100,161847810,5370,5370,5370,5370,0
|
|
20250211,111000,161847810,5370,5370,5370,5370,100
|
|
20250211,110900,161310810,5370,5380,5380,5370,105
|
|
20250211,110800,160746910,5370,5370,5370,5370,5
|
|
20250211,110700,160720060,5370,5370,5370,5370,0
|
|
20250211,110600,160720060,5370,5370,5370,5370,0
|
|
20250211,110500,160720060,5370,5370,5370,5370,200
|
|
20250211,110400,159646060,5360,5370,5370,5360,58
|
|
20250211,110300,159334610,5370,5370,5370,5370,0
|
|
20250211,110200,159334610,5370,5370,5370,5370,1
|
|
20250211,110100,159329240,5370,5370,5370,5370,0
|
|
20250211,110000,159329240,5370,5360,5370,5360,150
|
|
20250211,105900,158524640,5350,5350,5350,5350,0
|
|
20250211,105800,158524640,5350,5350,5350,5350,210
|
|
20250211,105700,157401140,5360,5360,5360,5360,20
|
|
20250211,105600,157293940,5350,5350,5350,5350,300
|
|
20250211,105500,155688940,5350,5360,5360,5350,1032
|
|
20250211,105400,150167420,5360,5360,5360,5360,458
|
|
20250211,105300,147712540,5370,5370,5370,5370,0
|
|
20250211,105200,147712540,5370,5370,5370,5370,74
|
|
20250211,105100,147315160,5380,5380,5380,5380,0
|
|
20250211,105000,147315160,5380,5380,5380,5380,0
|
|
20250211,104900,147315160,5380,5380,5380,5380,1134
|
|
20250211,104800,141214240,5380,5370,5380,5370,800
|
|
20250211,104700,136913240,5370,5370,5370,5370,0
|
|
20250211,104600,136913240,5370,5370,5370,5370,184
|
|
20250211,104500,135925160,5370,5370,5370,5370,518
|
|
20250211,104400,133143500,5370,5370,5370,5370,10
|
|
20250211,104300,133089800,5380,5380,5380,5380,0
|
|
20250211,104200,133089800,5380,5380,5380,5380,50
|
|
20250211,104100,132820800,5360,5360,5360,5360,0
|
|
20250211,104000,132820800,5360,5360,5360,5360,69
|
|
20250211,103900,132450960,5360,5360,5360,5360,0
|
|
20250211,103800,132450960,5360,5360,5360,5360,70
|
|
20250211,103700,132075760,5360,5360,5360,5360,2064
|
|
20250211,103600,121012720,5360,5360,5360,5360,200
|
|
20250211,103500,119940720,5360,5360,5360,5360,1
|
|
20250211,103400,119935360,5360,5360,5360,5360,102
|
|
20250211,103300,119388640,5360,5360,5360,5350,198
|
|
20250211,103200,118327920,5360,5360,5360,5360,772
|
|
20250211,103100,114190000,5360,5360,5360,5360,0
|
|
20250211,103000,114190000,5360,5360,5360,5360,0
|
|
20250211,102900,114190000,5360,5360,5360,5360,21
|
|
20250211,102800,114077440,5360,5370,5370,5360,370
|
|
20250211,102700,112092540,5380,5380,5380,5380,50
|
|
20250211,102600,111823540,5360,5360,5360,5360,50
|
|
20250211,102500,111555540,5370,5370,5370,5370,2
|
|
20250211,102400,111544800,5370,5370,5370,5370,50
|
|
20250211,102300,111276300,5360,5350,5360,5350,1404
|
|
20250211,102200,103751880,5360,5360,5360,5360,1192
|
|
20250211,102100,97362760,5370,5370,5370,5370,30
|
|
20250211,102000,97201660,5370,5370,5370,5370,0
|
|
20250211,101900,97201660,5370,5370,5370,5370,100
|
|
20250211,101800,96664660,5370,5370,5370,5370,126
|
|
20250211,101700,95988040,5370,5370,5370,5370,0
|
|
20250211,101600,95988040,5370,5380,5380,5370,21
|
|
20250211,101500,95875070,5380,5380,5380,5380,1
|
|
20250211,101400,95869690,5360,5360,5360,5360,1
|
|
20250211,101300,95864330,5380,5380,5380,5380,1
|
|
20250211,101200,95858950,5360,5370,5370,5360,2
|
|
20250211,101100,95848220,5380,5380,5380,5380,401
|
|
20250211,101000,93690840,5380,5380,5380,5380,0
|
|
20250211,100900,93690840,5380,5380,5380,5380,3
|
|
20250211,100800,93674700,5380,5380,5380,5380,51
|
|
20250211,100700,93400320,5380,5380,5380,5380,0
|
|
20250211,100600,93400320,5380,5380,5380,5380,101
|
|
20250211,100500,92856940,5380,5380,5380,5380,216
|
|
20250211,100400,91694860,5380,5380,5380,5380,88
|
|
20250211,100300,91221420,5380,5380,5380,5380,510
|
|
20250211,100200,88477620,5380,5380,5380,5380,68
|
|
20250211,100100,88111780,5380,5380,5380,5380,0
|
|
20250211,100000,88111780,5380,5380,5380,5380,45
|
|
20250211,095900,87869680,5380,5380,5380,5380,1
|
|
20250211,095800,87864300,5380,5380,5380,5380,0
|
|
20250211,095700,87864300,5380,5380,5380,5380,20
|
|
20250211,095600,87756700,5380,5360,5380,5360,148
|
|
20250211,095500,86963380,5380,5380,5380,5380,2
|
|
20250211,095400,86952620,5370,5380,5380,5370,291
|
|
20250211,095300,85389840,5360,5360,5360,5360,217
|
|
20250211,095200,84226720,5350,5350,5350,5350,0
|
|
20250211,095100,84226720,5350,5350,5350,5350,30
|
|
20250211,095000,84066220,5360,5350,5360,5350,881
|
|
20250211,094900,79352330,5360,5360,5360,5360,5
|
|
20250211,094800,79325530,5360,5360,5360,5360,25
|
|
20250211,094700,79191530,5360,5360,5360,5360,100
|
|
20250211,094600,78655530,5360,5360,5360,5360,102
|
|
20250211,094500,78108810,5380,5380,5380,5370,19
|
|
20250211,094400,78006640,5380,5380,5380,5360,520
|
|
20250211,094300,75209160,5380,5380,5380,5380,9
|
|
20250211,094200,75160740,5380,5380,5380,5380,2
|
|
20250211,094100,75149980,5360,5360,5360,5360,63
|
|
20250211,094000,74812300,5380,5380,5380,5380,100
|
|
20250211,093900,74274300,5380,5380,5380,5380,5
|
|
20250211,093800,74247400,5380,5380,5380,5380,291
|
|
20250211,093700,72681820,5380,5380,5380,5380,1
|
|
20250211,093600,72676440,5380,5380,5380,5380,201
|
|
20250211,093500,71595060,5380,5380,5380,5380,1
|
|
20250211,093400,71589680,5380,5380,5380,5380,0
|
|
20250211,093300,71589680,5380,5350,5380,5350,875
|
|
20250211,093200,66902350,5360,5360,5360,5360,700
|
|
20250211,093100,63150350,5360,5370,5370,5360,17
|
|
20250211,093000,63059130,5370,5370,5370,5370,16
|
|
20250211,092900,62973210,5370,5370,5370,5370,5
|
|
20250211,092800,62946360,5370,5370,5370,5340,14
|
|
20250211,092700,62871240,5350,5350,5350,5350,90
|
|
20250211,092600,62389740,5340,5340,5340,5340,1
|
|
20250211,092500,62384400,5340,5340,5340,5340,295
|
|
20250211,092400,60809100,5340,5340,5340,5340,91
|
|
20250211,092300,60323160,5340,5340,5340,5340,2
|
|
20250211,092200,60312480,5330,5330,5340,5330,452
|
|
20250211,092100,57903310,5330,5330,5330,5330,96
|
|
20250211,092000,57391630,5340,5350,5350,5340,1228
|
|
20250211,091900,50834010,5340,5350,5350,5340,485
|
|
20250211,091800,48244080,5350,5340,5350,5340,37
|
|
20250211,091700,48046230,5340,5340,5340,5340,11
|
|
20250211,091600,47987490,5330,5330,5330,5330,0
|
|
20250211,091500,47987490,5330,5360,5360,5330,1899
|
|
20250211,091400,37846610,5340,5340,5340,5340,1
|
|
20250211,091300,37841270,5340,5340,5340,5340,0
|
|
20250211,091200,37841270,5340,5340,5340,5340,716
|
|
20250211,091100,34017830,5340,5340,5340,5340,0
|
|
20250211,091000,34017830,5340,5340,5340,5340,189
|
|
20250211,090900,33008570,5330,5330,5330,5330,70
|
|
20250211,090800,32635470,5330,5330,5340,5330,1322
|
|
20250211,090700,25585960,5330,5370,5370,5330,536
|
|
20250211,090600,22728680,5340,5380,5380,5340,508
|
|
20250211,090500,20015720,5340,5370,5370,5340,141
|
|
20250211,090400,19260840,5370,5360,5390,5340,939
|
|
20250211,090300,14241830,5400,5400,5400,5350,1028
|
|
20250211,090200,8703060,5400,5340,5400,5340,1271
|
|
20250211,090100,1881490,5330,5330,5330,5330,0
|
|
20250211,090000,1881490,5330,5330,5330,5330,353
|