634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,193100,534057330,5180,5180,5180,5180,4390
|
|
20250212,193000,534057330,5180,5180,5180,5180,0
|
|
20250212,192900,534057330,5180,5180,5180,5180,0
|
|
20250212,192800,534057330,5180,5180,5180,5180,0
|
|
20250212,192700,534057330,5180,5180,5180,5180,0
|
|
20250212,192600,534057330,5180,5180,5180,5180,0
|
|
20250212,192500,534057330,5180,5180,5180,5180,0
|
|
20250212,192400,534057330,5180,5180,5180,5180,0
|
|
20250212,192300,534057330,5180,5180,5180,5180,0
|
|
20250212,192200,534057330,5180,5180,5180,5180,0
|
|
20250212,192100,534057330,5180,5180,5180,5180,0
|
|
20250212,192000,534057330,5180,5180,5180,5180,0
|
|
20250212,191900,534057330,5180,5180,5180,5180,0
|
|
20250212,191800,534057330,5180,5180,5180,5180,0
|
|
20250212,191700,534057330,5180,5180,5180,5180,0
|
|
20250212,191600,534057330,5180,5180,5180,5180,0
|
|
20250212,191500,534057330,5180,5180,5180,5180,0
|
|
20250212,191400,534057330,5180,5180,5180,5180,0
|
|
20250212,191300,534057330,5180,5180,5180,5180,0
|
|
20250212,191200,534057330,5180,5180,5180,5180,0
|
|
20250212,191100,534057330,5180,5180,5180,5180,0
|
|
20250212,191000,534057330,5180,5180,5180,5180,0
|
|
20250212,190900,534057330,5180,5180,5180,5180,0
|
|
20250212,190800,534057330,5180,5180,5180,5180,0
|
|
20250212,190700,534057330,5180,5180,5180,5180,0
|
|
20250212,190600,534057330,5180,5180,5180,5180,0
|
|
20250212,190500,534057330,5180,5180,5180,5180,0
|
|
20250212,190400,534057330,5180,5180,5180,5180,0
|
|
20250212,190300,534057330,5180,5180,5180,5180,0
|
|
20250212,190200,534057330,5180,5180,5180,5180,0
|
|
20250212,190100,534057330,5180,5180,5180,5180,4390
|
|
20250212,190000,534057330,5180,5180,5180,5180,0
|
|
20250212,185900,534057330,5180,5180,5180,5180,0
|
|
20250212,185800,534057330,5180,5180,5180,5180,0
|
|
20250212,185700,534057330,5180,5180,5180,5180,0
|
|
20250212,185600,534057330,5180,5180,5180,5180,0
|
|
20250212,185500,534057330,5180,5180,5180,5180,0
|
|
20250212,185400,534057330,5180,5180,5180,5180,0
|
|
20250212,185300,534057330,5180,5180,5180,5180,0
|
|
20250212,185200,534057330,5180,5180,5180,5180,0
|
|
20250212,185100,534057330,5180,5180,5180,5180,0
|
|
20250212,185000,534057330,5180,5180,5180,5180,0
|
|
20250212,184900,534057330,5180,5180,5180,5180,0
|
|
20250212,184800,534057330,5180,5180,5180,5180,0
|
|
20250212,184700,534057330,5180,5180,5180,5180,0
|
|
20250212,184600,534057330,5180,5180,5180,5180,0
|
|
20250212,184500,534057330,5180,5180,5180,5180,0
|
|
20250212,184400,534057330,5180,5180,5180,5180,0
|
|
20250212,184300,534057330,5180,5180,5180,5180,0
|
|
20250212,184200,534057330,5180,5180,5180,5180,0
|
|
20250212,184100,534057330,5180,5180,5180,5180,0
|
|
20250212,184000,534057330,5180,5180,5180,5180,0
|
|
20250212,183900,534057330,5180,5180,5180,5180,0
|
|
20250212,183800,534057330,5180,5180,5180,5180,0
|
|
20250212,183700,534057330,5180,5180,5180,5180,0
|
|
20250212,183600,534057330,5180,5180,5180,5180,0
|
|
20250212,183500,534057330,5180,5180,5180,5180,0
|
|
20250212,183400,534057330,5180,5180,5180,5180,0
|
|
20250212,183300,534057330,5180,5180,5180,5180,0
|
|
20250212,183200,534057330,5180,5180,5180,5180,0
|
|
20250212,183100,534057330,5180,5180,5180,5180,4390
|
|
20250212,183000,534057330,5180,5180,5180,5180,0
|
|
20250212,182900,534057330,5180,5180,5180,5180,0
|
|
20250212,182800,534057330,5180,5180,5180,5180,0
|
|
20250212,182700,534057330,5180,5180,5180,5180,0
|
|
20250212,182600,534057330,5180,5180,5180,5180,0
|
|
20250212,182500,534057330,5180,5180,5180,5180,0
|
|
20250212,182400,534057330,5180,5180,5180,5180,0
|
|
20250212,182300,534057330,5180,5180,5180,5180,0
|
|
20250212,182200,534057330,5180,5180,5180,5180,0
|
|
20250212,182100,534057330,5180,5180,5180,5180,0
|
|
20250212,182000,534057330,5180,5180,5180,5180,0
|
|
20250212,181900,534057330,5180,5180,5180,5180,0
|
|
20250212,181800,534057330,5180,5180,5180,5180,0
|
|
20250212,181700,534057330,5180,5180,5180,5180,0
|
|
20250212,181600,534057330,5180,5180,5180,5180,0
|
|
20250212,181500,534057330,5180,5180,5180,5180,0
|
|
20250212,181400,534057330,5180,5180,5180,5180,0
|
|
20250212,181300,534057330,5180,5180,5180,5180,0
|
|
20250212,181200,534057330,5180,5180,5180,5180,0
|
|
20250212,181100,534057330,5180,5180,5180,5180,0
|
|
20250212,181000,534057330,5180,5180,5180,5180,0
|
|
20250212,180900,534057330,5180,5180,5180,5180,0
|
|
20250212,180800,534057330,5180,5180,5180,5180,0
|
|
20250212,180700,534057330,5180,5180,5180,5180,0
|
|
20250212,180600,534057330,5180,5180,5180,5180,0
|
|
20250212,180500,534057330,5180,5180,5180,5180,0
|
|
20250212,180400,534057330,5180,5180,5180,5180,0
|
|
20250212,180300,534057330,5180,5180,5180,5180,0
|
|
20250212,180200,534057330,5180,5180,5180,5180,0
|
|
20250212,180100,534057330,5180,5180,5180,5180,4390
|
|
20250212,180000,534057330,5180,5180,5180,5180,0
|
|
20250212,175900,534057330,5180,5180,5180,5180,0
|
|
20250212,175800,534057330,5180,5180,5180,5180,0
|
|
20250212,175700,534057330,5180,5180,5180,5180,0
|
|
20250212,175600,534057330,5180,5180,5180,5180,0
|
|
20250212,175500,534057330,5180,5180,5180,5180,0
|
|
20250212,175400,534057330,5180,5180,5180,5180,0
|
|
20250212,175300,534057330,5180,5180,5180,5180,0
|
|
20250212,175200,534057330,5180,5180,5180,5180,0
|
|
20250212,175100,534057330,5180,5180,5180,5180,0
|
|
20250212,175000,534057330,5180,5180,5180,5180,0
|
|
20250212,174900,534057330,5180,5180,5180,5180,0
|
|
20250212,174800,534057330,5180,5180,5180,5180,0
|
|
20250212,174700,534057330,5180,5180,5180,5180,0
|
|
20250212,174600,534057330,5180,5180,5180,5180,0
|
|
20250212,174500,534057330,5180,5180,5180,5180,0
|
|
20250212,174400,534057330,5180,5180,5180,5180,0
|
|
20250212,174300,534057330,5180,5180,5180,5180,0
|
|
20250212,174200,534057330,5180,5180,5180,5180,0
|
|
20250212,174100,534057330,5180,5180,5180,5180,0
|
|
20250212,174000,534057330,5180,5180,5180,5180,0
|
|
20250212,173900,534057330,5180,5180,5180,5180,0
|
|
20250212,173800,534057330,5180,5180,5180,5180,0
|
|
20250212,173700,534057330,5180,5180,5180,5180,0
|
|
20250212,173600,534057330,5180,5180,5180,5180,0
|
|
20250212,173500,534057330,5180,5180,5180,5180,0
|
|
20250212,173400,534057330,5180,5180,5180,5180,0
|
|
20250212,173300,534057330,5180,5180,5180,5180,0
|
|
20250212,173200,534057330,5180,5180,5180,5180,0
|
|
20250212,173100,534057330,5180,5180,5180,5180,4390
|
|
20250212,173000,534057330,5180,5180,5180,5180,0
|
|
20250212,172900,534057330,5180,5180,5180,5180,0
|
|
20250212,172800,534057330,5180,5180,5180,5180,0
|
|
20250212,172700,534057330,5180,5180,5180,5180,0
|
|
20250212,172600,534057330,5180,5180,5180,5180,0
|
|
20250212,172500,534057330,5180,5180,5180,5180,0
|
|
20250212,172400,534057330,5180,5180,5180,5180,0
|
|
20250212,172300,534057330,5180,5180,5180,5180,0
|
|
20250212,172200,534057330,5180,5180,5180,5180,0
|
|
20250212,172100,534057330,5180,5180,5180,5180,0
|
|
20250212,172000,534057330,5180,5180,5180,5180,0
|
|
20250212,171900,534057330,5180,5180,5180,5180,0
|
|
20250212,171800,534057330,5180,5180,5180,5180,0
|
|
20250212,171700,534057330,5180,5180,5180,5180,0
|
|
20250212,171600,534057330,5180,5180,5180,5180,0
|
|
20250212,171500,534057330,5180,5180,5180,5180,0
|
|
20250212,171400,534057330,5180,5180,5180,5180,0
|
|
20250212,171300,534057330,5180,5180,5180,5180,0
|
|
20250212,171200,534057330,5180,5180,5180,5180,0
|
|
20250212,171100,534057330,5180,5180,5180,5180,0
|
|
20250212,171000,534057330,5180,5180,5180,5180,0
|
|
20250212,170900,534057330,5180,5180,5180,5180,0
|
|
20250212,170800,534057330,5180,5180,5180,5180,0
|
|
20250212,170700,534057330,5180,5180,5180,5180,0
|
|
20250212,170600,534057330,5180,5180,5180,5180,0
|
|
20250212,170500,534057330,5180,5180,5180,5180,0
|
|
20250212,170400,534057330,5180,5180,5180,5180,0
|
|
20250212,170300,534057330,5180,5180,5180,5180,0
|
|
20250212,170200,534057330,5180,5180,5180,5180,0
|
|
20250212,170100,534057330,5180,5180,5180,5180,4390
|
|
20250212,170000,534057330,5180,5180,5180,5180,0
|
|
20250212,165900,534057330,5180,5180,5180,5180,0
|
|
20250212,165800,534057330,5180,5180,5180,5180,0
|
|
20250212,165700,534057330,5180,5180,5180,5180,0
|
|
20250212,165600,534057330,5180,5180,5180,5180,0
|
|
20250212,165500,534057330,5180,5180,5180,5180,0
|
|
20250212,165400,534057330,5180,5180,5180,5180,0
|
|
20250212,165300,534057330,5180,5180,5180,5180,0
|
|
20250212,165200,534057330,5180,5180,5180,5180,0
|
|
20250212,165100,534057330,5180,5180,5180,5180,0
|
|
20250212,165000,534057330,5180,5180,5180,5180,0
|
|
20250212,164900,534057330,5180,5180,5180,5180,0
|
|
20250212,164800,534057330,5180,5180,5180,5180,0
|
|
20250212,164700,534057330,5180,5180,5180,5180,0
|
|
20250212,164600,534057330,5180,5180,5180,5180,0
|
|
20250212,164500,534057330,5180,5180,5180,5180,0
|
|
20250212,164400,534057330,5180,5180,5180,5180,0
|
|
20250212,164300,534057330,5180,5180,5180,5180,0
|
|
20250212,164200,534057330,5180,5180,5180,5180,0
|
|
20250212,164100,534057330,5180,5180,5180,5180,0
|
|
20250212,164000,534057330,5180,5180,5180,5180,0
|
|
20250212,163900,534057330,5180,5180,5180,5180,0
|
|
20250212,163800,534057330,5180,5180,5180,5180,0
|
|
20250212,163700,534057330,5180,5180,5180,5180,0
|
|
20250212,163600,534057330,5180,5180,5180,5180,0
|
|
20250212,163500,534057330,5180,5180,5180,5180,0
|
|
20250212,163400,534057330,5180,5180,5180,5180,0
|
|
20250212,163300,534057330,5180,5180,5180,5180,0
|
|
20250212,163200,534057330,5180,5180,5180,5180,0
|
|
20250212,163100,534057330,5180,5180,5180,5180,4390
|
|
20250212,163000,534057330,5180,5180,5180,5180,0
|
|
20250212,162900,534057330,5180,5180,5180,5180,0
|
|
20250212,162800,534057330,5180,5180,5180,5180,0
|
|
20250212,162700,534057330,5180,5180,5180,5180,0
|
|
20250212,162600,534057330,5180,5180,5180,5180,0
|
|
20250212,162500,534057330,5180,5180,5180,5180,0
|
|
20250212,162400,534057330,5180,5180,5180,5180,0
|
|
20250212,162300,534057330,5180,5180,5180,5180,0
|
|
20250212,162200,534057330,5180,5180,5180,5180,0
|
|
20250212,162100,534057330,5180,5180,5180,5180,0
|
|
20250212,162000,534057330,5180,5180,5180,5180,0
|
|
20250212,161900,534057330,5180,5180,5180,5180,0
|
|
20250212,161800,534057330,5180,5180,5180,5180,0
|
|
20250212,161700,534057330,5180,5180,5180,5180,0
|
|
20250212,161600,534057330,5180,5180,5180,5180,0
|
|
20250212,161500,534057330,5180,5180,5180,5180,0
|
|
20250212,161400,534057330,5180,5180,5180,5180,0
|
|
20250212,161300,534057330,5180,5180,5180,5180,0
|
|
20250212,161200,534057330,5180,5180,5180,5180,0
|
|
20250212,161100,534057330,5180,5180,5180,5180,0
|
|
20250212,161000,534057330,5180,5180,5180,5180,0
|
|
20250212,160900,534057330,5180,5180,5180,5180,0
|
|
20250212,160800,534057330,5180,5180,5180,5180,0
|
|
20250212,160700,534057330,5180,5180,5180,5180,0
|
|
20250212,160600,534057330,5180,5180,5180,5180,0
|
|
20250212,160500,534057330,5180,5180,5180,5180,0
|
|
20250212,160400,534057330,5180,5180,5180,5180,0
|
|
20250212,160300,534057330,5180,5180,5180,5180,0
|
|
20250212,160200,534057330,5180,5180,5180,5180,0
|
|
20250212,160100,534057330,5180,5180,5180,5180,4390
|
|
20250212,160000,534057330,5180,5180,5180,5180,0
|
|
20250212,155900,534057330,5180,5180,5180,5180,0
|
|
20250212,155800,534057330,5180,5180,5180,5180,0
|
|
20250212,155700,534057330,5180,5180,5180,5180,0
|
|
20250212,155600,534057330,5180,5180,5180,5180,0
|
|
20250212,155500,534057330,5180,5180,5180,5180,0
|
|
20250212,155400,534057330,5180,5180,5180,5180,0
|
|
20250212,155300,534057330,5180,5180,5180,5180,0
|
|
20250212,155200,534057330,5180,5180,5180,5180,0
|
|
20250212,155100,534057330,5180,5180,5180,5180,0
|
|
20250212,155000,534057330,5180,5180,5180,5180,0
|
|
20250212,154900,534057330,5180,5180,5180,5180,0
|
|
20250212,154800,534057330,5180,5180,5180,5180,0
|
|
20250212,154700,534057330,5180,5180,5180,5180,0
|
|
20250212,154600,534057330,5180,5180,5180,5180,0
|
|
20250212,154500,534057330,5180,5180,5180,5180,0
|
|
20250212,154400,534057330,5180,5180,5180,5180,0
|
|
20250212,154300,534057330,5180,5180,5180,5180,0
|
|
20250212,154200,534057330,5180,5180,5180,5180,0
|
|
20250212,154100,534057330,5180,5180,5180,5180,0
|
|
20250212,154000,534057330,5180,5180,5180,5180,0
|
|
20250212,153900,534057330,5180,5180,5180,5180,0
|
|
20250212,153800,534057330,5180,5180,5180,5180,0
|
|
20250212,153700,534057330,5180,5180,5180,5180,0
|
|
20250212,153600,534057330,5180,5180,5180,5180,0
|
|
20250212,153500,534057330,5180,5180,5180,5180,0
|
|
20250212,153400,534057330,5180,5180,5180,5180,0
|
|
20250212,153300,534057330,5180,5180,5180,5180,0
|
|
20250212,153200,534057330,5180,5180,5180,5180,0
|
|
20250212,153100,534057330,5180,5180,5180,5180,4390
|
|
20250212,153000,534057330,5180,5180,5180,5180,4390
|
|
20250212,152900,511317130,5180,5180,5180,5180,0
|
|
20250212,152800,511317130,5180,5180,5180,5180,0
|
|
20250212,152700,511317130,5180,5180,5180,5180,0
|
|
20250212,152600,511317130,5180,5180,5180,5180,0
|
|
20250212,152500,511317130,5180,5180,5180,5180,0
|
|
20250212,152400,511317130,5180,5180,5180,5180,0
|
|
20250212,152300,511317130,5180,5180,5180,5180,0
|
|
20250212,152200,511317130,5180,5180,5180,5180,0
|
|
20250212,152100,511317130,5180,5180,5180,5180,0
|
|
20250212,152000,511317130,5180,5180,5180,5180,0
|
|
20250212,151900,511317130,5180,5190,5200,5180,434
|
|
20250212,151800,509064900,5200,5190,5200,5190,87
|
|
20250212,151700,508613350,5190,5190,5200,5180,506
|
|
20250212,151600,505987030,5190,5190,5190,5190,2
|
|
20250212,151500,505976650,5190,5190,5200,5190,39
|
|
20250212,151400,505774220,5190,5190,5190,5190,562
|
|
20250212,151300,502857440,5190,5190,5200,5190,905
|
|
20250212,151200,498160450,5200,5200,5200,5200,100
|
|
20250212,151100,497640450,5190,5200,5200,5190,141
|
|
20250212,151000,496908650,5190,5200,5200,5190,262
|
|
20250212,150900,495548050,5200,5200,5200,5200,19
|
|
20250212,150800,495449250,5200,5190,5200,5190,356
|
|
20250212,150700,493601520,5190,5190,5190,5190,0
|
|
20250212,150600,493601520,5190,5200,5200,5190,1177
|
|
20250212,150500,487492850,5200,5200,5200,5200,1
|
|
20250212,150400,487487650,5200,5200,5200,5200,211
|
|
20250212,150300,486390450,5200,5200,5210,5200,1486
|
|
20250212,150200,478663210,5210,5200,5210,5200,1016
|
|
20250212,150100,473379850,5210,5210,5210,5200,238
|
|
20250212,150000,472142130,5200,5200,5200,5200,1
|
|
20250212,145900,472136930,5200,5200,5200,5200,0
|
|
20250212,145800,472136930,5200,5210,5210,5200,629
|
|
20250212,145700,468864950,5210,5210,5210,5210,0
|
|
20250212,145600,468864950,5210,5210,5210,5210,19
|
|
20250212,145500,468765960,5210,5210,5210,5200,743
|
|
20250212,145400,464897350,5210,5210,5210,5210,0
|
|
20250212,145300,464897350,5210,5210,5210,5210,12
|
|
20250212,145200,464834830,5210,5230,5230,5210,108
|
|
20250212,145100,464272110,5210,5220,5220,5210,56
|
|
20250212,145000,463980340,5210,5210,5210,5210,0
|
|
20250212,144900,463980340,5210,5210,5210,5210,1242
|
|
20250212,144800,457509520,5210,5210,5210,5210,690
|
|
20250212,144700,453914620,5210,5210,5210,5210,20
|
|
20250212,144600,453810420,5210,5220,5220,5210,32
|
|
20250212,144500,453643690,5230,5230,5230,5230,3
|
|
20250212,144400,453628000,5230,5230,5230,5230,50
|
|
20250212,144300,453366500,5230,5230,5230,5230,0
|
|
20250212,144200,453366500,5230,5230,5230,5230,0
|
|
20250212,144100,453366500,5230,5230,5230,5230,191
|
|
20250212,144000,452367570,5230,5230,5230,5230,0
|
|
20250212,143900,452367570,5230,5230,5230,5230,1
|
|
20250212,143800,452362340,5220,5220,5220,5220,4
|
|
20250212,143700,452341460,5220,5220,5220,5220,51
|
|
20250212,143600,452075240,5220,5220,5220,5220,1
|
|
20250212,143500,452070020,5230,5230,5230,5230,0
|
|
20250212,143400,452070020,5230,5230,5230,5230,2
|
|
20250212,143300,452059560,5230,5230,5230,5230,9
|
|
20250212,143200,452012490,5230,5230,5230,5230,1
|
|
20250212,143100,452007260,5210,5210,5210,5210,0
|
|
20250212,143000,452007260,5210,5210,5210,5210,0
|
|
20250212,142900,452007260,5210,5210,5210,5210,0
|
|
20250212,142800,452007260,5210,5210,5210,5210,0
|
|
20250212,142700,452007260,5210,5210,5210,5210,0
|
|
20250212,142600,452007260,5210,5210,5210,5210,0
|
|
20250212,142500,452007260,5210,5210,5210,5210,10
|
|
20250212,142400,451955160,5240,5240,5240,5240,0
|
|
20250212,142300,451955160,5240,5240,5240,5240,10
|
|
20250212,142200,451902760,5230,5230,5230,5230,0
|
|
20250212,142100,451902760,5230,5230,5230,5230,100
|
|
20250212,142000,451379760,5240,5240,5240,5240,0
|
|
20250212,141900,451379760,5240,5240,5240,5220,34
|
|
20250212,141800,451202100,5210,5210,5210,5210,768
|
|
20250212,141700,447200820,5230,5230,5230,5230,1
|
|
20250212,141600,447195590,5230,5230,5230,5230,0
|
|
20250212,141500,447195590,5230,5230,5230,5230,37
|
|
20250212,141400,447002080,5220,5220,5220,5220,0
|
|
20250212,141300,447002080,5220,5220,5220,5220,0
|
|
20250212,141200,447002080,5220,5220,5220,5220,240
|
|
20250212,141100,445749280,5240,5240,5240,5240,0
|
|
20250212,141000,445749280,5240,5240,5240,5240,200
|
|
20250212,140900,444701280,5250,5220,5250,5220,2912
|
|
20250212,140800,429446180,5220,5220,5220,5220,10
|
|
20250212,140700,429393980,5210,5210,5210,5210,1424
|
|
20250212,140600,421974940,5210,5210,5210,5210,0
|
|
20250212,140500,421974940,5210,5210,5210,5210,112
|
|
20250212,140400,421391420,5210,5210,5210,5210,684
|
|
20250212,140300,417827780,5210,5210,5210,5210,60
|
|
20250212,140200,417515180,5220,5220,5220,5220,6
|
|
20250212,140100,417483860,5220,5220,5220,5220,3
|
|
20250212,140000,417468200,5220,5220,5220,5220,151
|
|
20250212,135900,416679980,5220,5210,5220,5210,25
|
|
20250212,135800,416549530,5220,5220,5220,5220,0
|
|
20250212,135700,416549530,5220,5220,5220,5220,0
|
|
20250212,135600,416549530,5220,5220,5220,5220,50
|
|
20250212,135500,416288530,5220,5220,5220,5220,1
|
|
20250212,135400,416283310,5220,5220,5220,5220,0
|
|
20250212,135300,416283310,5220,5220,5220,5220,115
|
|
20250212,135200,415683010,5230,5230,5230,5230,161
|
|
20250212,135100,414840980,5230,5230,5230,5230,17
|
|
20250212,135000,414752070,5230,5220,5230,5220,490
|
|
20250212,134900,412194250,5210,5210,5210,5210,0
|
|
20250212,134800,412194250,5210,5210,5210,5210,464
|
|
20250212,134700,409776810,5220,5220,5220,5220,0
|
|
20250212,134600,409776810,5220,5220,5220,5220,0
|
|
20250212,134500,409776810,5220,5220,5220,5220,15
|
|
20250212,134400,409698510,5210,5210,5210,5210,10
|
|
20250212,134300,409646410,5210,5210,5210,5210,7
|
|
20250212,134200,409609940,5210,5210,5210,5210,0
|
|
20250212,134100,409609940,5210,5210,5210,5210,3
|
|
20250212,134000,409594310,5200,5210,5210,5200,224
|
|
20250212,133900,408427290,5210,5200,5210,5200,303
|
|
20250212,133800,406848690,5200,5200,5200,5200,0
|
|
20250212,133700,406848690,5200,5200,5200,5200,392
|
|
20250212,133600,404810290,5200,5200,5200,5200,0
|
|
20250212,133500,404810290,5200,5200,5200,5200,0
|
|
20250212,133400,404810290,5200,5200,5200,5200,69
|
|
20250212,133300,404451490,5200,5200,5200,5200,0
|
|
20250212,133200,404451490,5200,5200,5200,5200,0
|
|
20250212,133100,404451490,5200,5200,5200,5200,0
|
|
20250212,133000,404451490,5200,5200,5200,5200,0
|
|
20250212,132900,404451490,5200,5200,5200,5200,0
|
|
20250212,132800,404451490,5200,5210,5210,5200,72
|
|
20250212,132700,404077080,5210,5210,5210,5210,10
|
|
20250212,132600,404024980,5210,5210,5210,5210,11
|
|
20250212,132500,403967670,5210,5200,5210,5200,416
|
|
20250212,132400,401803300,5210,5210,5210,5210,195
|
|
20250212,132300,400787350,5210,5200,5210,5200,511
|
|
20250212,132200,398128040,5210,5210,5210,5210,0
|
|
20250212,132100,398128040,5210,5210,5210,5210,0
|
|
20250212,132000,398128040,5210,5210,5210,5210,0
|
|
20250212,131900,398128040,5210,5210,5210,5210,5
|
|
20250212,131800,398101990,5210,5210,5210,5210,2
|
|
20250212,131700,398091570,5210,5210,5210,5210,60
|
|
20250212,131600,397778970,5210,5210,5210,5210,2
|
|
20250212,131500,397768550,5210,5210,5210,5210,11
|
|
20250212,131400,397711240,5200,5190,5200,5190,1046
|
|
20250212,131300,392275540,5200,5200,5200,5200,1346
|
|
20250212,131200,385276340,5200,5200,5200,5200,571
|
|
20250212,131100,382307140,5200,5200,5200,5200,201
|
|
20250212,131000,381261940,5200,5200,5200,5200,0
|
|
20250212,130900,381261940,5200,5200,5200,5200,81
|
|
20250212,130800,380840740,5200,5200,5200,5200,434
|
|
20250212,130700,378583940,5200,5200,5200,5200,210
|
|
20250212,130600,377491940,5200,5200,5200,5200,1087
|
|
20250212,130500,371839540,5200,5200,5200,5200,480
|
|
20250212,130400,369343540,5200,5200,5200,5200,0
|
|
20250212,130300,369343540,5200,5210,5210,5200,144
|
|
20250212,130200,368594730,5210,5210,5210,5210,0
|
|
20250212,130100,368594730,5210,5210,5210,5210,0
|
|
20250212,130000,368594730,5210,5210,5210,5210,0
|
|
20250212,125900,368594730,5210,5210,5210,5210,1
|
|
20250212,125800,368589520,5200,5200,5210,5200,459
|
|
20250212,125700,366202710,5210,5210,5210,5210,1
|
|
20250212,125600,366197500,5200,5210,5210,5200,3361
|
|
20250212,125500,348720230,5210,5210,5210,5210,42
|
|
20250212,125400,348501410,5210,5200,5210,5200,311
|
|
20250212,125300,346884100,5210,5210,5210,5210,100
|
|
20250212,125200,346363100,5210,5210,5210,5210,1
|
|
20250212,125100,346357890,5200,5200,5200,5200,1
|
|
20250212,125000,346352690,5210,5210,5210,5210,106
|
|
20250212,124900,345800430,5210,5210,5210,5210,362
|
|
20250212,124800,343914410,5210,5210,5210,5210,25
|
|
20250212,124700,343784160,5200,5210,5210,5200,98
|
|
20250212,124600,343273660,5210,5210,5210,5210,496
|
|
20250212,124500,340689500,5210,5210,5210,5200,33
|
|
20250212,124400,340517600,5210,5210,5210,5210,100
|
|
20250212,124300,339996600,5210,5210,5210,5210,7
|
|
20250212,124200,339960130,5210,5210,5210,5210,853
|
|
20250212,124100,335516000,5220,5220,5220,5220,10
|
|
20250212,124000,335463800,5210,5210,5210,5210,0
|
|
20250212,123900,335463800,5210,5210,5210,5210,0
|
|
20250212,123800,335463800,5210,5210,5210,5210,0
|
|
20250212,123700,335463800,5210,5210,5210,5210,0
|
|
20250212,123600,335463800,5210,5210,5210,5210,0
|
|
20250212,123500,335463800,5210,5210,5210,5210,20
|
|
20250212,123400,335359600,5200,5200,5200,5200,10
|
|
20250212,123300,335307600,5220,5220,5220,5220,0
|
|
20250212,123200,335307600,5220,5220,5220,5220,0
|
|
20250212,123100,335307600,5220,5220,5220,5220,0
|
|
20250212,123000,335307600,5220,5220,5220,5220,325
|
|
20250212,122900,333611100,5210,5210,5210,5210,0
|
|
20250212,122800,333611100,5210,5210,5210,5210,0
|
|
20250212,122700,333611100,5210,5210,5210,5210,0
|
|
20250212,122600,333611100,5210,5210,5210,5210,2
|
|
20250212,122500,333600680,5210,5210,5210,5210,125
|
|
20250212,122400,332949430,5210,5210,5210,5210,4596
|
|
20250212,122300,309004270,5220,5220,5220,5220,5525
|
|
20250212,122200,280163770,5220,5220,5220,5220,82
|
|
20250212,122100,279735730,5230,5230,5230,5230,5
|
|
20250212,122000,279709580,5220,5220,5220,5220,501
|
|
20250212,121900,277094360,5230,5230,5230,5230,0
|
|
20250212,121800,277094360,5230,5230,5230,5230,12
|
|
20250212,121700,277031600,5230,5230,5230,5230,56
|
|
20250212,121600,276738720,5230,5230,5230,5230,0
|
|
20250212,121500,276738720,5230,5230,5230,5230,141
|
|
20250212,121400,276001290,5230,5230,5230,5230,2
|
|
20250212,121300,275990830,5230,5220,5230,5220,110
|
|
20250212,121200,275416530,5230,5230,5230,5230,0
|
|
20250212,121100,275416530,5230,5230,5230,5230,4
|
|
20250212,121000,275395610,5230,5230,5230,5230,1
|
|
20250212,120900,275390380,5230,5230,5230,5230,1259
|
|
20250212,120800,268805810,5220,5220,5220,5220,2
|
|
20250212,120700,268795370,5240,5240,5240,5240,0
|
|
20250212,120600,268795370,5240,5240,5240,5240,1
|
|
20250212,120500,268790130,5240,5240,5240,5240,0
|
|
20250212,120400,268790130,5240,5240,5240,5240,0
|
|
20250212,120300,268790130,5240,5240,5240,5240,0
|
|
20250212,120200,268790130,5240,5240,5240,5240,5
|
|
20250212,120100,268763930,5230,5230,5230,5230,0
|
|
20250212,120000,268763930,5230,5230,5230,5230,4
|
|
20250212,115900,268743010,5230,5230,5230,5230,25
|
|
20250212,115800,268612260,5250,5250,5250,5250,0
|
|
20250212,115700,268612260,5250,5250,5250,5250,115
|
|
20250212,115600,268008510,5230,5230,5230,5230,0
|
|
20250212,115500,268008510,5230,5230,5230,5230,0
|
|
20250212,115400,268008510,5230,5230,5230,5230,0
|
|
20250212,115300,268008510,5230,5230,5230,5230,0
|
|
20250212,115200,268008510,5230,5230,5230,5230,0
|
|
20250212,115100,268008510,5230,5230,5230,5230,0
|
|
20250212,115000,268008510,5230,5230,5230,5230,0
|
|
20250212,114900,268008510,5230,5230,5230,5230,0
|
|
20250212,114800,268008510,5230,5230,5230,5230,0
|
|
20250212,114700,268008510,5230,5250,5250,5230,742
|
|
20250212,114600,264124050,5250,5250,5250,5250,15
|
|
20250212,114500,264045300,5250,5250,5250,5250,2
|
|
20250212,114400,264034800,5250,5250,5250,5250,10
|
|
20250212,114300,263982300,5250,5250,5250,5250,0
|
|
20250212,114200,263982300,5250,5250,5250,5250,0
|
|
20250212,114100,263982300,5250,5250,5250,5250,20
|
|
20250212,114000,263877300,5250,5250,5250,5250,10
|
|
20250212,113900,263824800,5260,5260,5260,5260,0
|
|
20250212,113800,263824800,5260,5260,5260,5260,0
|
|
20250212,113700,263824800,5260,5260,5260,5230,8
|
|
20250212,113600,263782750,5260,5260,5260,5260,0
|
|
20250212,113500,263782750,5260,5260,5260,5260,25
|
|
20250212,113400,263651250,5260,5260,5260,5260,0
|
|
20250212,113300,263651250,5260,5260,5260,5260,2
|
|
20250212,113200,263640730,5260,5260,5260,5260,0
|
|
20250212,113100,263640730,5260,5260,5260,5260,3
|
|
20250212,113000,263624950,5260,5230,5260,5230,95
|
|
20250212,112900,263127950,5230,5230,5230,5230,1
|
|
20250212,112800,263122720,5260,5240,5260,5230,3593
|
|
20250212,112700,244319680,5250,5250,5250,5250,5
|
|
20250212,112600,244293430,5250,5250,5250,5250,368
|
|
20250212,112500,242361430,5240,5240,5240,5240,99
|
|
20250212,112400,241842670,5250,5250,5250,5250,10
|
|
20250212,112300,241790170,5240,5240,5240,5240,0
|
|
20250212,112200,241790170,5240,5250,5250,5240,33
|
|
20250212,112100,241617150,5240,5240,5240,5240,0
|
|
20250212,112000,241617150,5240,5240,5240,5240,11
|
|
20250212,111900,241559510,5250,5250,5250,5250,0
|
|
20250212,111800,241559510,5250,5250,5250,5250,1
|
|
20250212,111700,241554260,5250,5250,5250,5250,5
|
|
20250212,111600,241528010,5250,5250,5250,5250,135
|
|
20250212,111500,240819260,5240,5240,5240,5240,0
|
|
20250212,111400,240819260,5240,5240,5240,5240,4
|
|
20250212,111300,240798300,5250,5250,5250,5250,0
|
|
20250212,111200,240798300,5250,5240,5250,5240,121
|
|
20250212,111100,240163960,5250,5250,5250,5250,0
|
|
20250212,111000,240163960,5250,5250,5250,5250,0
|
|
20250212,110900,240163960,5250,5250,5250,5250,0
|
|
20250212,110800,240163960,5250,5250,5250,5250,0
|
|
20250212,110700,240163960,5250,5250,5250,5250,30
|
|
20250212,110600,240006460,5250,5250,5250,5250,1
|
|
20250212,110500,240001210,5250,5250,5250,5250,0
|
|
20250212,110400,240001210,5250,5250,5250,5250,0
|
|
20250212,110300,240001210,5250,5250,5250,5250,1
|
|
20250212,110200,239995960,5240,5240,5240,5240,130
|
|
20250212,110100,239314760,5230,5230,5230,5230,11
|
|
20250212,110000,239257230,5230,5230,5230,5230,1
|
|
20250212,105900,239252000,5230,5230,5230,5230,0
|
|
20250212,105800,239252000,5230,5230,5230,5230,0
|
|
20250212,105700,239252000,5230,5230,5230,5230,0
|
|
20250212,105600,239252000,5230,5230,5230,5230,0
|
|
20250212,105500,239252000,5230,5230,5230,5230,300
|
|
20250212,105400,237683000,5240,5230,5240,5230,15
|
|
20250212,105300,237604450,5240,5240,5240,5240,32
|
|
20250212,105200,237436770,5240,5240,5240,5240,1
|
|
20250212,105100,237431530,5240,5240,5240,5240,92
|
|
20250212,105000,236949450,5240,5240,5240,5240,0
|
|
20250212,104900,236949450,5240,5240,5240,5240,20
|
|
20250212,104800,236844650,5240,5240,5240,5240,10
|
|
20250212,104700,236792250,5240,5240,5240,5240,1
|
|
20250212,104600,236787010,5240,5240,5240,5240,7
|
|
20250212,104500,236750330,5230,5230,5230,5230,0
|
|
20250212,104400,236750330,5230,5230,5230,5230,0
|
|
20250212,104300,236750330,5230,5230,5230,5230,0
|
|
20250212,104200,236750330,5230,5230,5230,5230,80
|
|
20250212,104100,236331930,5230,5230,5230,5230,22
|
|
20250212,104000,236216870,5230,5230,5230,5230,0
|
|
20250212,103900,236216870,5230,5230,5230,5230,0
|
|
20250212,103800,236216870,5230,5230,5230,5230,353
|
|
20250212,103700,234370680,5230,5230,5230,5230,327
|
|
20250212,103600,232660470,5230,5230,5230,5230,583
|
|
20250212,103500,229611380,5230,5230,5230,5230,42
|
|
20250212,103400,229391720,5240,5240,5240,5240,0
|
|
20250212,103300,229391720,5240,5240,5240,5240,10
|
|
20250212,103200,229339320,5220,5220,5220,5220,283
|
|
20250212,103100,227862060,5220,5210,5220,5210,812
|
|
20250212,103000,223626020,5220,5220,5220,5220,3
|
|
20250212,102900,223610360,5220,5210,5220,5210,20
|
|
20250212,102800,223505980,5220,5220,5220,5220,528
|
|
20250212,102700,220749820,5220,5220,5220,5220,344
|
|
20250212,102600,218954140,5220,5220,5220,5220,66
|
|
20250212,102500,218609620,5220,5220,5220,5220,29
|
|
20250212,102400,218458240,5230,5230,5230,5230,0
|
|
20250212,102300,218458240,5230,5230,5230,5230,0
|
|
20250212,102200,218458240,5230,5230,5230,5230,19
|
|
20250212,102100,218358870,5230,5230,5230,5230,20
|
|
20250212,102000,218254270,5230,5230,5230,5220,28
|
|
20250212,101900,218107860,5230,5230,5230,5230,106
|
|
20250212,101800,217553480,5230,5220,5230,5220,235
|
|
20250212,101700,216326430,5220,5220,5220,5220,100
|
|
20250212,101600,215804430,5230,5230,5230,5230,325
|
|
20250212,101500,214104680,5230,5230,5230,5230,72
|
|
20250212,101400,213728120,5240,5240,5240,5240,11
|
|
20250212,101300,213670480,5230,5230,5230,5230,249
|
|
20250212,101200,212368210,5230,5230,5230,5230,35
|
|
20250212,101100,212185160,5230,5230,5230,5230,3
|
|
20250212,101000,212169470,5230,5230,5230,5230,1
|
|
20250212,100900,212164240,5230,5230,5230,5230,10
|
|
20250212,100800,212111940,5230,5230,5230,5230,2
|
|
20250212,100700,212101480,5220,5220,5220,5220,291
|
|
20250212,100600,210582460,5230,5230,5230,5230,22
|
|
20250212,100500,210467400,5230,5230,5230,5230,169
|
|
20250212,100400,209583530,5230,5230,5230,5230,343
|
|
20250212,100300,207789640,5230,5230,5230,5230,38
|
|
20250212,100200,207590900,5230,5230,5230,5230,0
|
|
20250212,100100,207590900,5230,5230,5230,5230,0
|
|
20250212,100000,207590900,5230,5230,5230,5230,11
|
|
20250212,095900,207533370,5230,5230,5230,5230,115
|
|
20250212,095800,206931920,5230,5230,5230,5230,44
|
|
20250212,095700,206701800,5230,5230,5230,5230,17
|
|
20250212,095600,206612890,5230,5240,5240,5230,596
|
|
20250212,095500,203495780,5240,5230,5240,5230,7
|
|
20250212,095400,203459120,5230,5230,5230,5230,1
|
|
20250212,095300,203453890,5240,5240,5240,5240,32
|
|
20250212,095200,203286210,5240,5240,5240,5240,168
|
|
20250212,095100,202405890,5260,5260,5260,5260,100
|
|
20250212,095000,201879890,5260,5250,5260,5250,444
|
|
20250212,094900,199548880,5250,5250,5250,5250,0
|
|
20250212,094800,199548880,5250,5240,5250,5240,48
|
|
20250212,094700,199297280,5250,5250,5250,5250,16
|
|
20250212,094600,199213280,5250,5250,5250,5250,254
|
|
20250212,094500,197879780,5250,5250,5250,5240,12
|
|
20250212,094400,197816790,5250,5250,5250,5250,27
|
|
20250212,094300,197675040,5250,5250,5250,5250,191
|
|
20250212,094200,196672290,5250,5230,5250,5220,504
|
|
20250212,094100,194041040,5240,5240,5240,5240,0
|
|
20250212,094000,194041040,5240,5240,5240,5240,0
|
|
20250212,093900,194041040,5240,5230,5240,5230,204
|
|
20250212,093800,192972120,5230,5230,5230,5230,0
|
|
20250212,093700,192972120,5230,5220,5230,5220,201
|
|
20250212,093600,191922890,5230,5230,5230,5230,10
|
|
20250212,093500,191870590,5240,5240,5240,5240,151
|
|
20250212,093400,191079350,5240,5240,5240,5240,7
|
|
20250212,093300,191042670,5220,5220,5220,5220,97
|
|
20250212,093200,190536330,5230,5230,5230,5230,57
|
|
20250212,093100,190238220,5230,5230,5230,5230,0
|
|
20250212,093000,190238220,5230,5230,5230,5230,5
|
|
20250212,092900,190212070,5210,5230,5230,5210,1935
|
|
20250212,092800,180129220,5240,5240,5240,5240,1
|
|
20250212,092700,180123980,5220,5250,5250,5220,241
|
|
20250212,092600,178865700,5250,5250,5250,5250,19
|
|
20250212,092500,178765950,5250,5230,5250,5230,501
|
|
20250212,092400,176140750,5240,5240,5240,5230,307
|
|
20250212,092300,174535070,5240,5240,5240,5240,11
|
|
20250212,092200,174477430,5230,5230,5230,5230,289
|
|
20250212,092100,172965960,5210,5210,5210,5210,0
|
|
20250212,092000,172965960,5210,5210,5210,5210,0
|
|
20250212,091900,172965960,5210,5210,5210,5210,740
|
|
20250212,091800,169110560,5210,5210,5210,5210,282
|
|
20250212,091700,167641340,5210,5210,5220,5210,938
|
|
20250212,091600,162752030,5200,5200,5200,5200,103
|
|
20250212,091500,162216430,5210,5200,5210,5190,304
|
|
20250212,091400,160635700,5200,5170,5200,5170,807
|
|
20250212,091300,156455450,5170,5180,5180,5170,3217
|
|
20250212,091200,139795990,5180,5180,5180,5180,204
|
|
20250212,091100,138739270,5200,5190,5220,5180,6837
|
|
20250212,091000,103266000,5190,5200,5220,5190,2856
|
|
20250212,090900,88418240,5200,5220,5220,5200,3367
|
|
20250212,090800,70882760,5220,5220,5230,5210,1003
|
|
20250212,090700,65654010,5210,5210,5220,5210,650
|
|
20250212,090600,62267010,5210,5230,5230,5210,1508
|
|
20250212,090500,54406010,5250,5260,5260,5220,235
|
|
20250212,090400,53179200,5220,5290,5290,5220,5308
|
|
20250212,090300,25413280,5300,5260,5300,5250,1043
|
|
20250212,090200,19933400,5260,5300,5310,5260,1800
|
|
20250212,090100,10436180,5300,5310,5310,5300,201
|
|
20250212,090000,9370870,5290,5290,5300,5290,1683
|