634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,193100,650909500,5260,5260,5260,5260,1439
|
|
20250217,193000,650909500,5260,5260,5260,5260,0
|
|
20250217,192900,650909500,5260,5260,5260,5260,0
|
|
20250217,192800,650909500,5260,5260,5260,5260,0
|
|
20250217,192700,650909500,5260,5260,5260,5260,0
|
|
20250217,192600,650909500,5260,5260,5260,5260,0
|
|
20250217,192500,650909500,5260,5260,5260,5260,0
|
|
20250217,192400,650909500,5260,5260,5260,5260,0
|
|
20250217,192300,650909500,5260,5260,5260,5260,0
|
|
20250217,192200,650909500,5260,5260,5260,5260,0
|
|
20250217,192100,650909500,5260,5260,5260,5260,0
|
|
20250217,192000,650909500,5260,5260,5260,5260,0
|
|
20250217,191900,650909500,5260,5260,5260,5260,0
|
|
20250217,191800,650909500,5260,5260,5260,5260,0
|
|
20250217,191700,650909500,5260,5260,5260,5260,0
|
|
20250217,191600,650909500,5260,5260,5260,5260,0
|
|
20250217,191500,650909500,5260,5260,5260,5260,0
|
|
20250217,191400,650909500,5260,5260,5260,5260,0
|
|
20250217,191300,650909500,5260,5260,5260,5260,0
|
|
20250217,191200,650909500,5260,5260,5260,5260,0
|
|
20250217,191100,650909500,5260,5260,5260,5260,0
|
|
20250217,191000,650909500,5260,5260,5260,5260,0
|
|
20250217,190900,650909500,5260,5260,5260,5260,0
|
|
20250217,190800,650909500,5260,5260,5260,5260,0
|
|
20250217,190700,650909500,5260,5260,5260,5260,0
|
|
20250217,190600,650909500,5260,5260,5260,5260,0
|
|
20250217,190500,650909500,5260,5260,5260,5260,0
|
|
20250217,190400,650909500,5260,5260,5260,5260,0
|
|
20250217,190300,650909500,5260,5260,5260,5260,0
|
|
20250217,190200,650909500,5260,5260,5260,5260,0
|
|
20250217,190100,650909500,5260,5260,5260,5260,1439
|
|
20250217,190000,650909500,5260,5260,5260,5260,0
|
|
20250217,185900,650909500,5260,5260,5260,5260,0
|
|
20250217,185800,650909500,5260,5260,5260,5260,0
|
|
20250217,185700,650909500,5260,5260,5260,5260,0
|
|
20250217,185600,650909500,5260,5260,5260,5260,0
|
|
20250217,185500,650909500,5260,5260,5260,5260,0
|
|
20250217,185400,650909500,5260,5260,5260,5260,0
|
|
20250217,185300,650909500,5260,5260,5260,5260,0
|
|
20250217,185200,650909500,5260,5260,5260,5260,0
|
|
20250217,185100,650909500,5260,5260,5260,5260,0
|
|
20250217,185000,650909500,5260,5260,5260,5260,0
|
|
20250217,184900,650909500,5260,5260,5260,5260,0
|
|
20250217,184800,650909500,5260,5260,5260,5260,0
|
|
20250217,184700,650909500,5260,5260,5260,5260,0
|
|
20250217,184600,650909500,5260,5260,5260,5260,0
|
|
20250217,184500,650909500,5260,5260,5260,5260,0
|
|
20250217,184400,650909500,5260,5260,5260,5260,0
|
|
20250217,184300,650909500,5260,5260,5260,5260,0
|
|
20250217,184200,650909500,5260,5260,5260,5260,0
|
|
20250217,184100,650909500,5260,5260,5260,5260,0
|
|
20250217,184000,650909500,5260,5260,5260,5260,0
|
|
20250217,183900,650909500,5260,5260,5260,5260,0
|
|
20250217,183800,650909500,5260,5260,5260,5260,0
|
|
20250217,183700,650909500,5260,5260,5260,5260,0
|
|
20250217,183600,650909500,5260,5260,5260,5260,0
|
|
20250217,183500,650909500,5260,5260,5260,5260,0
|
|
20250217,183400,650909500,5260,5260,5260,5260,0
|
|
20250217,183300,650909500,5260,5260,5260,5260,0
|
|
20250217,183200,650909500,5260,5260,5260,5260,0
|
|
20250217,183100,650909500,5260,5260,5260,5260,1439
|
|
20250217,183000,650909500,5260,5260,5260,5260,0
|
|
20250217,182900,650909500,5260,5260,5260,5260,0
|
|
20250217,182800,650909500,5260,5260,5260,5260,0
|
|
20250217,182700,650909500,5260,5260,5260,5260,0
|
|
20250217,182600,650909500,5260,5260,5260,5260,0
|
|
20250217,182500,650909500,5260,5260,5260,5260,0
|
|
20250217,182400,650909500,5260,5260,5260,5260,0
|
|
20250217,182300,650909500,5260,5260,5260,5260,0
|
|
20250217,182200,650909500,5260,5260,5260,5260,0
|
|
20250217,182100,650909500,5260,5260,5260,5260,0
|
|
20250217,182000,650909500,5260,5260,5260,5260,0
|
|
20250217,181900,650909500,5260,5260,5260,5260,0
|
|
20250217,181800,650909500,5260,5260,5260,5260,0
|
|
20250217,181700,650909500,5260,5260,5260,5260,0
|
|
20250217,181600,650909500,5260,5260,5260,5260,0
|
|
20250217,181500,650909500,5260,5260,5260,5260,0
|
|
20250217,181400,650909500,5260,5260,5260,5260,0
|
|
20250217,181300,650909500,5260,5260,5260,5260,0
|
|
20250217,181200,650909500,5260,5260,5260,5260,0
|
|
20250217,181100,650909500,5260,5260,5260,5260,0
|
|
20250217,181000,650909500,5260,5260,5260,5260,0
|
|
20250217,180900,650909500,5260,5260,5260,5260,0
|
|
20250217,180800,650909500,5260,5260,5260,5260,0
|
|
20250217,180700,650909500,5260,5260,5260,5260,0
|
|
20250217,180600,650909500,5260,5260,5260,5260,0
|
|
20250217,180500,650909500,5260,5260,5260,5260,0
|
|
20250217,180400,650909500,5260,5260,5260,5260,0
|
|
20250217,180300,650909500,5260,5260,5260,5260,0
|
|
20250217,180200,650909500,5260,5260,5260,5260,0
|
|
20250217,180100,650909500,5260,5260,5260,5260,1439
|
|
20250217,180000,650909500,5260,5260,5260,5260,0
|
|
20250217,175900,650909500,5260,5260,5260,5260,0
|
|
20250217,175800,650909500,5260,5260,5260,5260,0
|
|
20250217,175700,650909500,5260,5260,5260,5260,0
|
|
20250217,175600,650909500,5260,5260,5260,5260,0
|
|
20250217,175500,650909500,5260,5260,5260,5260,0
|
|
20250217,175400,650909500,5260,5260,5260,5260,0
|
|
20250217,175300,650909500,5260,5260,5260,5260,0
|
|
20250217,175200,650909500,5260,5260,5260,5260,0
|
|
20250217,175100,650909500,5260,5260,5260,5260,0
|
|
20250217,175000,650909500,5260,5260,5260,5260,0
|
|
20250217,174900,650909500,5260,5260,5260,5260,0
|
|
20250217,174800,650909500,5260,5260,5260,5260,0
|
|
20250217,174700,650909500,5260,5260,5260,5260,0
|
|
20250217,174600,650909500,5260,5260,5260,5260,0
|
|
20250217,174500,650909500,5260,5260,5260,5260,0
|
|
20250217,174400,650909500,5260,5260,5260,5260,0
|
|
20250217,174300,650909500,5260,5260,5260,5260,0
|
|
20250217,174200,650909500,5260,5260,5260,5260,0
|
|
20250217,174100,650909500,5260,5260,5260,5260,0
|
|
20250217,174000,650909500,5260,5260,5260,5260,0
|
|
20250217,173900,650909500,5260,5260,5260,5260,0
|
|
20250217,173800,650909500,5260,5260,5260,5260,0
|
|
20250217,173700,650909500,5260,5260,5260,5260,0
|
|
20250217,173600,650909500,5260,5260,5260,5260,0
|
|
20250217,173500,650909500,5260,5260,5260,5260,0
|
|
20250217,173400,650909500,5260,5260,5260,5260,0
|
|
20250217,173300,650909500,5260,5260,5260,5260,0
|
|
20250217,173200,650909500,5260,5260,5260,5260,0
|
|
20250217,173100,650909500,5260,5260,5260,5260,1439
|
|
20250217,173000,650909500,5260,5260,5260,5260,0
|
|
20250217,172900,650909500,5260,5260,5260,5260,0
|
|
20250217,172800,650909500,5260,5260,5260,5260,0
|
|
20250217,172700,650909500,5260,5260,5260,5260,0
|
|
20250217,172600,650909500,5260,5260,5260,5260,0
|
|
20250217,172500,650909500,5260,5260,5260,5260,0
|
|
20250217,172400,650909500,5260,5260,5260,5260,0
|
|
20250217,172300,650909500,5260,5260,5260,5260,0
|
|
20250217,172200,650909500,5260,5260,5260,5260,0
|
|
20250217,172100,650909500,5260,5260,5260,5260,0
|
|
20250217,172000,650909500,5260,5260,5260,5260,0
|
|
20250217,171900,650909500,5260,5260,5260,5260,0
|
|
20250217,171800,650909500,5260,5260,5260,5260,0
|
|
20250217,171700,650909500,5260,5260,5260,5260,0
|
|
20250217,171600,650909500,5260,5260,5260,5260,0
|
|
20250217,171500,650909500,5260,5260,5260,5260,0
|
|
20250217,171400,650909500,5260,5260,5260,5260,0
|
|
20250217,171300,650909500,5260,5260,5260,5260,0
|
|
20250217,171200,650909500,5260,5260,5260,5260,0
|
|
20250217,171100,650909500,5260,5260,5260,5260,0
|
|
20250217,171000,650909500,5260,5260,5260,5260,0
|
|
20250217,170900,650909500,5260,5260,5260,5260,0
|
|
20250217,170800,650909500,5260,5260,5260,5260,0
|
|
20250217,170700,650909500,5260,5260,5260,5260,0
|
|
20250217,170600,650909500,5260,5260,5260,5260,0
|
|
20250217,170500,650909500,5260,5260,5260,5260,0
|
|
20250217,170400,650909500,5260,5260,5260,5260,0
|
|
20250217,170300,650909500,5260,5260,5260,5260,0
|
|
20250217,170200,650909500,5260,5260,5260,5260,0
|
|
20250217,170100,650909500,5260,5260,5260,5260,1439
|
|
20250217,170000,650909500,5260,5260,5260,5260,0
|
|
20250217,165900,650909500,5260,5260,5260,5260,0
|
|
20250217,165800,650909500,5260,5260,5260,5260,0
|
|
20250217,165700,650909500,5260,5260,5260,5260,0
|
|
20250217,165600,650909500,5260,5260,5260,5260,0
|
|
20250217,165500,650909500,5260,5260,5260,5260,0
|
|
20250217,165400,650909500,5260,5260,5260,5260,0
|
|
20250217,165300,650909500,5260,5260,5260,5260,0
|
|
20250217,165200,650909500,5260,5260,5260,5260,0
|
|
20250217,165100,650909500,5260,5260,5260,5260,0
|
|
20250217,165000,650909500,5260,5260,5260,5260,0
|
|
20250217,164900,650909500,5260,5260,5260,5260,0
|
|
20250217,164800,650909500,5260,5260,5260,5260,0
|
|
20250217,164700,650909500,5260,5260,5260,5260,0
|
|
20250217,164600,650909500,5260,5260,5260,5260,0
|
|
20250217,164500,650909500,5260,5260,5260,5260,0
|
|
20250217,164400,650909500,5260,5260,5260,5260,0
|
|
20250217,164300,650909500,5260,5260,5260,5260,0
|
|
20250217,164200,650909500,5260,5260,5260,5260,0
|
|
20250217,164100,650909500,5260,5260,5260,5260,0
|
|
20250217,164000,650909500,5260,5260,5260,5260,0
|
|
20250217,163900,650909500,5260,5260,5260,5260,0
|
|
20250217,163800,650909500,5260,5260,5260,5260,0
|
|
20250217,163700,650909500,5260,5260,5260,5260,0
|
|
20250217,163600,650909500,5260,5260,5260,5260,0
|
|
20250217,163500,650909500,5260,5260,5260,5260,0
|
|
20250217,163400,650909500,5260,5260,5260,5260,0
|
|
20250217,163300,650909500,5260,5260,5260,5260,0
|
|
20250217,163200,650909500,5260,5260,5260,5260,0
|
|
20250217,163100,650909500,5260,5260,5260,5260,1439
|
|
20250217,163000,650909500,5260,5260,5260,5260,0
|
|
20250217,162900,650909500,5260,5260,5260,5260,0
|
|
20250217,162800,650909500,5260,5260,5260,5260,0
|
|
20250217,162700,650909500,5260,5260,5260,5260,0
|
|
20250217,162600,650909500,5260,5260,5260,5260,0
|
|
20250217,162500,650909500,5260,5260,5260,5260,0
|
|
20250217,162400,650909500,5260,5260,5260,5260,0
|
|
20250217,162300,650909500,5260,5260,5260,5260,0
|
|
20250217,162200,650909500,5260,5260,5260,5260,0
|
|
20250217,162100,650909500,5260,5260,5260,5260,0
|
|
20250217,162000,650909500,5260,5260,5260,5260,0
|
|
20250217,161900,650909500,5260,5260,5260,5260,0
|
|
20250217,161800,650909500,5260,5260,5260,5260,0
|
|
20250217,161700,650909500,5260,5260,5260,5260,0
|
|
20250217,161600,650909500,5260,5260,5260,5260,0
|
|
20250217,161500,650909500,5260,5260,5260,5260,0
|
|
20250217,161400,650909500,5260,5260,5260,5260,0
|
|
20250217,161300,650909500,5260,5260,5260,5260,0
|
|
20250217,161200,650909500,5260,5260,5260,5260,0
|
|
20250217,161100,650909500,5260,5260,5260,5260,0
|
|
20250217,161000,650909500,5260,5260,5260,5260,0
|
|
20250217,160900,650909500,5260,5260,5260,5260,0
|
|
20250217,160800,650909500,5260,5260,5260,5260,0
|
|
20250217,160700,650909500,5260,5260,5260,5260,0
|
|
20250217,160600,650909500,5260,5260,5260,5260,0
|
|
20250217,160500,650909500,5260,5260,5260,5260,0
|
|
20250217,160400,650909500,5260,5260,5260,5260,0
|
|
20250217,160300,650909500,5260,5260,5260,5260,0
|
|
20250217,160200,650909500,5260,5260,5260,5260,0
|
|
20250217,160100,650909500,5260,5260,5260,5260,1439
|
|
20250217,160000,650909500,5260,5260,5260,5260,0
|
|
20250217,155900,650909500,5260,5260,5260,5260,0
|
|
20250217,155800,650909500,5260,5260,5260,5260,0
|
|
20250217,155700,650909500,5260,5260,5260,5260,0
|
|
20250217,155600,650909500,5260,5260,5260,5260,0
|
|
20250217,155500,650909500,5260,5260,5260,5260,0
|
|
20250217,155400,650909500,5260,5260,5260,5260,0
|
|
20250217,155300,650909500,5260,5260,5260,5260,0
|
|
20250217,155200,650909500,5260,5260,5260,5260,0
|
|
20250217,155100,650909500,5260,5260,5260,5260,0
|
|
20250217,155000,650909500,5260,5260,5260,5260,0
|
|
20250217,154900,650909500,5260,5260,5260,5260,0
|
|
20250217,154800,650909500,5260,5260,5260,5260,0
|
|
20250217,154700,650909500,5260,5260,5260,5260,0
|
|
20250217,154600,650909500,5260,5260,5260,5260,0
|
|
20250217,154500,650909500,5260,5260,5260,5260,0
|
|
20250217,154400,650909500,5260,5260,5260,5260,0
|
|
20250217,154300,650909500,5260,5260,5260,5260,0
|
|
20250217,154200,650909500,5260,5260,5260,5260,0
|
|
20250217,154100,650909500,5260,5260,5260,5260,0
|
|
20250217,154000,650909500,5260,5260,5260,5260,0
|
|
20250217,153900,650909500,5260,5260,5260,5260,0
|
|
20250217,153800,650909500,5260,5260,5260,5260,0
|
|
20250217,153700,650909500,5260,5260,5260,5260,0
|
|
20250217,153600,650909500,5260,5260,5260,5260,0
|
|
20250217,153500,650909500,5260,5260,5260,5260,0
|
|
20250217,153400,650909500,5260,5260,5260,5260,0
|
|
20250217,153300,650909500,5260,5260,5260,5260,0
|
|
20250217,153200,650909500,5260,5260,5260,5260,0
|
|
20250217,153100,650909500,5260,5260,5260,5260,1439
|
|
20250217,153000,650909500,5260,5260,5260,5260,1439
|
|
20250217,152900,643340360,5250,5250,5250,5250,0
|
|
20250217,152800,643340360,5250,5250,5250,5250,0
|
|
20250217,152700,643340360,5250,5250,5250,5250,0
|
|
20250217,152600,643340360,5250,5250,5250,5250,0
|
|
20250217,152500,643340360,5250,5250,5250,5250,0
|
|
20250217,152400,643340360,5250,5250,5250,5250,0
|
|
20250217,152300,643340360,5250,5250,5250,5250,0
|
|
20250217,152200,643340360,5250,5250,5250,5250,0
|
|
20250217,152100,643340360,5250,5250,5250,5250,0
|
|
20250217,152000,643340360,5250,5250,5250,5250,0
|
|
20250217,151900,643340360,5250,5250,5250,5250,661
|
|
20250217,151800,639870110,5250,5250,5250,5250,13
|
|
20250217,151700,639801860,5250,5250,5250,5250,962
|
|
20250217,151600,634751360,5250,5250,5250,5250,880
|
|
20250217,151500,630131360,5250,5250,5250,5250,16
|
|
20250217,151400,630047360,5250,5250,5250,5250,201
|
|
20250217,151300,628992110,5250,5250,5250,5250,0
|
|
20250217,151200,628992110,5250,5250,5250,5250,1
|
|
20250217,151100,628986860,5250,5260,5260,5250,182
|
|
20250217,151000,628031340,5260,5260,5260,5260,3
|
|
20250217,150900,628015560,5260,5260,5260,5260,0
|
|
20250217,150800,628015560,5260,5260,5260,5260,0
|
|
20250217,150700,628015560,5260,5260,5260,5260,1
|
|
20250217,150600,628010300,5260,5260,5260,5260,3
|
|
20250217,150500,627994520,5250,5250,5250,5250,29
|
|
20250217,150400,627842270,5250,5250,5250,5250,2533
|
|
20250217,150300,614544020,5250,5250,5250,5250,30
|
|
20250217,150200,614386520,5260,5260,5260,5260,0
|
|
20250217,150100,614386520,5260,5260,5260,5260,0
|
|
20250217,150000,614386520,5260,5260,5260,5260,102
|
|
20250217,145900,613850000,5260,5260,5260,5260,171
|
|
20250217,145800,612950540,5260,5260,5260,5260,1
|
|
20250217,145700,612945280,5270,5270,5270,5270,2
|
|
20250217,145600,612934740,5260,5260,5260,5260,1652
|
|
20250217,145500,604245220,5260,5260,5260,5260,5
|
|
20250217,145400,604218920,5260,5260,5260,5260,800
|
|
20250217,145300,600010920,5250,5260,5260,5250,52
|
|
20250217,145200,599737420,5260,5260,5260,5260,0
|
|
20250217,145100,599737420,5260,5260,5260,5260,0
|
|
20250217,145000,599737420,5260,5260,5260,5250,320
|
|
20250217,144900,598054230,5260,5260,5260,5260,44
|
|
20250217,144800,597822790,5250,5250,5250,5250,24
|
|
20250217,144700,597696790,5240,5240,5240,5240,0
|
|
20250217,144600,597696790,5240,5240,5240,5240,1000
|
|
20250217,144500,592456790,5240,5240,5240,5240,0
|
|
20250217,144400,592456790,5240,5240,5240,5240,0
|
|
20250217,144300,592456790,5240,5240,5240,5240,1000
|
|
20250217,144200,587216790,5270,5250,5270,5250,911
|
|
20250217,144100,582434000,5270,5240,5270,5240,2177
|
|
20250217,144000,570985170,5240,5240,5240,5240,126
|
|
20250217,143900,570324930,5240,5240,5240,5240,0
|
|
20250217,143800,570324930,5240,5240,5240,5240,407
|
|
20250217,143700,568192250,5240,5240,5240,5240,1270
|
|
20250217,143600,561537450,5260,5250,5260,5250,350
|
|
20250217,143500,559698450,5240,5240,5240,5240,0
|
|
20250217,143400,559698450,5240,5240,5240,5240,0
|
|
20250217,143300,559698450,5240,5250,5250,5240,2000
|
|
20250217,143200,549215910,5250,5250,5250,5250,1077
|
|
20250217,143100,543561660,5250,5250,5250,5250,72
|
|
20250217,143000,543183660,5240,5250,5250,5240,301
|
|
20250217,142900,541605920,5250,5250,5250,5240,454
|
|
20250217,142800,539222700,5250,5250,5250,5250,472
|
|
20250217,142700,536744700,5250,5250,5250,5250,30
|
|
20250217,142600,536587200,5260,5260,5260,5260,200
|
|
20250217,142500,535535200,5250,5250,5250,5250,0
|
|
20250217,142400,535535200,5250,5250,5250,5250,1041
|
|
20250217,142300,530069950,5270,5230,5270,5230,426
|
|
20250217,142200,527835350,5240,5240,5240,5240,2000
|
|
20250217,142100,517355350,5240,5240,5240,5240,400
|
|
20250217,142000,515259350,5250,5250,5250,5250,3
|
|
20250217,141900,515243600,5250,5250,5250,5250,500
|
|
20250217,141800,512618600,5250,5250,5250,5250,0
|
|
20250217,141700,512618600,5250,5250,5250,5250,1169
|
|
20250217,141600,506481350,5250,5250,5250,5250,0
|
|
20250217,141500,506481350,5250,5250,5250,5250,0
|
|
20250217,141400,506481350,5250,5250,5260,5250,1930
|
|
20250217,141300,496348840,5250,5250,5250,5250,0
|
|
20250217,141200,496348840,5250,5250,5250,5250,645
|
|
20250217,141100,492962590,5250,5250,5250,5250,0
|
|
20250217,141000,492962590,5250,5250,5250,5250,1
|
|
20250217,140900,492957340,5260,5260,5260,5260,101
|
|
20250217,140800,492426080,5250,5270,5270,5250,303
|
|
20250217,140700,490834330,5270,5270,5270,5270,58
|
|
20250217,140600,490528670,5270,5270,5270,5270,50
|
|
20250217,140500,490265170,5250,5250,5250,5250,0
|
|
20250217,140400,490265170,5250,5250,5250,5250,0
|
|
20250217,140300,490265170,5250,5250,5250,5250,0
|
|
20250217,140200,490265170,5250,5250,5250,5250,0
|
|
20250217,140100,490265170,5250,5260,5260,5250,732
|
|
20250217,140000,486417710,5260,5260,5260,5260,360
|
|
20250217,135900,484524110,5260,5260,5260,5260,0
|
|
20250217,135800,484524110,5260,5270,5270,5260,1151
|
|
20250217,135700,478468420,5270,5270,5270,5270,2850
|
|
20250217,135600,463448920,5270,5270,5270,5270,895
|
|
20250217,135500,458732270,5280,5300,5300,5270,187
|
|
20250217,135400,457746670,5270,5270,5270,5270,379
|
|
20250217,135300,455749340,5300,5300,5300,5300,3
|
|
20250217,135200,455733440,5300,5300,5300,5300,1
|
|
20250217,135100,455728140,5300,5290,5300,5290,800
|
|
20250217,135000,451488240,5290,5290,5290,5290,11
|
|
20250217,134900,451430050,5290,5290,5290,5290,360
|
|
20250217,134800,449525650,5290,5290,5290,5290,0
|
|
20250217,134700,449525650,5290,5270,5290,5270,61
|
|
20250217,134600,449203280,5280,5280,5280,5280,35
|
|
20250217,134500,449018480,5280,5280,5280,5280,0
|
|
20250217,134400,449018480,5280,5280,5280,5280,0
|
|
20250217,134300,449018480,5280,5280,5280,5280,0
|
|
20250217,134200,449018480,5280,5280,5280,5280,0
|
|
20250217,134100,449018480,5280,5280,5280,5280,0
|
|
20250217,134000,449018480,5280,5280,5280,5280,1000
|
|
20250217,133900,443738480,5270,5270,5270,5270,10
|
|
20250217,133800,443685780,5270,5270,5270,5270,0
|
|
20250217,133700,443685780,5270,5270,5270,5270,0
|
|
20250217,133600,443685780,5270,5270,5270,5270,0
|
|
20250217,133500,443685780,5270,5270,5270,5270,0
|
|
20250217,133400,443685780,5270,5270,5270,5270,59
|
|
20250217,133300,443374850,5270,5270,5270,5270,0
|
|
20250217,133200,443374850,5270,5270,5270,5270,0
|
|
20250217,133100,443374850,5270,5270,5270,5270,39
|
|
20250217,133000,443169320,5270,5260,5270,5260,369
|
|
20250217,132900,441225200,5260,5260,5260,5260,0
|
|
20250217,132800,441225200,5260,5260,5260,5260,1000
|
|
20250217,132700,435965200,5270,5270,5270,5270,0
|
|
20250217,132600,435965200,5270,5270,5270,5270,0
|
|
20250217,132500,435965200,5270,5280,5280,5270,17
|
|
20250217,132400,435875600,5280,5280,5280,5280,0
|
|
20250217,132300,435875600,5280,5270,5280,5270,142
|
|
20250217,132200,435126840,5270,5270,5270,5270,83
|
|
20250217,132100,434689430,5270,5270,5270,5270,131
|
|
20250217,132000,433999060,5270,5270,5270,5270,0
|
|
20250217,131900,433999060,5270,5270,5270,5270,441
|
|
20250217,131800,431674990,5270,5280,5280,5270,247
|
|
20250217,131700,430373100,5280,5280,5280,5280,0
|
|
20250217,131600,430373100,5280,5280,5280,5280,30
|
|
20250217,131500,430214700,5280,5280,5280,5280,180
|
|
20250217,131400,429264300,5280,5280,5280,5280,0
|
|
20250217,131300,429264300,5280,5280,5280,5280,0
|
|
20250217,131200,429264300,5280,5280,5280,5280,20
|
|
20250217,131100,429158700,5280,5280,5280,5280,0
|
|
20250217,131000,429158700,5280,5290,5290,5280,6
|
|
20250217,130900,429126970,5290,5290,5290,5290,0
|
|
20250217,130800,429126970,5290,5290,5290,5290,10
|
|
20250217,130700,429074070,5290,5290,5290,5290,17
|
|
20250217,130600,428984140,5290,5290,5290,5290,1
|
|
20250217,130500,428978850,5290,5290,5290,5290,0
|
|
20250217,130400,428978850,5290,5290,5290,5290,0
|
|
20250217,130300,428978850,5290,5290,5290,5290,3
|
|
20250217,130200,428962980,5290,5290,5290,5290,60
|
|
20250217,130100,428645580,5290,5290,5290,5290,11
|
|
20250217,130000,428587390,5290,5290,5290,5290,0
|
|
20250217,125900,428587390,5290,5290,5290,5290,42
|
|
20250217,125800,428365210,5290,5290,5290,5290,0
|
|
20250217,125700,428365210,5290,5290,5290,5290,10
|
|
20250217,125600,428312310,5290,5290,5290,5290,43
|
|
20250217,125500,428084840,5290,5280,5290,5280,480
|
|
20250217,125400,425550340,5280,5280,5280,5280,12
|
|
20250217,125300,425486980,5290,5290,5290,5290,103
|
|
20250217,125200,424942110,5290,5290,5290,5290,850
|
|
20250217,125100,420445610,5290,5290,5290,5290,0
|
|
20250217,125000,420445610,5290,5290,5290,5290,1
|
|
20250217,124900,420440320,5290,5290,5290,5290,5
|
|
20250217,124800,420413870,5290,5290,5290,5290,0
|
|
20250217,124700,420413870,5290,5290,5290,5290,2
|
|
20250217,124600,420403290,5290,5290,5290,5290,5
|
|
20250217,124500,420376840,5290,5290,5290,5290,0
|
|
20250217,124400,420376840,5290,5300,5300,5290,201
|
|
20250217,124300,419311550,5300,5300,5300,5300,3
|
|
20250217,124200,419295650,5290,5290,5290,5290,4
|
|
20250217,124100,419274490,5290,5290,5290,5290,137
|
|
20250217,124000,418549760,5290,5290,5290,5290,0
|
|
20250217,123900,418549760,5290,5290,5300,5290,240
|
|
20250217,123800,417278160,5290,5290,5290,5290,1
|
|
20250217,123700,417272870,5290,5280,5290,5280,51
|
|
20250217,123600,417003280,5280,5280,5280,5280,41
|
|
20250217,123500,416786800,5280,5280,5280,5280,171
|
|
20250217,123400,415883920,5290,5280,5290,5280,95
|
|
20250217,123300,415381490,5300,5300,5300,5300,11
|
|
20250217,123200,415323190,5280,5280,5280,5280,0
|
|
20250217,123100,415323190,5280,5280,5280,5280,0
|
|
20250217,123000,415323190,5280,5290,5290,5280,67
|
|
20250217,122900,414968770,5290,5290,5290,5290,0
|
|
20250217,122800,414968770,5290,5290,5290,5290,0
|
|
20250217,122700,414968770,5290,5290,5290,5290,0
|
|
20250217,122600,414968770,5290,5290,5290,5290,0
|
|
20250217,122500,414968770,5290,5290,5290,5290,0
|
|
20250217,122400,414968770,5290,5290,5290,5290,100
|
|
20250217,122300,414439770,5290,5290,5290,5290,0
|
|
20250217,122200,414439770,5290,5290,5290,5290,1
|
|
20250217,122100,414434480,5290,5290,5290,5290,0
|
|
20250217,122000,414434480,5290,5290,5290,5290,4
|
|
20250217,121900,414413320,5290,5290,5290,5290,0
|
|
20250217,121800,414413320,5290,5290,5290,5290,0
|
|
20250217,121700,414413320,5290,5290,5290,5290,0
|
|
20250217,121600,414413320,5290,5290,5290,5290,1
|
|
20250217,121500,414408030,5290,5290,5290,5290,625
|
|
20250217,121400,411101780,5290,5280,5290,5280,2572
|
|
20250217,121300,397496370,5280,5280,5280,5280,0
|
|
20250217,121200,397496370,5280,5280,5280,5280,0
|
|
20250217,121100,397496370,5280,5280,5280,5280,0
|
|
20250217,121000,397496370,5280,5280,5280,5280,1
|
|
20250217,120900,397491090,5300,5300,5300,5300,0
|
|
20250217,120800,397491090,5300,5300,5300,5300,5
|
|
20250217,120700,397464590,5300,5300,5300,5300,0
|
|
20250217,120600,397464590,5300,5300,5300,5300,377
|
|
20250217,120500,395466490,5300,5290,5300,5290,185
|
|
20250217,120400,394487820,5300,5300,5300,5300,0
|
|
20250217,120300,394487820,5300,5300,5300,5300,0
|
|
20250217,120200,394487820,5300,5300,5300,5300,1
|
|
20250217,120100,394482520,5300,5300,5300,5300,174
|
|
20250217,120000,393560320,5300,5300,5300,5300,0
|
|
20250217,115900,393560320,5300,5300,5300,5300,8
|
|
20250217,115800,393517920,5280,5280,5280,5280,100
|
|
20250217,115700,392989920,5280,5280,5280,5280,43
|
|
20250217,115600,392762880,5280,5280,5280,5280,220
|
|
20250217,115500,391601280,5280,5280,5280,5280,918
|
|
20250217,115400,386754240,5290,5290,5290,5290,548
|
|
20250217,115300,383855320,5290,5290,5290,5290,0
|
|
20250217,115200,383855320,5290,5280,5290,5280,107
|
|
20250217,115100,383290300,5290,5280,5290,5280,154
|
|
20250217,115000,382477140,5280,5280,5280,5280,1
|
|
20250217,114900,382471860,5290,5290,5290,5290,21
|
|
20250217,114800,382360770,5290,5290,5290,5290,20
|
|
20250217,114700,382254970,5290,5290,5290,5290,59
|
|
20250217,114600,381942860,5290,5290,5290,5290,37
|
|
20250217,114500,381747130,5300,5300,5300,5300,0
|
|
20250217,114400,381747130,5300,5300,5300,5300,0
|
|
20250217,114300,381747130,5300,5290,5300,5290,21
|
|
20250217,114200,381635840,5280,5290,5290,5280,235
|
|
20250217,114100,380394290,5290,5290,5290,5290,4
|
|
20250217,114000,380373130,5290,5310,5310,5290,851
|
|
20250217,113900,375867110,5310,5320,5320,5310,106
|
|
20250217,113800,375304240,5310,5310,5320,5310,266
|
|
20250217,113700,373891730,5310,5310,5310,5310,966
|
|
20250217,113600,368762270,5320,5310,5320,5310,27
|
|
20250217,113500,368618830,5310,5310,5320,5310,55
|
|
20250217,113400,368326770,5320,5320,5320,5320,606
|
|
20250217,113300,365102850,5320,5320,5320,5320,55
|
|
20250217,113200,364810250,5320,5310,5320,5310,757
|
|
20250217,113100,360790520,5310,5290,5310,5290,61
|
|
20250217,113000,360467040,5290,5300,5310,5290,4689
|
|
20250217,112900,335610070,5290,5290,5290,5290,28
|
|
20250217,112800,335461950,5300,5300,5300,5300,26
|
|
20250217,112700,335324150,5300,5290,5300,5290,110
|
|
20250217,112600,334741250,5300,5300,5300,5300,3
|
|
20250217,112500,334725350,5300,5300,5300,5300,0
|
|
20250217,112400,334725350,5300,5300,5300,5300,0
|
|
20250217,112300,334725350,5300,5300,5300,5300,1475
|
|
20250217,112200,326907850,5300,5300,5300,5300,0
|
|
20250217,112100,326907850,5300,5300,5300,5300,64
|
|
20250217,112000,326568650,5290,5300,5310,5290,888
|
|
20250217,111900,321862830,5300,5300,5300,5300,1749
|
|
20250217,111800,312593130,5310,5310,5310,5310,0
|
|
20250217,111700,312593130,5310,5300,5310,5300,21
|
|
20250217,111600,312481630,5300,5300,5300,5300,158
|
|
20250217,111500,311644230,5290,5300,5300,5290,202
|
|
20250217,111400,310575630,5300,5290,5300,5290,183
|
|
20250217,111300,309607450,5290,5290,5290,5290,0
|
|
20250217,111200,309607450,5290,5290,5290,5290,100
|
|
20250217,111100,309078450,5300,5300,5300,5300,290
|
|
20250217,111000,307541450,5300,5320,5320,5300,17
|
|
20250217,110900,307451290,5320,5300,5320,5300,248
|
|
20250217,110800,306136290,5320,5320,5320,5320,529
|
|
20250217,110700,303322010,5310,5310,5310,5310,200
|
|
20250217,110600,302260010,5300,5300,5300,5300,4
|
|
20250217,110500,302238810,5320,5320,5320,5320,922
|
|
20250217,110400,297333770,5320,5310,5320,5310,626
|
|
20250217,110300,294006330,5310,5310,5310,5310,11
|
|
20250217,110200,293947920,5310,5300,5310,5300,170
|
|
20250217,110100,293045960,5300,5290,5300,5290,2960
|
|
20250217,110000,277357980,5290,5270,5290,5270,159
|
|
20250217,105900,276518870,5280,5280,5280,5280,0
|
|
20250217,105800,276518870,5280,5290,5290,5280,18
|
|
20250217,105700,276423770,5290,5290,5290,5290,7
|
|
20250217,105600,276386740,5290,5290,5290,5260,56
|
|
20250217,105500,276092000,5290,5290,5290,5290,6
|
|
20250217,105400,276060260,5250,5250,5250,5250,50
|
|
20250217,105300,275797760,5280,5280,5280,5280,0
|
|
20250217,105200,275797760,5280,5280,5280,5230,2268
|
|
20250217,105100,263884140,5280,5290,5290,5280,555
|
|
20250217,105000,260948870,5280,5280,5280,5280,0
|
|
20250217,104900,260948870,5280,5280,5280,5270,542
|
|
20250217,104800,258088010,5270,5270,5270,5270,745
|
|
20250217,104700,254161860,5250,5250,5250,5250,1000
|
|
20250217,104600,248911860,5260,5260,5260,5260,1
|
|
20250217,104500,248906600,5260,5260,5260,5260,0
|
|
20250217,104400,248906600,5260,5260,5260,5260,200
|
|
20250217,104300,247854600,5270,5270,5270,5270,0
|
|
20250217,104200,247854600,5270,5270,5270,5270,0
|
|
20250217,104100,247854600,5270,5270,5270,5270,1
|
|
20250217,104000,247849330,5270,5270,5270,5270,5
|
|
20250217,103900,247822980,5270,5270,5270,5270,2
|
|
20250217,103800,247812440,5270,5250,5270,5250,611
|
|
20250217,103700,244602670,5250,5250,5250,5250,121
|
|
20250217,103600,243967420,5250,5250,5250,5250,500
|
|
20250217,103500,241342420,5250,5250,5250,5250,30
|
|
20250217,103400,241184920,5270,5270,5270,5270,50
|
|
20250217,103300,240921420,5270,5270,5270,5270,30
|
|
20250217,103200,240763320,5270,5250,5270,5250,1799
|
|
20250217,103100,231315390,5240,5240,5240,5240,0
|
|
20250217,103000,231315390,5240,5240,5240,5240,0
|
|
20250217,102900,231315390,5240,5240,5240,5240,0
|
|
20250217,102800,231315390,5240,5240,5240,5240,39
|
|
20250217,102700,231111030,5230,5230,5230,5230,200
|
|
20250217,102600,230065030,5240,5250,5250,5240,88
|
|
20250217,102500,229603140,5250,5250,5250,5250,1
|
|
20250217,102400,229597890,5230,5240,5240,5220,5700
|
|
20250217,102300,199794590,5250,5250,5250,5250,0
|
|
20250217,102200,199794590,5250,5250,5250,5250,102
|
|
20250217,102100,199259090,5250,5250,5250,5250,0
|
|
20250217,102000,199259090,5250,5250,5250,5250,101
|
|
20250217,101900,198728840,5260,5260,5260,5260,1
|
|
20250217,101800,198723580,5260,5260,5260,5260,3
|
|
20250217,101700,198707800,5260,5260,5260,5260,1
|
|
20250217,101600,198702540,5240,5240,5240,5240,192
|
|
20250217,101500,197696460,5260,5260,5260,5260,4
|
|
20250217,101400,197675420,5260,5260,5260,5260,1
|
|
20250217,101300,197670160,5260,5260,5260,5260,0
|
|
20250217,101200,197670160,5260,5260,5260,5260,0
|
|
20250217,101100,197670160,5260,5270,5270,5250,109
|
|
20250217,101000,197097880,5270,5270,5270,5270,10
|
|
20250217,100900,197045180,5270,5270,5270,5270,0
|
|
20250217,100800,197045180,5270,5270,5270,5270,1
|
|
20250217,100700,197039910,5250,5240,5250,5240,130
|
|
20250217,100600,196357680,5240,5240,5240,5240,0
|
|
20250217,100500,196357680,5240,5240,5240,5240,1
|
|
20250217,100400,196352440,5250,5250,5250,5250,0
|
|
20250217,100300,196352440,5250,5260,5260,5250,178
|
|
20250217,100200,195416940,5260,5260,5260,5260,100
|
|
20250217,100100,194890940,5260,5260,5260,5260,3358
|
|
20250217,100000,177227860,5280,5280,5280,5280,1
|
|
20250217,095900,177222580,5280,5280,5280,5280,0
|
|
20250217,095800,177222580,5280,5280,5280,5280,12
|
|
20250217,095700,177159220,5280,5280,5280,5280,100
|
|
20250217,095600,176631220,5260,5260,5260,5260,0
|
|
20250217,095500,176631220,5260,5270,5280,5260,2377
|
|
20250217,095400,164085430,5280,5280,5280,5280,117
|
|
20250217,095300,163467670,5280,5280,5280,5280,204
|
|
20250217,095200,162390550,5280,5250,5280,5220,172
|
|
20250217,095100,161491910,5250,5250,5250,5250,21
|
|
20250217,095000,161381660,5250,5230,5250,5230,32
|
|
20250217,094900,161214220,5220,5220,5220,5220,21
|
|
20250217,094800,161104600,5220,5230,5230,5220,91
|
|
20250217,094700,160629470,5230,5230,5230,5230,0
|
|
20250217,094600,160629470,5230,5230,5230,5230,5
|
|
20250217,094500,160603320,5220,5230,5240,5220,175
|
|
20250217,094400,159686890,5230,5230,5230,5230,11
|
|
20250217,094300,159629360,5220,5220,5220,5220,548
|
|
20250217,094200,156768800,5210,5220,5220,5210,45
|
|
20250217,094100,156533970,5220,5230,5230,5220,104
|
|
20250217,094000,155991070,5210,5230,5230,5210,3
|
|
20250217,093900,155975400,5210,5210,5210,5210,10136
|
|
20250217,093800,103166840,5210,5210,5210,5210,171
|
|
20250217,093700,102275930,5210,5230,5230,5210,247
|
|
20250217,093600,100985060,5220,5190,5220,5190,11
|
|
20250217,093500,100927940,5200,5230,5230,5200,740
|
|
20250217,093400,97073500,5230,5230,5230,5230,0
|
|
20250217,093300,97073500,5230,5230,5230,5230,0
|
|
20250217,093200,97073500,5230,5230,5230,5230,70
|
|
20250217,093100,96707400,5220,5210,5220,5210,1357
|
|
20250217,093000,89625430,5210,5210,5210,5210,901
|
|
20250217,092900,84931220,5200,5210,5210,5200,1382
|
|
20250217,092800,77742120,5210,5210,5210,5210,293
|
|
20250217,092700,76215590,5210,5230,5230,5210,748
|
|
20250217,092600,72318030,5220,5220,5230,5220,625
|
|
20250217,092500,69054510,5230,5240,5240,5230,225
|
|
20250217,092400,67877660,5240,5240,5240,5240,0
|
|
20250217,092300,67877660,5240,5240,5240,5240,5
|
|
20250217,092200,67851460,5230,5230,5230,5230,164
|
|
20250217,092100,66993740,5230,5240,5240,5230,220
|
|
20250217,092000,65842940,5240,5240,5240,5220,509
|
|
20250217,091900,63181780,5240,5240,5240,5240,479
|
|
20250217,091800,60671820,5240,5240,5240,5240,160
|
|
20250217,091700,59833420,5240,5250,5250,5240,1600
|
|
20250217,091600,51448250,5250,5250,5250,5250,2
|
|
20250217,091500,51437750,5250,5260,5260,5250,203
|
|
20250217,091400,50371970,5260,5260,5260,5260,1157
|
|
20250217,091300,44286150,5260,5260,5260,5250,2748
|
|
20250217,091200,29839670,5260,5260,5260,5260,1
|
|
20250217,091100,29834410,5250,5250,5250,5250,6
|
|
20250217,091000,29802910,5270,5270,5270,5270,9
|
|
20250217,090900,29755480,5260,5260,5260,5260,81
|
|
20250217,090800,29329420,5230,5230,5230,5220,800
|
|
20250217,090700,25148040,5230,5240,5240,5230,478
|
|
20250217,090600,22645480,5240,5240,5240,5240,1924
|
|
20250217,090500,12563720,5240,5270,5270,5240,580
|
|
20250217,090400,9509490,5260,5260,5260,5260,1033
|
|
20250217,090300,4075910,5260,5260,5260,5260,7
|
|
20250217,090200,4039090,5260,5230,5260,5230,501
|
|
20250217,090100,1418830,5230,5230,5230,5230,3
|
|
20250217,090000,1403140,5260,5230,5260,5230,268
|