636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,193300,653029430,5160,5160,5160,5160,1372
|
|
20250225,193200,653029430,5160,5160,5160,5160,0
|
|
20250225,193100,653029430,5160,5160,5160,5160,0
|
|
20250225,193000,653029430,5160,5160,5160,5160,0
|
|
20250225,192900,653029430,5160,5160,5160,5160,0
|
|
20250225,192800,653029430,5160,5160,5160,5160,0
|
|
20250225,192700,653029430,5160,5160,5160,5160,0
|
|
20250225,192600,653029430,5160,5160,5160,5160,0
|
|
20250225,192500,653029430,5160,5160,5160,5160,0
|
|
20250225,192400,653029430,5160,5160,5160,5160,0
|
|
20250225,192300,653029430,5160,5160,5160,5160,0
|
|
20250225,192200,653029430,5160,5160,5160,5160,0
|
|
20250225,192100,653029430,5160,5160,5160,5160,0
|
|
20250225,192000,653029430,5160,5160,5160,5160,0
|
|
20250225,191900,653029430,5160,5160,5160,5160,0
|
|
20250225,191800,653029430,5160,5160,5160,5160,0
|
|
20250225,191700,653029430,5160,5160,5160,5160,0
|
|
20250225,191600,653029430,5160,5160,5160,5160,0
|
|
20250225,191500,653029430,5160,5160,5160,5160,0
|
|
20250225,191400,653029430,5160,5160,5160,5160,0
|
|
20250225,191300,653029430,5160,5160,5160,5160,0
|
|
20250225,191200,653029430,5160,5160,5160,5160,0
|
|
20250225,191100,653029430,5160,5160,5160,5160,0
|
|
20250225,191000,653029430,5160,5160,5160,5160,0
|
|
20250225,190900,653029430,5160,5160,5160,5160,0
|
|
20250225,190800,653029430,5160,5160,5160,5160,0
|
|
20250225,190700,653029430,5160,5160,5160,5160,0
|
|
20250225,190600,653029430,5160,5160,5160,5160,0
|
|
20250225,190500,653029430,5160,5160,5160,5160,0
|
|
20250225,190400,653029430,5160,5160,5160,5160,0
|
|
20250225,190300,653029430,5160,5160,5160,5160,1372
|
|
20250225,190200,653029430,5160,5160,5160,5160,0
|
|
20250225,190100,653029430,5160,5160,5160,5160,0
|
|
20250225,190000,653029430,5160,5160,5160,5160,0
|
|
20250225,185900,653029430,5160,5160,5160,5160,0
|
|
20250225,185800,653029430,5160,5160,5160,5160,0
|
|
20250225,185700,653029430,5160,5160,5160,5160,0
|
|
20250225,185600,653029430,5160,5160,5160,5160,0
|
|
20250225,185500,653029430,5160,5160,5160,5160,0
|
|
20250225,185400,653029430,5160,5160,5160,5160,0
|
|
20250225,185300,653029430,5160,5160,5160,5160,0
|
|
20250225,185200,653029430,5160,5160,5160,5160,0
|
|
20250225,185100,653029430,5160,5160,5160,5160,0
|
|
20250225,185000,653029430,5160,5160,5160,5160,0
|
|
20250225,184900,653029430,5160,5160,5160,5160,0
|
|
20250225,184800,653029430,5160,5160,5160,5160,0
|
|
20250225,184700,653029430,5160,5160,5160,5160,0
|
|
20250225,184600,653029430,5160,5160,5160,5160,0
|
|
20250225,184500,653029430,5160,5160,5160,5160,0
|
|
20250225,184400,653029430,5160,5160,5160,5160,0
|
|
20250225,184300,653029430,5160,5160,5160,5160,0
|
|
20250225,184200,653029430,5160,5160,5160,5160,0
|
|
20250225,184100,653029430,5160,5160,5160,5160,0
|
|
20250225,184000,653029430,5160,5160,5160,5160,0
|
|
20250225,183900,653029430,5160,5160,5160,5160,0
|
|
20250225,183800,653029430,5160,5160,5160,5160,0
|
|
20250225,183700,653029430,5160,5160,5160,5160,0
|
|
20250225,183600,653029430,5160,5160,5160,5160,0
|
|
20250225,183500,653029430,5160,5160,5160,5160,0
|
|
20250225,183400,653029430,5160,5160,5160,5160,0
|
|
20250225,183300,653029430,5160,5160,5160,5160,1372
|
|
20250225,183200,653029430,5160,5160,5160,5160,0
|
|
20250225,183100,653029430,5160,5160,5160,5160,0
|
|
20250225,183000,653029430,5160,5160,5160,5160,0
|
|
20250225,182900,653029430,5160,5160,5160,5160,0
|
|
20250225,182800,653029430,5160,5160,5160,5160,0
|
|
20250225,182700,653029430,5160,5160,5160,5160,0
|
|
20250225,182600,653029430,5160,5160,5160,5160,0
|
|
20250225,182500,653029430,5160,5160,5160,5160,0
|
|
20250225,182400,653029430,5160,5160,5160,5160,0
|
|
20250225,182300,653029430,5160,5160,5160,5160,0
|
|
20250225,182200,653029430,5160,5160,5160,5160,0
|
|
20250225,182100,653029430,5160,5160,5160,5160,0
|
|
20250225,182000,653029430,5160,5160,5160,5160,0
|
|
20250225,181900,653029430,5160,5160,5160,5160,0
|
|
20250225,181800,653029430,5160,5160,5160,5160,0
|
|
20250225,181700,653029430,5160,5160,5160,5160,0
|
|
20250225,181600,653029430,5160,5160,5160,5160,0
|
|
20250225,181500,653029430,5160,5160,5160,5160,0
|
|
20250225,181400,653029430,5160,5160,5160,5160,0
|
|
20250225,181300,653029430,5160,5160,5160,5160,0
|
|
20250225,181200,653029430,5160,5160,5160,5160,0
|
|
20250225,181100,653029430,5160,5160,5160,5160,0
|
|
20250225,181000,653029430,5160,5160,5160,5160,0
|
|
20250225,180900,653029430,5160,5160,5160,5160,0
|
|
20250225,180800,653029430,5160,5160,5160,5160,0
|
|
20250225,180700,653029430,5160,5160,5160,5160,0
|
|
20250225,180600,653029430,5160,5160,5160,5160,0
|
|
20250225,180500,653029430,5160,5160,5160,5160,0
|
|
20250225,180400,653029430,5160,5160,5160,5160,0
|
|
20250225,180300,653029430,5160,5160,5160,5160,1372
|
|
20250225,180200,653029430,5160,5160,5160,5160,0
|
|
20250225,180100,653029430,5160,5160,5160,5160,0
|
|
20250225,180000,653029430,5160,5160,5160,5160,0
|
|
20250225,175900,653029430,5160,5160,5160,5160,0
|
|
20250225,175800,653029430,5160,5160,5160,5160,0
|
|
20250225,175700,653029430,5160,5160,5160,5160,0
|
|
20250225,175600,653029430,5160,5160,5160,5160,0
|
|
20250225,175500,653029430,5160,5160,5160,5160,0
|
|
20250225,175400,653029430,5160,5160,5160,5160,0
|
|
20250225,175300,653029430,5160,5160,5160,5160,0
|
|
20250225,175200,653029430,5160,5160,5160,5160,0
|
|
20250225,175100,653029430,5160,5160,5160,5160,0
|
|
20250225,175000,653029430,5160,5160,5160,5160,0
|
|
20250225,174900,653029430,5160,5160,5160,5160,0
|
|
20250225,174800,653029430,5160,5160,5160,5160,0
|
|
20250225,174700,653029430,5160,5160,5160,5160,0
|
|
20250225,174600,653029430,5160,5160,5160,5160,0
|
|
20250225,174500,653029430,5160,5160,5160,5160,0
|
|
20250225,174400,653029430,5160,5160,5160,5160,0
|
|
20250225,174300,653029430,5160,5160,5160,5160,0
|
|
20250225,174200,653029430,5160,5160,5160,5160,0
|
|
20250225,174100,653029430,5160,5160,5160,5160,0
|
|
20250225,174000,653029430,5160,5160,5160,5160,0
|
|
20250225,173900,653029430,5160,5160,5160,5160,0
|
|
20250225,173800,653029430,5160,5160,5160,5160,0
|
|
20250225,173700,653029430,5160,5160,5160,5160,0
|
|
20250225,173600,653029430,5160,5160,5160,5160,0
|
|
20250225,173500,653029430,5160,5160,5160,5160,0
|
|
20250225,173400,653029430,5160,5160,5160,5160,0
|
|
20250225,173300,653029430,5160,5160,5160,5160,1372
|
|
20250225,173200,653029430,5160,5160,5160,5160,0
|
|
20250225,173100,653029430,5160,5160,5160,5160,0
|
|
20250225,173000,653029430,5160,5160,5160,5160,0
|
|
20250225,172900,653029430,5160,5160,5160,5160,0
|
|
20250225,172800,653029430,5160,5160,5160,5160,0
|
|
20250225,172700,653029430,5160,5160,5160,5160,0
|
|
20250225,172600,653029430,5160,5160,5160,5160,0
|
|
20250225,172500,653029430,5160,5160,5160,5160,0
|
|
20250225,172400,653029430,5160,5160,5160,5160,0
|
|
20250225,172300,653029430,5160,5160,5160,5160,0
|
|
20250225,172200,653029430,5160,5160,5160,5160,0
|
|
20250225,172100,653029430,5160,5160,5160,5160,0
|
|
20250225,172000,653029430,5160,5160,5160,5160,0
|
|
20250225,171900,653029430,5160,5160,5160,5160,0
|
|
20250225,171800,653029430,5160,5160,5160,5160,0
|
|
20250225,171700,653029430,5160,5160,5160,5160,0
|
|
20250225,171600,653029430,5160,5160,5160,5160,0
|
|
20250225,171500,653029430,5160,5160,5160,5160,0
|
|
20250225,171400,653029430,5160,5160,5160,5160,0
|
|
20250225,171300,653029430,5160,5160,5160,5160,0
|
|
20250225,171200,653029430,5160,5160,5160,5160,0
|
|
20250225,171100,653029430,5160,5160,5160,5160,0
|
|
20250225,171000,653029430,5160,5160,5160,5160,0
|
|
20250225,170900,653029430,5160,5160,5160,5160,0
|
|
20250225,170800,653029430,5160,5160,5160,5160,0
|
|
20250225,170700,653029430,5160,5160,5160,5160,0
|
|
20250225,170600,653029430,5160,5160,5160,5160,0
|
|
20250225,170500,653029430,5160,5160,5160,5160,0
|
|
20250225,170400,653029430,5160,5160,5160,5160,0
|
|
20250225,170300,653029430,5160,5160,5160,5160,1372
|
|
20250225,170200,653029430,5160,5160,5160,5160,0
|
|
20250225,170100,653029430,5160,5160,5160,5160,0
|
|
20250225,170000,653029430,5160,5160,5160,5160,0
|
|
20250225,165900,653029430,5160,5160,5160,5160,0
|
|
20250225,165800,653029430,5160,5160,5160,5160,0
|
|
20250225,165700,653029430,5160,5160,5160,5160,0
|
|
20250225,165600,653029430,5160,5160,5160,5160,0
|
|
20250225,165500,653029430,5160,5160,5160,5160,0
|
|
20250225,165400,653029430,5160,5160,5160,5160,0
|
|
20250225,165300,653029430,5160,5160,5160,5160,0
|
|
20250225,165200,653029430,5160,5160,5160,5160,0
|
|
20250225,165100,653029430,5160,5160,5160,5160,0
|
|
20250225,165000,653029430,5160,5160,5160,5160,0
|
|
20250225,164900,653029430,5160,5160,5160,5160,0
|
|
20250225,164800,653029430,5160,5160,5160,5160,0
|
|
20250225,164700,653029430,5160,5160,5160,5160,0
|
|
20250225,164600,653029430,5160,5160,5160,5160,0
|
|
20250225,164500,653029430,5160,5160,5160,5160,0
|
|
20250225,164400,653029430,5160,5160,5160,5160,0
|
|
20250225,164300,653029430,5160,5160,5160,5160,0
|
|
20250225,164200,653029430,5160,5160,5160,5160,0
|
|
20250225,164100,653029430,5160,5160,5160,5160,0
|
|
20250225,164000,653029430,5160,5160,5160,5160,0
|
|
20250225,163900,653029430,5160,5160,5160,5160,0
|
|
20250225,163800,653029430,5160,5160,5160,5160,0
|
|
20250225,163700,653029430,5160,5160,5160,5160,0
|
|
20250225,163600,653029430,5160,5160,5160,5160,0
|
|
20250225,163500,653029430,5160,5160,5160,5160,0
|
|
20250225,163400,653029430,5160,5160,5160,5160,0
|
|
20250225,163300,653029430,5160,5160,5160,5160,1372
|
|
20250225,163200,653029430,5160,5160,5160,5160,0
|
|
20250225,163100,653029430,5160,5160,5160,5160,0
|
|
20250225,163000,653029430,5160,5160,5160,5160,0
|
|
20250225,162900,653029430,5160,5160,5160,5160,0
|
|
20250225,162800,653029430,5160,5160,5160,5160,0
|
|
20250225,162700,653029430,5160,5160,5160,5160,0
|
|
20250225,162600,653029430,5160,5160,5160,5160,0
|
|
20250225,162500,653029430,5160,5160,5160,5160,0
|
|
20250225,162400,653029430,5160,5160,5160,5160,0
|
|
20250225,162300,653029430,5160,5160,5160,5160,0
|
|
20250225,162200,653029430,5160,5160,5160,5160,0
|
|
20250225,162100,653029430,5160,5160,5160,5160,0
|
|
20250225,162000,653029430,5160,5160,5160,5160,0
|
|
20250225,161900,653029430,5160,5160,5160,5160,0
|
|
20250225,161800,653029430,5160,5160,5160,5160,0
|
|
20250225,161700,653029430,5160,5160,5160,5160,0
|
|
20250225,161600,653029430,5160,5160,5160,5160,0
|
|
20250225,161500,653029430,5160,5160,5160,5160,0
|
|
20250225,161400,653029430,5160,5160,5160,5160,0
|
|
20250225,161300,653029430,5160,5160,5160,5160,0
|
|
20250225,161200,653029430,5160,5160,5160,5160,0
|
|
20250225,161100,653029430,5160,5160,5160,5160,0
|
|
20250225,161000,653029430,5160,5160,5160,5160,0
|
|
20250225,160900,653029430,5160,5160,5160,5160,0
|
|
20250225,160800,653029430,5160,5160,5160,5160,0
|
|
20250225,160700,653029430,5160,5160,5160,5160,0
|
|
20250225,160600,653029430,5160,5160,5160,5160,0
|
|
20250225,160500,653029430,5160,5160,5160,5160,0
|
|
20250225,160400,653029430,5160,5160,5160,5160,0
|
|
20250225,160300,653029430,5160,5160,5160,5160,1372
|
|
20250225,160200,653029430,5160,5160,5160,5160,0
|
|
20250225,160100,653029430,5160,5160,5160,5160,0
|
|
20250225,160000,653029430,5160,5160,5160,5160,0
|
|
20250225,155900,653029430,5160,5160,5160,5160,0
|
|
20250225,155800,653029430,5160,5160,5160,5160,0
|
|
20250225,155700,653029430,5160,5160,5160,5160,0
|
|
20250225,155600,653029430,5160,5160,5160,5160,0
|
|
20250225,155500,653029430,5160,5160,5160,5160,0
|
|
20250225,155400,653029430,5160,5160,5160,5160,0
|
|
20250225,155300,653029430,5160,5160,5160,5160,0
|
|
20250225,155200,653029430,5160,5160,5160,5160,0
|
|
20250225,155100,653029430,5160,5160,5160,5160,0
|
|
20250225,155000,653029430,5160,5160,5160,5160,0
|
|
20250225,154900,653029430,5160,5160,5160,5160,0
|
|
20250225,154800,653029430,5160,5160,5160,5160,0
|
|
20250225,154700,653029430,5160,5160,5160,5160,0
|
|
20250225,154600,653029430,5160,5160,5160,5160,0
|
|
20250225,154500,653029430,5160,5160,5160,5160,0
|
|
20250225,154400,653029430,5160,5160,5160,5160,0
|
|
20250225,154300,653029430,5160,5160,5160,5160,0
|
|
20250225,154200,653029430,5160,5160,5160,5160,0
|
|
20250225,154100,653029430,5160,5160,5160,5160,0
|
|
20250225,154000,653029430,5160,5160,5160,5160,0
|
|
20250225,153900,653029430,5160,5160,5160,5160,0
|
|
20250225,153800,653029430,5160,5160,5160,5160,0
|
|
20250225,153700,653029430,5160,5160,5160,5160,0
|
|
20250225,153600,653029430,5160,5160,5160,5160,0
|
|
20250225,153500,653029430,5160,5160,5160,5160,0
|
|
20250225,153400,653029430,5160,5160,5160,5160,0
|
|
20250225,153300,653029430,5160,5160,5160,5160,1372
|
|
20250225,153200,653029430,5160,5160,5160,5160,0
|
|
20250225,153100,653029430,5160,5160,5160,5160,0
|
|
20250225,153000,653029430,5160,5160,5160,5160,1372
|
|
20250225,152900,645949910,5170,5170,5170,5170,0
|
|
20250225,152800,645949910,5170,5170,5170,5170,0
|
|
20250225,152700,645949910,5170,5170,5170,5170,0
|
|
20250225,152600,645949910,5170,5170,5170,5170,0
|
|
20250225,152500,645949910,5170,5170,5170,5170,0
|
|
20250225,152400,645949910,5170,5170,5170,5170,0
|
|
20250225,152300,645949910,5170,5170,5170,5170,0
|
|
20250225,152200,645949910,5170,5170,5170,5170,0
|
|
20250225,152100,645949910,5170,5170,5170,5170,0
|
|
20250225,152000,645949910,5170,5170,5170,5170,0
|
|
20250225,151900,645949910,5170,5170,5170,5170,257
|
|
20250225,151800,644621220,5170,5170,5170,5170,0
|
|
20250225,151700,644621220,5170,5170,5170,5170,120
|
|
20250225,151600,644000820,5180,5180,5180,5180,1
|
|
20250225,151500,643995640,5180,5180,5180,5180,0
|
|
20250225,151400,643995640,5180,5180,5180,5180,20
|
|
20250225,151300,643892040,5170,5170,5170,5170,0
|
|
20250225,151200,643892040,5170,5170,5170,5170,82
|
|
20250225,151100,643468100,5180,5170,5180,5170,107
|
|
20250225,151000,642914840,5180,5180,5180,5180,0
|
|
20250225,150900,642914840,5180,5180,5180,5180,3
|
|
20250225,150800,642899300,5180,5170,5180,5170,202
|
|
20250225,150700,641854950,5160,5170,5170,5160,174
|
|
20250225,150600,640956660,5170,5180,5180,5170,96
|
|
20250225,150500,640460320,5180,5180,5180,5180,4
|
|
20250225,150400,640439600,5180,5180,5180,5180,104
|
|
20250225,150300,639900880,5190,5180,5190,5180,51
|
|
20250225,150200,639636690,5180,5170,5180,5170,2075
|
|
20250225,150100,628890190,5170,5170,5170,5160,43
|
|
20250225,150000,628668070,5170,5170,5170,5160,41
|
|
20250225,145900,628456280,5160,5170,5170,5160,18
|
|
20250225,145800,628363320,5170,5160,5170,5160,69
|
|
20250225,145700,628006940,5170,5160,5170,5160,172
|
|
20250225,145600,627118420,5170,5160,5170,5160,115
|
|
20250225,145500,626524420,5160,5170,5170,5160,1450
|
|
20250225,145400,619042220,5170,5170,5170,5160,565
|
|
20250225,145300,616121750,5170,5160,5170,5160,126
|
|
20250225,145200,615471000,5160,5160,5160,5160,0
|
|
20250225,145100,615471000,5160,5160,5160,5160,300
|
|
20250225,145000,613923000,5160,5170,5170,5160,377
|
|
20250225,144900,611976870,5160,5160,5160,5160,297
|
|
20250225,144800,610444350,5170,5160,5170,5160,995
|
|
20250225,144700,605307150,5170,5170,5170,5170,0
|
|
20250225,144600,605307150,5170,5170,5170,5170,0
|
|
20250225,144500,605307150,5170,5170,5170,5170,0
|
|
20250225,144400,605307150,5170,5160,5170,5160,101
|
|
20250225,144300,604784990,5170,5170,5170,5170,56
|
|
20250225,144200,604495470,5170,5170,5170,5170,1
|
|
20250225,144100,604490300,5170,5170,5170,5170,551
|
|
20250225,144000,601641630,5170,5170,5170,5170,0
|
|
20250225,143900,601641630,5170,5170,5170,5170,1428
|
|
20250225,143800,594258870,5170,5170,5170,5170,0
|
|
20250225,143700,594258870,5170,5170,5170,5170,0
|
|
20250225,143600,594258870,5170,5170,5170,5170,21
|
|
20250225,143500,594150300,5170,5170,5170,5170,0
|
|
20250225,143400,594150300,5170,5170,5170,5170,10
|
|
20250225,143300,594098600,5170,5170,5170,5170,287
|
|
20250225,143200,592614810,5170,5170,5170,5170,110
|
|
20250225,143100,592046110,5170,5170,5170,5170,91
|
|
20250225,143000,591575640,5170,5170,5170,5170,9
|
|
20250225,142900,591529110,5170,5170,5170,5160,4681
|
|
20250225,142800,567359570,5180,5180,5180,5180,0
|
|
20250225,142700,567359570,5180,5180,5180,5180,51
|
|
20250225,142600,567095390,5180,5170,5180,5170,1690
|
|
20250225,142500,558355590,5180,5180,5180,5180,40
|
|
20250225,142400,558148390,5170,5170,5170,5170,160
|
|
20250225,142300,557321190,5180,5180,5180,5180,25
|
|
20250225,142200,557191690,5180,5180,5180,5180,432
|
|
20250225,142100,554953930,5180,5180,5180,5180,0
|
|
20250225,142000,554953930,5180,5190,5190,5180,802
|
|
20250225,141900,550799470,5190,5190,5190,5190,310
|
|
20250225,141800,549190570,5190,5190,5190,5190,0
|
|
20250225,141700,549190570,5190,5190,5190,5190,20
|
|
20250225,141600,549086770,5190,5190,5190,5190,100
|
|
20250225,141500,548567770,5190,5190,5190,5190,0
|
|
20250225,141400,548567770,5190,5190,5190,5190,0
|
|
20250225,141300,548567770,5190,5180,5190,5180,810
|
|
20250225,141200,544371960,5190,5190,5190,5190,1
|
|
20250225,141100,544366770,5180,5180,5180,5180,0
|
|
20250225,141000,544366770,5180,5180,5180,5180,0
|
|
20250225,140900,544366770,5180,5180,5180,5180,6
|
|
20250225,140800,544335690,5190,5190,5190,5190,0
|
|
20250225,140700,544335690,5190,5190,5190,5190,0
|
|
20250225,140600,544335690,5190,5190,5190,5190,0
|
|
20250225,140500,544335690,5190,5190,5190,5190,2
|
|
20250225,140400,544325310,5190,5190,5190,5190,1000
|
|
20250225,140300,539135310,5190,5190,5190,5190,5
|
|
20250225,140200,539109360,5190,5190,5190,5190,0
|
|
20250225,140100,539109360,5190,5190,5190,5190,10
|
|
20250225,140000,539057460,5190,5190,5190,5190,0
|
|
20250225,135900,539057460,5190,5190,5190,5190,2
|
|
20250225,135800,539047080,5180,5180,5180,5180,100
|
|
20250225,135700,538529080,5180,5180,5180,5180,762
|
|
20250225,135600,534581920,5180,5180,5180,5180,1039
|
|
20250225,135500,529199900,5180,5170,5180,5170,72
|
|
20250225,135400,528826950,5180,5190,5190,5180,63
|
|
20250225,135300,528500580,5180,5180,5180,5180,0
|
|
20250225,135200,528500580,5180,5180,5180,5180,29
|
|
20250225,135100,528350360,5180,5180,5180,5180,38
|
|
20250225,135000,528153520,5170,5170,5170,5170,1000
|
|
20250225,134900,522983520,5170,5170,5170,5170,0
|
|
20250225,134800,522983520,5170,5180,5180,5170,901
|
|
20250225,134700,518320350,5180,5180,5180,5180,11
|
|
20250225,134600,518263370,5180,5170,5180,5170,55
|
|
20250225,134500,517978970,5180,5180,5180,5180,20
|
|
20250225,134400,517875370,5180,5180,5180,5180,30
|
|
20250225,134300,517719970,5180,5180,5180,5180,17
|
|
20250225,134200,517631910,5180,5170,5180,5170,1070
|
|
20250225,134100,512099310,5180,5180,5180,5180,10
|
|
20250225,134000,512047510,5180,5170,5180,5170,84
|
|
20250225,133900,511612790,5170,5170,5170,5170,0
|
|
20250225,133800,511612790,5170,5190,5190,5170,613
|
|
20250225,133700,508440460,5170,5190,5200,5170,2089
|
|
20250225,133600,497629250,5180,5190,5190,5180,557
|
|
20250225,133500,494743950,5190,5180,5190,5180,2134
|
|
20250225,133400,483689810,5200,5200,5210,5180,5248
|
|
20250225,133300,456473570,5190,5190,5190,5190,1043
|
|
20250225,133200,451060400,5190,5200,5200,5190,103
|
|
20250225,133100,450525140,5190,5190,5190,5190,20
|
|
20250225,133000,450421340,5200,5200,5200,5190,511
|
|
20250225,132900,447764150,5200,5200,5200,5200,5
|
|
20250225,132800,447738150,5200,5200,5200,5200,5
|
|
20250225,132700,447712150,5200,5200,5200,5200,0
|
|
20250225,132600,447712150,5200,5200,5200,5200,4
|
|
20250225,132500,447691350,5200,5200,5200,5200,11
|
|
20250225,132400,447634150,5190,5200,5200,5190,175
|
|
20250225,132300,446725880,5190,5190,5190,5190,0
|
|
20250225,132200,446725880,5190,5190,5190,5190,15
|
|
20250225,132100,446648030,5200,5200,5200,5200,10
|
|
20250225,132000,446596030,5200,5200,5200,5200,3
|
|
20250225,131900,446580430,5200,5200,5200,5200,2
|
|
20250225,131800,446570030,5200,5200,5200,5200,420
|
|
20250225,131700,444386030,5210,5210,5210,5210,1
|
|
20250225,131600,444380820,5200,5200,5200,5200,0
|
|
20250225,131500,444380820,5200,5200,5200,5200,0
|
|
20250225,131400,444380820,5200,5200,5200,5200,0
|
|
20250225,131300,444380820,5200,5200,5200,5200,0
|
|
20250225,131200,444380820,5200,5200,5200,5200,0
|
|
20250225,131100,444380820,5200,5200,5200,5200,200
|
|
20250225,131000,443340820,5200,5200,5200,5200,213
|
|
20250225,130900,442233220,5200,5200,5200,5200,1302
|
|
20250225,130800,435462820,5200,5200,5200,5200,0
|
|
20250225,130700,435462820,5200,5200,5200,5200,9
|
|
20250225,130600,435416020,5210,5210,5210,5210,6
|
|
20250225,130500,435384760,5210,5210,5210,5210,5
|
|
20250225,130400,435358710,5200,5210,5210,5200,250
|
|
20250225,130300,434058210,5210,5210,5210,5210,0
|
|
20250225,130200,434058210,5210,5210,5210,5210,0
|
|
20250225,130100,434058210,5210,5210,5210,5210,1
|
|
20250225,130000,434053000,5210,5200,5210,5200,992
|
|
20250225,125900,428891560,5210,5210,5210,5210,1047
|
|
20250225,125800,423436690,5210,5210,5210,5210,0
|
|
20250225,125700,423436690,5210,5210,5210,5210,50
|
|
20250225,125600,423176190,5210,5210,5210,5210,0
|
|
20250225,125500,423176190,5210,5210,5210,5210,0
|
|
20250225,125400,423176190,5210,5210,5210,5210,10
|
|
20250225,125300,423124090,5210,5210,5210,5210,6
|
|
20250225,125200,423092830,5210,5210,5210,5210,0
|
|
20250225,125100,423092830,5210,5210,5210,5210,10
|
|
20250225,125000,423040730,5200,5200,5200,5200,0
|
|
20250225,124900,423040730,5200,5200,5200,5200,0
|
|
20250225,124800,423040730,5200,5200,5200,5200,396
|
|
20250225,124700,420981530,5200,5200,5200,5200,7
|
|
20250225,124600,420945130,5200,5210,5210,5190,1453
|
|
20250225,124500,413389620,5200,5200,5200,5200,0
|
|
20250225,124400,413389620,5200,5200,5200,5200,0
|
|
20250225,124300,413389620,5200,5200,5200,5200,1273
|
|
20250225,124200,406770020,5200,5200,5200,5200,0
|
|
20250225,124100,406770020,5200,5200,5200,5200,0
|
|
20250225,124000,406770020,5200,5200,5200,5200,8
|
|
20250225,123900,406728420,5200,5200,5200,5200,2
|
|
20250225,123800,406718020,5200,5200,5200,5200,5
|
|
20250225,123700,406692020,5200,5200,5200,5200,0
|
|
20250225,123600,406692020,5200,5200,5200,5200,1
|
|
20250225,123500,406686820,5200,5200,5200,5200,118
|
|
20250225,123400,406073220,5200,5200,5200,5200,52
|
|
20250225,123300,405802820,5200,5200,5200,5200,1
|
|
20250225,123200,405797620,5200,5200,5200,5200,2
|
|
20250225,123100,405787220,5200,5200,5200,5190,532
|
|
20250225,123000,403026070,5210,5210,5210,5210,0
|
|
20250225,122900,403026070,5210,5190,5210,5190,236
|
|
20250225,122800,401800980,5200,5200,5200,5200,6
|
|
20250225,122700,401769780,5200,5200,5200,5200,78
|
|
20250225,122600,401364180,5200,5200,5200,5200,0
|
|
20250225,122500,401364180,5200,5200,5200,5200,166
|
|
20250225,122400,400500980,5210,5210,5210,5210,20
|
|
20250225,122300,400396780,5200,5200,5200,5200,1
|
|
20250225,122200,400391580,5210,5210,5210,5210,0
|
|
20250225,122100,400391580,5210,5210,5210,5210,20
|
|
20250225,122000,400287380,5200,5200,5200,5200,90
|
|
20250225,121900,399819380,5190,5200,5200,5190,2000
|
|
20250225,121800,389439330,5200,5210,5210,5200,4738
|
|
20250225,121700,364801680,5210,5210,5210,5210,500
|
|
20250225,121600,362196680,5210,5200,5210,5200,1510
|
|
20250225,121500,354344580,5200,5210,5210,5200,1039
|
|
20250225,121400,348941590,5210,5210,5210,5210,0
|
|
20250225,121300,348941590,5210,5210,5210,5210,0
|
|
20250225,121200,348941590,5210,5220,5220,5210,4328
|
|
20250225,121100,326392700,5220,5220,5220,5220,3
|
|
20250225,121000,326377040,5210,5210,5210,5210,650
|
|
20250225,120900,322990540,5210,5210,5210,5210,0
|
|
20250225,120800,322990540,5210,5210,5210,5210,21
|
|
20250225,120700,322881130,5210,5210,5210,5210,0
|
|
20250225,120600,322881130,5210,5210,5210,5210,0
|
|
20250225,120500,322881130,5210,5210,5210,5210,2
|
|
20250225,120400,322870710,5220,5220,5220,5220,34
|
|
20250225,120300,322693230,5210,5210,5210,5210,1449
|
|
20250225,120200,315143940,5220,5220,5220,5220,0
|
|
20250225,120100,315143940,5220,5230,5230,5220,150
|
|
20250225,120000,314360840,5250,5250,5250,5250,0
|
|
20250225,115900,314360840,5250,5250,5250,5250,0
|
|
20250225,115800,314360840,5250,5250,5250,5250,0
|
|
20250225,115700,314360840,5250,5250,5250,5250,1
|
|
20250225,115600,314355590,5210,5210,5210,5210,0
|
|
20250225,115500,314355590,5210,5220,5220,5210,208
|
|
20250225,115400,313271230,5220,5220,5220,5220,100
|
|
20250225,115300,312749230,5210,5210,5210,5210,0
|
|
20250225,115200,312749230,5210,5210,5210,5210,0
|
|
20250225,115100,312749230,5210,5220,5220,5210,3100
|
|
20250225,115000,296596470,5210,5230,5230,5210,1201
|
|
20250225,114900,290329070,5250,5250,5250,5250,0
|
|
20250225,114800,290329070,5250,5250,5250,5250,0
|
|
20250225,114700,290329070,5250,5250,5250,5250,0
|
|
20250225,114600,290329070,5250,5250,5250,5250,0
|
|
20250225,114500,290329070,5250,5250,5250,5250,0
|
|
20250225,114400,290329070,5250,5250,5250,5250,0
|
|
20250225,114300,290329070,5250,5250,5250,5250,73
|
|
20250225,114200,289945820,5250,5250,5250,5250,0
|
|
20250225,114100,289945820,5250,5250,5250,5250,0
|
|
20250225,114000,289945820,5250,5250,5250,5250,95
|
|
20250225,113900,289447070,5250,5250,5250,5250,0
|
|
20250225,113800,289447070,5250,5250,5250,5250,0
|
|
20250225,113700,289447070,5250,5240,5250,5220,1864
|
|
20250225,113600,279701770,5240,5240,5240,5240,0
|
|
20250225,113500,279701770,5240,5240,5240,5240,0
|
|
20250225,113400,279701770,5240,5240,5240,5240,10
|
|
20250225,113300,279649370,5240,5240,5240,5240,200
|
|
20250225,113200,278601370,5240,5240,5240,5240,63
|
|
20250225,113100,278271250,5240,5240,5240,5240,10
|
|
20250225,113000,278218850,5240,5240,5240,5240,201
|
|
20250225,112900,277165610,5260,5260,5260,5260,4
|
|
20250225,112800,277144570,5260,5250,5260,5250,14
|
|
20250225,112700,277070980,5240,5260,5260,5240,480
|
|
20250225,112600,274555380,5260,5260,5260,5260,25
|
|
20250225,112500,274423880,5240,5240,5240,5240,27
|
|
20250225,112400,274282400,5250,5250,5250,5250,81
|
|
20250225,112300,273857150,5250,5250,5250,5250,172
|
|
20250225,112200,272954150,5250,5250,5250,5250,0
|
|
20250225,112100,272954150,5250,5250,5250,5250,0
|
|
20250225,112000,272954150,5250,5250,5250,5250,824
|
|
20250225,111900,268628150,5250,5250,5250,5250,0
|
|
20250225,111800,268628150,5250,5250,5250,5250,0
|
|
20250225,111700,268628150,5250,5250,5250,5250,0
|
|
20250225,111600,268628150,5250,5250,5250,5250,593
|
|
20250225,111500,265514900,5240,5240,5240,5240,10
|
|
20250225,111400,265462500,5250,5250,5250,5250,100
|
|
20250225,111300,264937500,5240,5240,5240,5240,0
|
|
20250225,111200,264937500,5240,5240,5240,5240,0
|
|
20250225,111100,264937500,5240,5240,5240,5240,0
|
|
20250225,111000,264937500,5240,5240,5240,5240,0
|
|
20250225,110900,264937500,5240,5240,5240,5240,0
|
|
20250225,110800,264937500,5240,5240,5240,5240,10
|
|
20250225,110700,264885100,5250,5250,5250,5250,10
|
|
20250225,110600,264832600,5250,5250,5250,5250,2
|
|
20250225,110500,264822100,5250,5250,5250,5250,3
|
|
20250225,110400,264806350,5250,5250,5250,5250,0
|
|
20250225,110300,264806350,5250,5250,5250,5250,59
|
|
20250225,110200,264496600,5250,5250,5250,5250,0
|
|
20250225,110100,264496600,5250,5250,5250,5250,0
|
|
20250225,110000,264496600,5250,5250,5250,5250,5
|
|
20250225,105900,264470350,5250,5250,5250,5250,0
|
|
20250225,105800,264470350,5250,5250,5250,5250,10
|
|
20250225,105700,264417850,5250,5250,5250,5250,5
|
|
20250225,105600,264391600,5240,5240,5240,5240,200
|
|
20250225,105500,263343600,5240,5240,5240,5240,699
|
|
20250225,105400,259680840,5240,5240,5240,5240,21
|
|
20250225,105300,259570800,5240,5240,5240,5240,0
|
|
20250225,105200,259570800,5240,5240,5240,5240,0
|
|
20250225,105100,259570800,5240,5240,5240,5240,0
|
|
20250225,105000,259570800,5240,5240,5240,5240,21
|
|
20250225,104900,259460760,5240,5240,5240,5240,0
|
|
20250225,104800,259460760,5240,5240,5240,5240,2
|
|
20250225,104700,259450280,5240,5240,5240,5240,0
|
|
20250225,104600,259450280,5240,5250,5250,5240,1330
|
|
20250225,104500,252480780,5240,5240,5240,5240,75
|
|
20250225,104400,252087780,5250,5250,5250,5250,0
|
|
20250225,104300,252087780,5250,5250,5250,5250,2
|
|
20250225,104200,252077280,5250,5250,5250,5250,0
|
|
20250225,104100,252077280,5250,5250,5250,5250,3
|
|
20250225,104000,252061530,5250,5250,5250,5250,0
|
|
20250225,103900,252061530,5250,5250,5250,5250,0
|
|
20250225,103800,252061530,5250,5250,5250,5250,10
|
|
20250225,103700,252009030,5240,5240,5240,5240,0
|
|
20250225,103600,252009030,5240,5240,5240,5240,714
|
|
20250225,103500,248267670,5240,5240,5240,5240,4
|
|
20250225,103400,248246710,5240,5240,5240,5240,23
|
|
20250225,103300,248126190,5240,5240,5240,5240,5
|
|
20250225,103200,248099990,5240,5240,5240,5240,0
|
|
20250225,103100,248099990,5240,5240,5240,5240,0
|
|
20250225,103000,248099990,5240,5240,5240,5240,5
|
|
20250225,102900,248073790,5230,5230,5230,5230,1000
|
|
20250225,102800,242843790,5230,5230,5230,5230,2234
|
|
20250225,102700,231159970,5230,5220,5230,5220,113
|
|
20250225,102600,230570100,5230,5230,5230,5230,0
|
|
20250225,102500,230570100,5230,5220,5230,5220,5
|
|
20250225,102400,230543980,5220,5220,5220,5220,224
|
|
20250225,102300,229374700,5220,5220,5220,5220,0
|
|
20250225,102200,229374700,5220,5220,5220,5220,0
|
|
20250225,102100,229374700,5220,5220,5220,5220,10
|
|
20250225,102000,229322500,5220,5220,5220,5220,240
|
|
20250225,101900,228069700,5220,5220,5220,5220,0
|
|
20250225,101800,228069700,5220,5220,5220,5220,0
|
|
20250225,101700,228069700,5220,5220,5220,5220,0
|
|
20250225,101600,228069700,5220,5220,5220,5220,2014
|
|
20250225,101500,217556620,5220,5230,5230,5220,246
|
|
20250225,101400,216272470,5230,5230,5230,5230,1
|
|
20250225,101300,216267240,5230,5230,5230,5230,3
|
|
20250225,101200,216251550,5230,5230,5230,5230,62
|
|
20250225,101100,215927290,5230,5230,5230,5230,4
|
|
20250225,101000,215906370,5220,5230,5230,5220,287
|
|
20250225,100900,214407030,5230,5230,5230,5230,1
|
|
20250225,100800,214401800,5230,5230,5230,5230,52
|
|
20250225,100700,214129840,5230,5230,5230,5230,1
|
|
20250225,100600,214124610,5230,5230,5230,5230,0
|
|
20250225,100500,214124610,5230,5230,5230,5230,3
|
|
20250225,100400,214108920,5230,5230,5230,5230,0
|
|
20250225,100300,214108920,5230,5230,5230,5230,0
|
|
20250225,100200,214108920,5230,5210,5230,5210,2
|
|
20250225,100100,214098480,5230,5230,5230,5210,1530
|
|
20250225,100000,206127140,5210,5230,5230,5210,1052
|
|
20250225,095900,200626180,5230,5220,5230,5210,602
|
|
20250225,095800,197488190,5230,5230,5230,5230,26
|
|
20250225,095700,197352210,5220,5230,5230,5220,6
|
|
20250225,095600,197320840,5230,5210,5230,5210,2
|
|
20250225,095500,197310400,5210,5210,5210,5210,494
|
|
20250225,095400,194736660,5230,5230,5230,5230,1
|
|
20250225,095300,194731430,5230,5210,5230,5210,2
|
|
20250225,095200,194720990,5230,5230,5230,5230,101
|
|
20250225,095100,194192760,5210,5210,5210,5210,1
|
|
20250225,095000,194187550,5210,5210,5210,5210,0
|
|
20250225,094900,194187550,5210,5210,5210,5210,0
|
|
20250225,094800,194187550,5210,5240,5240,5210,600
|
|
20250225,094700,191058550,5240,5230,5240,5210,621
|
|
20250225,094600,187818010,5230,5230,5230,5230,20
|
|
20250225,094500,187713410,5230,5220,5230,5220,312
|
|
20250225,094400,186084590,5220,5220,5220,5220,1
|
|
20250225,094300,186079370,5220,5220,5220,5220,11
|
|
20250225,094200,186021950,5210,5210,5210,5210,115
|
|
20250225,094100,185422800,5200,5210,5210,5200,22
|
|
20250225,094000,185308380,5210,5200,5210,5200,451
|
|
20250225,093900,182963170,5200,5200,5200,5200,1970
|
|
20250225,093800,172719170,5200,5200,5200,5200,5536
|
|
20250225,093700,143931970,5210,5220,5220,5210,380
|
|
20250225,093600,141952160,5220,5220,5220,5220,100
|
|
20250225,093500,141430160,5210,5210,5210,5210,365
|
|
20250225,093400,139528510,5210,5210,5210,5210,655
|
|
20250225,093300,136115960,5220,5220,5220,5220,6
|
|
20250225,093200,136084640,5210,5210,5210,5210,0
|
|
20250225,093100,136084640,5210,5210,5210,5210,0
|
|
20250225,093000,136084640,5210,5240,5240,5210,612
|
|
20250225,092900,132895850,5210,5210,5210,5210,17
|
|
20250225,092800,132807280,5210,5220,5220,5210,6851
|
|
20250225,092700,97095800,5230,5230,5230,5230,0
|
|
20250225,092600,97095800,5230,5230,5230,5230,53
|
|
20250225,092500,96818610,5210,5230,5230,5210,1416
|
|
20250225,092400,89426660,5230,5240,5240,5230,280
|
|
20250225,092300,87962230,5240,5240,5240,5240,33
|
|
20250225,092200,87789310,5240,5240,5240,5240,13
|
|
20250225,092100,87721190,5220,5240,5240,5220,186
|
|
20250225,092000,86747950,5220,5230,5230,5220,1000
|
|
20250225,091900,81527940,5220,5220,5220,5220,28
|
|
20250225,091800,81381780,5220,5220,5220,5220,183
|
|
20250225,091700,80426520,5220,5240,5240,5220,275
|
|
20250225,091600,78990870,5220,5230,5230,5220,500
|
|
20250225,091500,76380010,5240,5250,5250,5240,14
|
|
20250225,091400,76306640,5240,5240,5240,5240,0
|
|
20250225,091300,76306640,5240,5240,5240,5240,428
|
|
20250225,091200,74063920,5240,5220,5240,5220,259
|
|
20250225,091100,72710340,5210,5220,5220,5210,3058
|
|
20250225,091000,56766040,5220,5220,5230,5220,878
|
|
20250225,090900,52182870,5220,5230,5230,5220,201
|
|
20250225,090800,51133640,5230,5230,5230,5230,1833
|
|
20250225,090700,41547050,5230,5250,5250,5230,119
|
|
20250225,090600,40924360,5250,5250,5250,5250,1
|
|
20250225,090500,40919110,5250,5250,5250,5250,47
|
|
20250225,090400,40672360,5250,5250,5250,5220,3580
|
|
20250225,090300,21954890,5250,5250,5250,5250,376
|
|
20250225,090200,19980890,5250,5250,5250,5230,29
|
|
20250225,090100,19829000,5230,5230,5230,5230,1260
|
|
20250225,090000,13239200,5230,5230,5260,5230,2531
|