679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,201600,362211200,9200,9200,9200,9200,1668
|
|
20250214,201500,362211200,9200,9200,9200,9200,0
|
|
20250214,201400,362211200,9200,9200,9200,9200,0
|
|
20250214,201300,362211200,9200,9200,9200,9200,0
|
|
20250214,201200,362211200,9200,9200,9200,9200,0
|
|
20250214,201100,362211200,9200,9200,9200,9200,0
|
|
20250214,201000,362211200,9200,9200,9200,9200,0
|
|
20250214,200900,362211200,9200,9200,9200,9200,0
|
|
20250214,200800,362211200,9200,9200,9200,9200,0
|
|
20250214,200700,362211200,9200,9200,9200,9200,0
|
|
20250214,200600,362211200,9200,9200,9200,9200,0
|
|
20250214,200500,362211200,9200,9200,9200,9200,0
|
|
20250214,200400,362211200,9200,9200,9200,9200,0
|
|
20250214,200300,362211200,9200,9200,9200,9200,0
|
|
20250214,200200,362211200,9200,9200,9200,9200,0
|
|
20250214,200100,362211200,9200,9200,9200,9200,0
|
|
20250214,200000,362211200,9200,9200,9200,9200,0
|
|
20250214,195900,362211200,9200,9200,9200,9200,0
|
|
20250214,195800,362211200,9200,9200,9200,9200,0
|
|
20250214,195700,362211200,9200,9200,9200,9200,0
|
|
20250214,195600,362211200,9200,9200,9200,9200,0
|
|
20250214,195500,362211200,9200,9200,9200,9200,0
|
|
20250214,195400,362211200,9200,9200,9200,9200,0
|
|
20250214,195300,362211200,9200,9200,9200,9200,0
|
|
20250214,195200,362211200,9200,9200,9200,9200,0
|
|
20250214,195100,362211200,9200,9200,9200,9200,0
|
|
20250214,195000,362211200,9200,9200,9200,9200,0
|
|
20250214,194900,362211200,9200,9200,9200,9200,0
|
|
20250214,194800,362211200,9200,9200,9200,9200,0
|
|
20250214,194700,362211200,9200,9200,9200,9200,0
|
|
20250214,194600,362211200,9200,9200,9200,9200,1668
|
|
20250214,194500,362211200,9200,9200,9200,9200,0
|
|
20250214,194400,362211200,9200,9200,9200,9200,0
|
|
20250214,194300,362211200,9200,9200,9200,9200,0
|
|
20250214,194200,362211200,9200,9200,9200,9200,0
|
|
20250214,194100,362211200,9200,9200,9200,9200,0
|
|
20250214,194000,362211200,9200,9200,9200,9200,0
|
|
20250214,193900,362211200,9200,9200,9200,9200,0
|
|
20250214,193800,362211200,9200,9200,9200,9200,0
|
|
20250214,193700,362211200,9200,9200,9200,9200,0
|
|
20250214,193600,362211200,9200,9200,9200,9200,0
|
|
20250214,193500,362211200,9200,9200,9200,9200,0
|
|
20250214,193400,362211200,9200,9200,9200,9200,0
|
|
20250214,193300,362211200,9200,9200,9200,9200,0
|
|
20250214,193200,362211200,9200,9200,9200,9200,0
|
|
20250214,193100,362211200,9200,9200,9200,9200,0
|
|
20250214,193000,362211200,9200,9200,9200,9200,0
|
|
20250214,192900,362211200,9200,9200,9200,9200,0
|
|
20250214,192800,362211200,9200,9200,9200,9200,0
|
|
20250214,192700,362211200,9200,9200,9200,9200,0
|
|
20250214,192600,362211200,9200,9200,9200,9200,0
|
|
20250214,192500,362211200,9200,9200,9200,9200,0
|
|
20250214,192400,362211200,9200,9200,9200,9200,0
|
|
20250214,192300,362211200,9200,9200,9200,9200,0
|
|
20250214,192200,362211200,9200,9200,9200,9200,0
|
|
20250214,192100,362211200,9200,9200,9200,9200,0
|
|
20250214,192000,362211200,9200,9200,9200,9200,0
|
|
20250214,191900,362211200,9200,9200,9200,9200,0
|
|
20250214,191800,362211200,9200,9200,9200,9200,0
|
|
20250214,191700,362211200,9200,9200,9200,9200,0
|
|
20250214,191600,362211200,9200,9200,9200,9200,1668
|
|
20250214,191500,362211200,9200,9200,9200,9200,0
|
|
20250214,191400,362211200,9200,9200,9200,9200,0
|
|
20250214,191300,362211200,9200,9200,9200,9200,0
|
|
20250214,191200,362211200,9200,9200,9200,9200,0
|
|
20250214,191100,362211200,9200,9200,9200,9200,0
|
|
20250214,191000,362211200,9200,9200,9200,9200,0
|
|
20250214,190900,362211200,9200,9200,9200,9200,0
|
|
20250214,190800,362211200,9200,9200,9200,9200,0
|
|
20250214,190700,362211200,9200,9200,9200,9200,0
|
|
20250214,190600,362211200,9200,9200,9200,9200,0
|
|
20250214,190500,362211200,9200,9200,9200,9200,0
|
|
20250214,190400,362211200,9200,9200,9200,9200,0
|
|
20250214,190300,362211200,9200,9200,9200,9200,0
|
|
20250214,190200,362211200,9200,9200,9200,9200,0
|
|
20250214,190100,362211200,9200,9200,9200,9200,0
|
|
20250214,190000,362211200,9200,9200,9200,9200,0
|
|
20250214,185900,362211200,9200,9200,9200,9200,0
|
|
20250214,185800,362211200,9200,9200,9200,9200,0
|
|
20250214,185700,362211200,9200,9200,9200,9200,0
|
|
20250214,185600,362211200,9200,9200,9200,9200,0
|
|
20250214,185500,362211200,9200,9200,9200,9200,0
|
|
20250214,185400,362211200,9200,9200,9200,9200,0
|
|
20250214,185300,362211200,9200,9200,9200,9200,0
|
|
20250214,185200,362211200,9200,9200,9200,9200,0
|
|
20250214,185100,362211200,9200,9200,9200,9200,0
|
|
20250214,185000,362211200,9200,9200,9200,9200,0
|
|
20250214,184900,362211200,9200,9200,9200,9200,0
|
|
20250214,184800,362211200,9200,9200,9200,9200,0
|
|
20250214,184700,362211200,9200,9200,9200,9200,0
|
|
20250214,184600,362211200,9200,9200,9200,9200,1668
|
|
20250214,184500,362211200,9200,9200,9200,9200,0
|
|
20250214,184400,362211200,9200,9200,9200,9200,0
|
|
20250214,184300,362211200,9200,9200,9200,9200,0
|
|
20250214,184200,362211200,9200,9200,9200,9200,0
|
|
20250214,184100,362211200,9200,9200,9200,9200,0
|
|
20250214,184000,362211200,9200,9200,9200,9200,0
|
|
20250214,183900,362211200,9200,9200,9200,9200,0
|
|
20250214,183800,362211200,9200,9200,9200,9200,0
|
|
20250214,183700,362211200,9200,9200,9200,9200,0
|
|
20250214,183600,362211200,9200,9200,9200,9200,0
|
|
20250214,183500,362211200,9200,9200,9200,9200,0
|
|
20250214,183400,362211200,9200,9200,9200,9200,0
|
|
20250214,183300,362211200,9200,9200,9200,9200,0
|
|
20250214,183200,362211200,9200,9200,9200,9200,0
|
|
20250214,183100,362211200,9200,9200,9200,9200,0
|
|
20250214,183000,362211200,9200,9200,9200,9200,0
|
|
20250214,182900,362211200,9200,9200,9200,9200,0
|
|
20250214,182800,362211200,9200,9200,9200,9200,0
|
|
20250214,182700,362211200,9200,9200,9200,9200,0
|
|
20250214,182600,362211200,9200,9200,9200,9200,0
|
|
20250214,182500,362211200,9200,9200,9200,9200,0
|
|
20250214,182400,362211200,9200,9200,9200,9200,0
|
|
20250214,182300,362211200,9200,9200,9200,9200,0
|
|
20250214,182200,362211200,9200,9200,9200,9200,0
|
|
20250214,182100,362211200,9200,9200,9200,9200,0
|
|
20250214,182000,362211200,9200,9200,9200,9200,0
|
|
20250214,181900,362211200,9200,9200,9200,9200,0
|
|
20250214,181800,362211200,9200,9200,9200,9200,0
|
|
20250214,181700,362211200,9200,9200,9200,9200,0
|
|
20250214,181600,362211200,9200,9200,9200,9200,1668
|
|
20250214,181500,362211200,9200,9200,9200,9200,0
|
|
20250214,181400,362211200,9200,9200,9200,9200,0
|
|
20250214,181300,362211200,9200,9200,9200,9200,0
|
|
20250214,181200,362211200,9200,9200,9200,9200,0
|
|
20250214,181100,362211200,9200,9200,9200,9200,0
|
|
20250214,181000,362211200,9200,9200,9200,9200,0
|
|
20250214,180900,362211200,9200,9200,9200,9200,0
|
|
20250214,180800,362211200,9200,9200,9200,9200,0
|
|
20250214,180700,362211200,9200,9200,9200,9200,0
|
|
20250214,180600,362211200,9200,9200,9200,9200,0
|
|
20250214,180500,362211200,9200,9200,9200,9200,0
|
|
20250214,180400,362211200,9200,9200,9200,9200,0
|
|
20250214,180300,362211200,9200,9200,9200,9200,0
|
|
20250214,180200,362211200,9200,9200,9200,9200,0
|
|
20250214,180100,362211200,9200,9200,9200,9200,0
|
|
20250214,180000,362211200,9200,9200,9200,9200,0
|
|
20250214,175900,362211200,9200,9200,9200,9200,0
|
|
20250214,175800,362211200,9200,9200,9200,9200,0
|
|
20250214,175700,362211200,9200,9200,9200,9200,0
|
|
20250214,175600,362211200,9200,9200,9200,9200,0
|
|
20250214,175500,362211200,9200,9200,9200,9200,0
|
|
20250214,175400,362211200,9200,9200,9200,9200,0
|
|
20250214,175300,362211200,9200,9200,9200,9200,0
|
|
20250214,175200,362211200,9200,9200,9200,9200,0
|
|
20250214,175100,362211200,9200,9200,9200,9200,0
|
|
20250214,175000,362211200,9200,9200,9200,9200,0
|
|
20250214,174900,362211200,9200,9200,9200,9200,0
|
|
20250214,174800,362211200,9200,9200,9200,9200,0
|
|
20250214,174700,362211200,9200,9200,9200,9200,0
|
|
20250214,174600,362211200,9200,9200,9200,9200,1668
|
|
20250214,174500,362211200,9200,9200,9200,9200,0
|
|
20250214,174400,362211200,9200,9200,9200,9200,0
|
|
20250214,174300,362211200,9200,9200,9200,9200,0
|
|
20250214,174200,362211200,9200,9200,9200,9200,0
|
|
20250214,174100,362211200,9200,9200,9200,9200,0
|
|
20250214,174000,362211200,9200,9200,9200,9200,0
|
|
20250214,173900,362211200,9200,9200,9200,9200,0
|
|
20250214,173800,362211200,9200,9200,9200,9200,0
|
|
20250214,173700,362211200,9200,9200,9200,9200,0
|
|
20250214,173600,362211200,9200,9200,9200,9200,0
|
|
20250214,173500,362211200,9200,9200,9200,9200,0
|
|
20250214,173400,362211200,9200,9200,9200,9200,0
|
|
20250214,173300,362211200,9200,9200,9200,9200,0
|
|
20250214,173200,362211200,9200,9200,9200,9200,0
|
|
20250214,173100,362211200,9200,9200,9200,9200,0
|
|
20250214,173000,362211200,9200,9200,9200,9200,0
|
|
20250214,172900,362211200,9200,9200,9200,9200,0
|
|
20250214,172800,362211200,9200,9200,9200,9200,0
|
|
20250214,172700,362211200,9200,9200,9200,9200,0
|
|
20250214,172600,362211200,9200,9200,9200,9200,0
|
|
20250214,172500,362211200,9200,9200,9200,9200,0
|
|
20250214,172400,362211200,9200,9200,9200,9200,0
|
|
20250214,172300,362211200,9200,9200,9200,9200,0
|
|
20250214,172200,362211200,9200,9200,9200,9200,0
|
|
20250214,172100,362211200,9200,9200,9200,9200,0
|
|
20250214,172000,362211200,9200,9200,9200,9200,0
|
|
20250214,171900,362211200,9200,9200,9200,9200,0
|
|
20250214,171800,362211200,9200,9200,9200,9200,0
|
|
20250214,171700,362211200,9200,9200,9200,9200,0
|
|
20250214,171600,362211200,9200,9200,9200,9200,1668
|
|
20250214,171500,362211200,9200,9200,9200,9200,0
|
|
20250214,171400,362211200,9200,9200,9200,9200,0
|
|
20250214,171300,362211200,9200,9200,9200,9200,0
|
|
20250214,171200,362211200,9200,9200,9200,9200,0
|
|
20250214,171100,362211200,9200,9200,9200,9200,0
|
|
20250214,171000,362211200,9200,9200,9200,9200,0
|
|
20250214,170900,362211200,9200,9200,9200,9200,0
|
|
20250214,170800,362211200,9200,9200,9200,9200,0
|
|
20250214,170700,362211200,9200,9200,9200,9200,0
|
|
20250214,170600,362211200,9200,9200,9200,9200,0
|
|
20250214,170500,362211200,9200,9200,9200,9200,0
|
|
20250214,170400,362211200,9200,9200,9200,9200,0
|
|
20250214,170300,362211200,9200,9200,9200,9200,0
|
|
20250214,170200,362211200,9200,9200,9200,9200,0
|
|
20250214,170100,362211200,9200,9200,9200,9200,0
|
|
20250214,170000,362211200,9200,9200,9200,9200,0
|
|
20250214,165900,362211200,9200,9200,9200,9200,0
|
|
20250214,165800,362211200,9200,9200,9200,9200,0
|
|
20250214,165700,362211200,9200,9200,9200,9200,0
|
|
20250214,165600,362211200,9200,9200,9200,9200,0
|
|
20250214,165500,362211200,9200,9200,9200,9200,0
|
|
20250214,165400,362211200,9200,9200,9200,9200,0
|
|
20250214,165300,362211200,9200,9200,9200,9200,0
|
|
20250214,165200,362211200,9200,9200,9200,9200,0
|
|
20250214,165100,362211200,9200,9200,9200,9200,0
|
|
20250214,165000,362211200,9200,9200,9200,9200,0
|
|
20250214,164900,362211200,9200,9200,9200,9200,0
|
|
20250214,164800,362211200,9200,9200,9200,9200,0
|
|
20250214,164700,362211200,9200,9200,9200,9200,0
|
|
20250214,164600,362211200,9200,9200,9200,9200,1668
|
|
20250214,164500,362211200,9200,9200,9200,9200,0
|
|
20250214,164400,362211200,9200,9200,9200,9200,0
|
|
20250214,164300,362211200,9200,9200,9200,9200,0
|
|
20250214,164200,362211200,9200,9200,9200,9200,0
|
|
20250214,164100,362211200,9200,9200,9200,9200,0
|
|
20250214,164000,362211200,9200,9200,9200,9200,0
|
|
20250214,163900,362211200,9200,9200,9200,9200,0
|
|
20250214,163800,362211200,9200,9200,9200,9200,0
|
|
20250214,163700,362211200,9200,9200,9200,9200,0
|
|
20250214,163600,362211200,9200,9200,9200,9200,0
|
|
20250214,163500,362211200,9200,9200,9200,9200,0
|
|
20250214,163400,362211200,9200,9200,9200,9200,0
|
|
20250214,163300,362211200,9200,9200,9200,9200,0
|
|
20250214,163200,362211200,9200,9200,9200,9200,0
|
|
20250214,163100,362211200,9200,9200,9200,9200,0
|
|
20250214,163000,362211200,9200,9200,9200,9200,0
|
|
20250214,162900,362211200,9200,9200,9200,9200,0
|
|
20250214,162800,362211200,9200,9200,9200,9200,0
|
|
20250214,162700,362211200,9200,9200,9200,9200,0
|
|
20250214,162600,362211200,9200,9200,9200,9200,0
|
|
20250214,162500,362211200,9200,9200,9200,9200,0
|
|
20250214,162400,362211200,9200,9200,9200,9200,0
|
|
20250214,162300,362211200,9200,9200,9200,9200,0
|
|
20250214,162200,362211200,9200,9200,9200,9200,0
|
|
20250214,162100,362211200,9200,9200,9200,9200,0
|
|
20250214,162000,362211200,9200,9200,9200,9200,0
|
|
20250214,161900,362211200,9200,9200,9200,9200,0
|
|
20250214,161800,362211200,9200,9200,9200,9200,0
|
|
20250214,161700,362211200,9200,9200,9200,9200,0
|
|
20250214,161600,362211200,9200,9200,9200,9200,1668
|
|
20250214,161500,362211200,9200,9200,9200,9200,0
|
|
20250214,161400,362211200,9200,9200,9200,9200,0
|
|
20250214,161300,362211200,9200,9200,9200,9200,0
|
|
20250214,161200,362211200,9200,9200,9200,9200,0
|
|
20250214,161100,362211200,9200,9200,9200,9200,0
|
|
20250214,161000,362211200,9200,9200,9200,9200,0
|
|
20250214,160900,362211200,9200,9200,9200,9200,0
|
|
20250214,160800,362211200,9200,9200,9200,9200,0
|
|
20250214,160700,362211200,9200,9200,9200,9200,0
|
|
20250214,160600,362211200,9200,9200,9200,9200,0
|
|
20250214,160500,362211200,9200,9200,9200,9200,0
|
|
20250214,160400,362211200,9200,9200,9200,9200,0
|
|
20250214,160300,362211200,9200,9200,9200,9200,0
|
|
20250214,160200,362211200,9200,9200,9200,9200,0
|
|
20250214,160100,362211200,9200,9200,9200,9200,0
|
|
20250214,160000,362211200,9200,9200,9200,9200,0
|
|
20250214,155900,362211200,9200,9200,9200,9200,0
|
|
20250214,155800,362211200,9200,9200,9200,9200,0
|
|
20250214,155700,362211200,9200,9200,9200,9200,0
|
|
20250214,155600,362211200,9200,9200,9200,9200,0
|
|
20250214,155500,362211200,9200,9200,9200,9200,0
|
|
20250214,155400,362211200,9200,9200,9200,9200,0
|
|
20250214,155300,362211200,9200,9200,9200,9200,0
|
|
20250214,155200,362211200,9200,9200,9200,9200,0
|
|
20250214,155100,362211200,9200,9200,9200,9200,0
|
|
20250214,155000,362211200,9200,9200,9200,9200,0
|
|
20250214,154900,362211200,9200,9200,9200,9200,0
|
|
20250214,154800,362211200,9200,9200,9200,9200,0
|
|
20250214,154700,362211200,9200,9200,9200,9200,0
|
|
20250214,154600,362211200,9200,9200,9200,9200,1668
|
|
20250214,154500,362211200,9200,9200,9200,9200,0
|
|
20250214,154400,362211200,9200,9200,9200,9200,0
|
|
20250214,154300,362211200,9200,9200,9200,9200,0
|
|
20250214,154200,362211200,9200,9200,9200,9200,0
|
|
20250214,154100,362211200,9200,9200,9200,9200,0
|
|
20250214,154000,362211200,9200,9200,9200,9200,0
|
|
20250214,153900,362211200,9200,9200,9200,9200,0
|
|
20250214,153800,362211200,9200,9200,9200,9200,0
|
|
20250214,153700,362211200,9200,9200,9200,9200,0
|
|
20250214,153600,362211200,9200,9200,9200,9200,0
|
|
20250214,153500,362211200,9200,9200,9200,9200,0
|
|
20250214,153400,362211200,9200,9200,9200,9200,0
|
|
20250214,153300,362211200,9200,9200,9200,9200,0
|
|
20250214,153200,362211200,9200,9200,9200,9200,0
|
|
20250214,153100,362211200,9200,9200,9200,9200,0
|
|
20250214,153000,362211200,9200,9200,9200,9200,1668
|
|
20250214,152900,346865600,9200,9200,9200,9200,0
|
|
20250214,152800,346865600,9200,9200,9200,9200,0
|
|
20250214,152700,346865600,9200,9200,9200,9200,0
|
|
20250214,152600,346865600,9200,9200,9200,9200,0
|
|
20250214,152500,346865600,9200,9200,9200,9200,0
|
|
20250214,152400,346865600,9200,9200,9200,9200,0
|
|
20250214,152300,346865600,9200,9200,9200,9200,0
|
|
20250214,152200,346865600,9200,9200,9200,9200,0
|
|
20250214,152100,346865600,9200,9200,9200,9200,0
|
|
20250214,152000,346865600,9200,9200,9200,9200,0
|
|
20250214,151900,346865600,9200,9200,9200,9200,15
|
|
20250214,151800,346727600,9300,9300,9300,9300,76
|
|
20250214,151700,346020800,9300,9300,9300,9300,1
|
|
20250214,151600,346011500,9300,9300,9300,9300,0
|
|
20250214,151500,346011500,9300,9290,9300,9290,203
|
|
20250214,151400,344125610,9290,9240,9290,9240,100
|
|
20250214,151300,343196690,9240,9240,9240,9230,155
|
|
20250214,151200,341764620,9230,9210,9230,9180,238
|
|
20250214,151100,339572100,9210,9180,9210,9170,86
|
|
20250214,151000,338781730,9210,9220,9220,9180,12
|
|
20250214,150900,338671480,9220,9200,9220,9200,50
|
|
20250214,150800,338211460,9200,9200,9200,9200,0
|
|
20250214,150700,338211460,9200,9200,9200,9200,1
|
|
20250214,150600,338202260,9220,9220,9220,9220,0
|
|
20250214,150500,338202260,9220,9220,9220,9220,23
|
|
20250214,150400,337990200,9220,9220,9220,9220,0
|
|
20250214,150300,337990200,9220,9220,9220,9220,0
|
|
20250214,150200,337990200,9220,9220,9220,9220,5
|
|
20250214,150100,337944100,9220,9220,9220,9220,25
|
|
20250214,150000,337713600,9220,9180,9220,9170,635
|
|
20250214,145900,331888830,9230,9230,9230,9230,0
|
|
20250214,145800,331888830,9230,9230,9230,9230,0
|
|
20250214,145700,331888830,9230,9230,9230,9230,1
|
|
20250214,145600,331879600,9220,9220,9220,9220,50
|
|
20250214,145500,331418600,9220,9220,9220,9220,5
|
|
20250214,145400,331372500,9220,9210,9220,9210,1001
|
|
20250214,145300,322153280,9210,9210,9210,9210,0
|
|
20250214,145200,322153280,9210,9210,9210,9210,1
|
|
20250214,145100,322144070,9190,9210,9210,9190,69
|
|
20250214,145000,321508980,9230,9230,9230,9230,1
|
|
20250214,144900,321499750,9230,9230,9230,9210,1103
|
|
20250214,144800,311327060,9240,9230,9240,9230,504
|
|
20250214,144700,306673210,9230,9210,9230,9210,35
|
|
20250214,144600,306350440,9230,9240,9240,9230,2
|
|
20250214,144500,306331970,9210,9200,9210,9200,537
|
|
20250214,144400,301390730,9210,9210,9210,9210,0
|
|
20250214,144300,301390730,9210,9210,9210,9210,0
|
|
20250214,144200,301390730,9210,9210,9210,9210,3
|
|
20250214,144100,301363100,9210,9210,9210,9210,0
|
|
20250214,144000,301363100,9210,9210,9210,9210,1
|
|
20250214,143900,301353890,9190,9200,9210,9190,7
|
|
20250214,143800,301289530,9210,9210,9210,9210,0
|
|
20250214,143700,301289530,9210,9200,9210,9200,117
|
|
20250214,143600,300213100,9190,9190,9190,9190,7
|
|
20250214,143500,300148770,9200,9190,9200,9190,3
|
|
20250214,143400,300121180,9200,9200,9200,9200,0
|
|
20250214,143300,300121180,9200,9200,9200,9200,0
|
|
20250214,143200,300121180,9200,9200,9200,9200,1
|
|
20250214,143100,300111980,9200,9200,9200,9200,0
|
|
20250214,143000,300111980,9200,9200,9200,9200,1
|
|
20250214,142900,300102780,9200,9200,9200,9200,1
|
|
20250214,142800,300093580,9180,9180,9180,9180,101
|
|
20250214,142700,299166400,9170,9170,9170,9170,0
|
|
20250214,142600,299166400,9170,9170,9170,9170,0
|
|
20250214,142500,299166400,9170,9170,9170,9170,0
|
|
20250214,142400,299166400,9170,9170,9170,9170,0
|
|
20250214,142300,299166400,9170,9170,9170,9170,0
|
|
20250214,142200,299166400,9170,9170,9170,9170,0
|
|
20250214,142100,299166400,9170,9170,9170,9170,46
|
|
20250214,142000,298744580,9200,9200,9200,9200,1
|
|
20250214,141900,298735380,9200,9180,9200,9180,11
|
|
20250214,141800,298634380,9200,9200,9200,9200,0
|
|
20250214,141700,298634380,9200,9200,9200,9200,0
|
|
20250214,141600,298634380,9200,9200,9200,9200,0
|
|
20250214,141500,298634380,9200,9200,9200,9200,1
|
|
20250214,141400,298625180,9200,9200,9200,9200,2
|
|
20250214,141300,298606780,9160,9200,9200,9160,1043
|
|
20250214,141200,289045720,9200,9200,9200,9200,3
|
|
20250214,141100,289018120,9220,9220,9220,9220,0
|
|
20250214,141000,289018120,9220,9220,9220,9220,0
|
|
20250214,140900,289018120,9220,9190,9220,9180,337
|
|
20250214,140800,285924320,9230,9230,9230,9230,0
|
|
20250214,140700,285924320,9230,9190,9230,9180,408
|
|
20250214,140600,282178730,9190,9200,9200,9190,1686
|
|
20250214,140500,266668530,9210,9210,9210,9210,100
|
|
20250214,140400,265747530,9210,9210,9210,9210,400
|
|
20250214,140300,262063530,9210,9210,9210,9210,100
|
|
20250214,140200,261142530,9210,9210,9210,9210,101
|
|
20250214,140100,260212320,9250,9250,9250,9250,0
|
|
20250214,140000,260212320,9250,9250,9250,9250,25
|
|
20250214,135900,259981070,9200,9210,9210,9200,70
|
|
20250214,135800,259336970,9210,9250,9250,9210,651
|
|
20250214,135700,253321100,9240,9240,9240,9220,510
|
|
20250214,135600,248614060,9260,9260,9260,9260,0
|
|
20250214,135500,248614060,9260,9260,9260,9260,0
|
|
20250214,135400,248614060,9260,9260,9260,9260,0
|
|
20250214,135300,248614060,9260,9260,9260,9260,10
|
|
20250214,135200,248521460,9290,9290,9290,9290,2
|
|
20250214,135100,248502880,9290,9290,9290,9290,0
|
|
20250214,135000,248502880,9290,9290,9290,9290,0
|
|
20250214,134900,248502880,9290,9290,9290,9290,0
|
|
20250214,134800,248502880,9290,9290,9290,9290,0
|
|
20250214,134700,248502880,9290,9290,9290,9290,0
|
|
20250214,134600,248502880,9290,9290,9290,9290,1
|
|
20250214,134500,248493590,9260,9260,9260,9260,0
|
|
20250214,134400,248493590,9260,9260,9260,9260,501
|
|
20250214,134300,243854330,9290,9290,9290,9290,5
|
|
20250214,134200,243807880,9290,9290,9290,9290,0
|
|
20250214,134100,243807880,9290,9290,9290,9290,1
|
|
20250214,134000,243798590,9290,9290,9290,9290,1
|
|
20250214,133900,243789300,9240,9240,9240,9240,0
|
|
20250214,133800,243789300,9240,9240,9240,9240,20
|
|
20250214,133700,243604500,9270,9270,9270,9270,74
|
|
20250214,133600,242918520,9290,9290,9290,9290,0
|
|
20250214,133500,242918520,9290,9290,9290,9290,0
|
|
20250214,133400,242918520,9290,9290,9290,9290,0
|
|
20250214,133300,242918520,9290,9290,9290,9290,0
|
|
20250214,133200,242918520,9290,9290,9290,9290,0
|
|
20250214,133100,242918520,9290,9290,9290,9290,0
|
|
20250214,133000,242918520,9290,9290,9290,9290,104
|
|
20250214,132900,241952360,9270,9280,9280,9270,340
|
|
20250214,132800,238800510,9280,9280,9280,9280,71
|
|
20250214,132700,238141630,9300,9300,9300,9300,0
|
|
20250214,132600,238141630,9300,9300,9300,9300,4
|
|
20250214,132500,238104430,9300,9300,9300,9300,1
|
|
20250214,132400,238095130,9290,9290,9290,9290,0
|
|
20250214,132300,238095130,9290,9290,9290,9290,0
|
|
20250214,132200,238095130,9290,9290,9290,9290,57
|
|
20250214,132100,237565600,9300,9290,9300,9290,201
|
|
20250214,132000,235698300,9290,9290,9290,9290,0
|
|
20250214,131900,235698300,9290,9280,9290,9280,2
|
|
20250214,131800,235679730,9290,9290,9290,9290,0
|
|
20250214,131700,235679730,9290,9290,9290,9290,1
|
|
20250214,131600,235670440,9290,9290,9290,9290,150
|
|
20250214,131500,234276940,9290,9290,9290,9290,0
|
|
20250214,131400,234276940,9290,9290,9290,9290,0
|
|
20250214,131300,234276940,9290,9290,9290,9290,0
|
|
20250214,131200,234276940,9290,9290,9290,9290,0
|
|
20250214,131100,234276940,9290,9290,9290,9290,100
|
|
20250214,131000,233347940,9290,9290,9290,9290,0
|
|
20250214,130900,233347940,9290,9290,9290,9290,0
|
|
20250214,130800,233347940,9290,9290,9290,9290,10
|
|
20250214,130700,233255040,9300,9300,9300,9300,0
|
|
20250214,130600,233255040,9300,9300,9300,9300,0
|
|
20250214,130500,233255040,9300,9300,9300,9300,1
|
|
20250214,130400,233245740,9290,9290,9290,9290,47
|
|
20250214,130300,232809110,9270,9270,9270,9270,38
|
|
20250214,130200,232456850,9290,9290,9290,9290,0
|
|
20250214,130100,232456850,9290,9290,9290,9290,0
|
|
20250214,130000,232456850,9290,9290,9290,9290,2
|
|
20250214,125900,232438270,9290,9290,9290,9290,1
|
|
20250214,125800,232428980,9280,9280,9280,9280,1
|
|
20250214,125700,232419700,9270,9270,9270,9270,0
|
|
20250214,125600,232419700,9270,9270,9270,9270,84
|
|
20250214,125500,231641020,9270,9270,9270,9270,0
|
|
20250214,125400,231641020,9270,9270,9270,9270,0
|
|
20250214,125300,231641020,9270,9270,9270,9270,0
|
|
20250214,125200,231641020,9270,9270,9270,9270,53
|
|
20250214,125100,231149710,9300,9300,9300,9300,1
|
|
20250214,125000,231140410,9270,9280,9280,9270,100
|
|
20250214,124900,230213350,9280,9280,9280,9280,0
|
|
20250214,124800,230213350,9280,9280,9280,9280,28
|
|
20250214,124700,229953510,9280,9280,9280,9280,0
|
|
20250214,124600,229953510,9280,9310,9310,9280,54
|
|
20250214,124500,229450890,9310,9310,9310,9310,0
|
|
20250214,124400,229450890,9310,9310,9310,9310,1
|
|
20250214,124300,229441580,9310,9310,9310,9310,0
|
|
20250214,124200,229441580,9310,9310,9310,9310,1
|
|
20250214,124100,229432270,9310,9310,9310,9310,0
|
|
20250214,124000,229432270,9310,9310,9310,9310,0
|
|
20250214,123900,229432270,9310,9310,9310,9310,1
|
|
20250214,123800,229422960,9280,9280,9280,9280,0
|
|
20250214,123700,229422960,9280,9280,9280,9280,0
|
|
20250214,123600,229422960,9280,9280,9280,9280,1
|
|
20250214,123500,229413680,9300,9300,9300,9300,0
|
|
20250214,123400,229413680,9300,9300,9300,9300,10
|
|
20250214,123300,229320680,9270,9290,9290,9270,120
|
|
20250214,123200,228206680,9270,9260,9270,9260,1150
|
|
20250214,123100,217551180,9260,9260,9260,9260,1
|
|
20250214,123000,217541920,9260,9260,9260,9260,1
|
|
20250214,122900,217532660,9220,9220,9220,9220,0
|
|
20250214,122800,217532660,9220,9220,9220,9220,0
|
|
20250214,122700,217532660,9220,9220,9220,9220,0
|
|
20250214,122600,217532660,9220,9220,9220,9220,0
|
|
20250214,122500,217532660,9220,9230,9230,9220,15
|
|
20250214,122400,217394350,9220,9220,9220,9220,0
|
|
20250214,122300,217394350,9220,9220,9220,9220,0
|
|
20250214,122200,217394350,9220,9220,9220,9220,5
|
|
20250214,122100,217348250,9290,9290,9290,9290,23
|
|
20250214,122000,217134580,9290,9290,9290,9290,1
|
|
20250214,121900,217125290,9210,9260,9260,9210,37
|
|
20250214,121800,216783550,9290,9290,9290,9290,10
|
|
20250214,121700,216690650,9290,9290,9290,9280,41
|
|
20250214,121600,216309820,9270,9270,9290,9270,51
|
|
20250214,121500,215836650,9290,9290,9290,9290,1
|
|
20250214,121400,215827360,9280,9280,9280,9280,0
|
|
20250214,121300,215827360,9280,9280,9280,9280,0
|
|
20250214,121200,215827360,9280,9280,9280,9280,0
|
|
20250214,121100,215827360,9280,9280,9280,9280,0
|
|
20250214,121000,215827360,9280,9280,9280,9280,0
|
|
20250214,120900,215827360,9280,9280,9280,9280,0
|
|
20250214,120800,215827360,9280,9280,9280,9280,250
|
|
20250214,120700,213507360,9280,9210,9280,9210,17
|
|
20250214,120600,213350650,9290,9290,9290,9290,0
|
|
20250214,120500,213350650,9290,9290,9290,9290,141
|
|
20250214,120400,212040760,9210,9210,9210,9210,1
|
|
20250214,120300,212031550,9300,9290,9300,9290,207
|
|
20250214,120200,210106710,9290,9270,9290,9270,377
|
|
20250214,120100,206607680,9270,9260,9270,9260,138
|
|
20250214,120000,205328470,9270,9270,9270,9270,0
|
|
20250214,115900,205328470,9270,9230,9270,9230,347
|
|
20250214,115800,202119980,9170,9170,9170,9170,0
|
|
20250214,115700,202119980,9170,9200,9200,9170,500
|
|
20250214,115600,197529890,9270,9270,9270,9270,3
|
|
20250214,115500,197502080,9270,9270,9270,9270,0
|
|
20250214,115400,197502080,9270,9210,9270,9200,64
|
|
20250214,115300,196912270,9200,9200,9200,9200,0
|
|
20250214,115200,196912270,9200,9270,9270,9200,80
|
|
20250214,115100,196175740,9270,9270,9270,9260,61
|
|
20250214,115000,195610320,9270,9270,9270,9270,0
|
|
20250214,114900,195610320,9270,9270,9270,9270,0
|
|
20250214,114800,195610320,9270,9270,9270,9270,0
|
|
20250214,114700,195610320,9270,9270,9270,9270,0
|
|
20250214,114600,195610320,9270,9270,9270,9270,1
|
|
20250214,114500,195601050,9270,9270,9270,9210,3
|
|
20250214,114400,195573300,9270,9270,9270,9270,0
|
|
20250214,114300,195573300,9270,9270,9270,9270,0
|
|
20250214,114200,195573300,9270,9270,9270,9270,0
|
|
20250214,114100,195573300,9270,9270,9270,9270,0
|
|
20250214,114000,195573300,9270,9210,9270,9170,671
|
|
20250214,113900,189412500,9280,9240,9280,9240,154
|
|
20250214,113800,187989410,9240,9230,9240,9230,223
|
|
20250214,113700,185929360,9230,9230,9230,9230,2
|
|
20250214,113600,185910900,9220,9210,9220,9210,230
|
|
20250214,113500,183790600,9220,9220,9220,9220,0
|
|
20250214,113400,183790600,9220,9220,9220,9220,0
|
|
20250214,113300,183790600,9220,9220,9220,9220,100
|
|
20250214,113200,182868600,9220,9220,9220,9220,0
|
|
20250214,113100,182868600,9220,9220,9220,9220,10
|
|
20250214,113000,182776400,9220,9230,9230,9210,12
|
|
20250214,112900,182665850,9210,9210,9210,9210,0
|
|
20250214,112800,182665850,9210,9200,9210,9200,297
|
|
20250214,112700,179932870,9200,9200,9200,9200,0
|
|
20250214,112600,179932870,9200,9200,9200,9200,31
|
|
20250214,112500,179647670,9160,9190,9190,9160,710
|
|
20250214,112400,173142520,9220,9220,9220,9220,39
|
|
20250214,112300,172782940,9210,9180,9210,9180,550
|
|
20250214,112200,167727940,9220,9220,9220,9220,0
|
|
20250214,112100,167727940,9220,9220,9220,9220,1
|
|
20250214,112000,167718720,9220,9220,9220,9220,1
|
|
20250214,111900,167709500,9160,9270,9270,9160,1560
|
|
20250214,111800,153391790,9280,9280,9280,9280,0
|
|
20250214,111700,153391790,9280,9210,9280,9210,137
|
|
20250214,111600,152127560,9190,9180,9190,9180,205
|
|
20250214,111500,150245610,9220,9180,9220,9180,503
|
|
20250214,111400,145627950,9260,9270,9270,9150,1664
|
|
20250214,111300,130241880,9290,9280,9290,9280,121
|
|
20250214,111200,129117990,9290,9290,9290,9290,10
|
|
20250214,111100,129025090,9290,9290,9290,9290,10
|
|
20250214,111000,128932190,9330,9290,9330,9290,672
|
|
20250214,110900,122677310,9280,9280,9280,9280,0
|
|
20250214,110800,122677310,9280,9280,9290,9280,601
|
|
20250214,110700,117099980,9290,9290,9290,9290,934
|
|
20250214,110600,108423120,9290,9300,9300,9290,200
|
|
20250214,110500,106564110,9330,9330,9330,9330,0
|
|
20250214,110400,106564110,9330,9330,9330,9330,0
|
|
20250214,110300,106564110,9330,9330,9330,9330,0
|
|
20250214,110200,106564110,9330,9330,9330,9330,0
|
|
20250214,110100,106564110,9330,9330,9330,9330,0
|
|
20250214,110000,106564110,9330,9330,9330,9330,0
|
|
20250214,105900,106564110,9330,9320,9330,9290,706
|
|
20250214,105800,99996240,9320,9320,9320,9320,2
|
|
20250214,105700,99977600,9320,9320,9320,9320,0
|
|
20250214,105600,99977600,9320,9320,9320,9320,0
|
|
20250214,105500,99977600,9320,9330,9330,9320,74
|
|
20250214,105400,99287380,9330,9330,9330,9330,6
|
|
20250214,105300,99231400,9330,9330,9330,9330,0
|
|
20250214,105200,99231400,9330,9330,9330,9330,0
|
|
20250214,105100,99231400,9330,9330,9330,9330,0
|
|
20250214,105000,99231400,9330,9330,9330,9330,1
|
|
20250214,104900,99222070,9350,9350,9350,9350,50
|
|
20250214,104800,98754570,9360,9360,9360,9360,0
|
|
20250214,104700,98754570,9360,9360,9360,9360,11
|
|
20250214,104600,98651610,9340,9340,9340,9340,0
|
|
20250214,104500,98651610,9340,9340,9340,9340,0
|
|
20250214,104400,98651610,9340,9340,9340,9340,0
|
|
20250214,104300,98651610,9340,9350,9350,9340,22
|
|
20250214,104200,98446030,9370,9370,9370,9370,0
|
|
20250214,104100,98446030,9370,9370,9370,9370,0
|
|
20250214,104000,98446030,9370,9360,9370,9360,12
|
|
20250214,103900,98333700,9360,9360,9360,9360,13
|
|
20250214,103800,98212020,9360,9360,9360,9360,9
|
|
20250214,103700,98127780,9360,9360,9360,9360,0
|
|
20250214,103600,98127780,9360,9360,9360,9360,0
|
|
20250214,103500,98127780,9360,9350,9360,9350,15
|
|
20250214,103400,97987520,9350,9350,9350,9350,20
|
|
20250214,103300,97800520,9350,9350,9350,9350,0
|
|
20250214,103200,97800520,9350,9350,9350,9350,0
|
|
20250214,103100,97800520,9350,9350,9350,9350,0
|
|
20250214,103000,97800520,9350,9350,9350,9300,2035
|
|
20250214,102900,78850300,9350,9350,9350,9350,41
|
|
20250214,102800,78466950,9350,9340,9350,9340,55
|
|
20250214,102700,77953230,9340,9340,9340,9340,4
|
|
20250214,102600,77915870,9340,9340,9340,9340,65
|
|
20250214,102500,77308770,9350,9350,9350,9350,2
|
|
20250214,102400,77290070,9360,9360,9360,9360,0
|
|
20250214,102300,77290070,9360,9360,9360,9360,0
|
|
20250214,102200,77290070,9360,9360,9360,9360,2
|
|
20250214,102100,77271350,9360,9390,9390,9360,20
|
|
20250214,102000,77083590,9390,9390,9390,9390,10
|
|
20250214,101900,76989690,9390,9400,9400,9390,50
|
|
20250214,101800,76519890,9400,9390,9400,9390,753
|
|
20250214,101700,69447900,9390,9360,9390,9340,15
|
|
20250214,101600,69307340,9360,9360,9360,9360,0
|
|
20250214,101500,69307340,9360,9360,9360,9360,0
|
|
20250214,101400,69307340,9360,9360,9360,9360,4
|
|
20250214,101300,69269900,9360,9350,9360,9350,307
|
|
20250214,101200,66396490,9350,9350,9350,9350,2
|
|
20250214,101100,66377790,9340,9340,9340,9340,0
|
|
20250214,101000,66377790,9340,9340,9340,9340,0
|
|
20250214,100900,66377790,9340,9340,9340,9340,0
|
|
20250214,100800,66377790,9340,9340,9340,9340,0
|
|
20250214,100700,66377790,9340,9340,9340,9340,1
|
|
20250214,100600,66368450,9340,9340,9340,9340,1
|
|
20250214,100500,66359110,9340,9340,9340,9340,1
|
|
20250214,100400,66349770,9330,9350,9350,9330,147
|
|
20250214,100300,64976770,9350,9350,9350,9350,0
|
|
20250214,100200,64976770,9350,9350,9350,9350,15
|
|
20250214,100100,64836520,9350,9350,9350,9350,0
|
|
20250214,100000,64836520,9350,9350,9350,9350,11
|
|
20250214,095900,64733670,9350,9350,9350,9350,20
|
|
20250214,095800,64546670,9350,9350,9350,9350,0
|
|
20250214,095700,64546670,9350,9360,9360,9350,66
|
|
20250214,095600,63929070,9360,9360,9360,9360,10
|
|
20250214,095500,63835470,9350,9350,9350,9350,0
|
|
20250214,095400,63835470,9350,9350,9350,9350,0
|
|
20250214,095300,63835470,9350,9350,9350,9350,15
|
|
20250214,095200,63695220,9350,9350,9350,9350,0
|
|
20250214,095100,63695220,9350,9350,9350,9350,0
|
|
20250214,095000,63695220,9350,9350,9350,9350,204
|
|
20250214,094900,61787820,9390,9390,9390,9390,0
|
|
20250214,094800,61787820,9390,9390,9390,9390,4
|
|
20250214,094700,61750260,9390,9350,9390,9350,5
|
|
20250214,094600,61703430,9380,9380,9380,9380,56
|
|
20250214,094500,61178150,9360,9360,9360,9360,0
|
|
20250214,094400,61178150,9360,9360,9360,9360,0
|
|
20250214,094300,61178150,9360,9360,9360,9360,12
|
|
20250214,094200,61065830,9330,9330,9330,9330,10
|
|
20250214,094100,60972530,9330,9340,9340,9330,30
|
|
20250214,094000,60692620,9330,9360,9360,9330,116
|
|
20250214,093900,59609860,9370,9370,9370,9370,50
|
|
20250214,093800,59141360,9370,9370,9370,9370,5
|
|
20250214,093700,59094510,9390,9390,9390,9390,5
|
|
20250214,093600,59047560,9390,9390,9390,9390,1
|
|
20250214,093500,59038170,9390,9340,9390,9320,450
|
|
20250214,093400,54835830,9410,9410,9410,9410,0
|
|
20250214,093300,54835830,9410,9410,9410,9410,0
|
|
20250214,093200,54835830,9410,9410,9410,9410,0
|
|
20250214,093100,54835830,9410,9410,9410,9410,0
|
|
20250214,093000,54835830,9410,9410,9410,9410,0
|
|
20250214,092900,54835830,9410,9380,9410,9350,709
|
|
20250214,092800,48204000,9390,9390,9390,9390,2
|
|
20250214,092700,48185220,9410,9410,9410,9410,0
|
|
20250214,092600,48185220,9410,9410,9410,9410,2
|
|
20250214,092500,48166400,9390,9390,9390,9390,0
|
|
20250214,092400,48166400,9390,9400,9400,9390,119
|
|
20250214,092300,47047950,9420,9420,9420,9420,11
|
|
20250214,092200,46944330,9420,9420,9420,9420,0
|
|
20250214,092100,46944330,9420,9420,9420,9420,1
|
|
20250214,092000,46934910,9420,9420,9420,9420,0
|
|
20250214,091900,46934910,9420,9420,9420,9420,0
|
|
20250214,091800,46934910,9420,9420,9420,9410,54
|
|
20250214,091700,46426260,9410,9410,9410,9410,2
|
|
20250214,091600,46407440,9400,9390,9400,9390,203
|
|
20250214,091500,44501240,9390,9390,9390,9390,0
|
|
20250214,091400,44501240,9390,9390,9390,9390,2
|
|
20250214,091300,44482460,9380,9380,9380,9380,0
|
|
20250214,091200,44482460,9380,9380,9380,9380,250
|
|
20250214,091100,42137460,9380,9370,9380,9370,2306
|
|
20250214,091000,20512980,9370,9380,9380,9370,809
|
|
20250214,090900,12924910,9380,9380,9380,9380,150
|
|
20250214,090800,11517910,9380,9430,9440,9380,188
|
|
20250214,090700,9753880,9440,9440,9440,9440,0
|
|
20250214,090600,9753880,9440,9440,9440,9440,5
|
|
20250214,090500,9706680,9450,9450,9450,9450,1
|
|
20250214,090400,9697230,9400,9400,9400,9400,30
|
|
20250214,090300,9415230,9400,9400,9400,9400,180
|
|
20250214,090200,7723230,9460,9460,9460,9460,0
|
|
20250214,090100,7723230,9460,9460,9460,9460,1
|
|
20250214,090000,7713770,9370,9350,9370,9350,825
|