650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,194700,874641440,9150,9150,9150,9150,2582
|
|
20250217,194600,874641440,9150,9150,9150,9150,0
|
|
20250217,194500,874641440,9150,9150,9150,9150,0
|
|
20250217,194400,874641440,9150,9150,9150,9150,0
|
|
20250217,194300,874641440,9150,9150,9150,9150,0
|
|
20250217,194200,874641440,9150,9150,9150,9150,0
|
|
20250217,194100,874641440,9150,9150,9150,9150,0
|
|
20250217,194000,874641440,9150,9150,9150,9150,0
|
|
20250217,193900,874641440,9150,9150,9150,9150,0
|
|
20250217,193800,874641440,9150,9150,9150,9150,0
|
|
20250217,193700,874641440,9150,9150,9150,9150,0
|
|
20250217,193600,874641440,9150,9150,9150,9150,0
|
|
20250217,193500,874641440,9150,9150,9150,9150,0
|
|
20250217,193400,874641440,9150,9150,9150,9150,0
|
|
20250217,193300,874641440,9150,9150,9150,9150,0
|
|
20250217,193200,874641440,9150,9150,9150,9150,0
|
|
20250217,193100,874641440,9150,9150,9150,9150,0
|
|
20250217,193000,874641440,9150,9150,9150,9150,0
|
|
20250217,192900,874641440,9150,9150,9150,9150,0
|
|
20250217,192800,874641440,9150,9150,9150,9150,0
|
|
20250217,192700,874641440,9150,9150,9150,9150,0
|
|
20250217,192600,874641440,9150,9150,9150,9150,0
|
|
20250217,192500,874641440,9150,9150,9150,9150,0
|
|
20250217,192400,874641440,9150,9150,9150,9150,0
|
|
20250217,192300,874641440,9150,9150,9150,9150,0
|
|
20250217,192200,874641440,9150,9150,9150,9150,0
|
|
20250217,192100,874641440,9150,9150,9150,9150,0
|
|
20250217,192000,874641440,9150,9150,9150,9150,0
|
|
20250217,191900,874641440,9150,9150,9150,9150,0
|
|
20250217,191800,874641440,9150,9150,9150,9150,0
|
|
20250217,191700,874641440,9150,9150,9150,9150,2582
|
|
20250217,191600,874641440,9150,9150,9150,9150,0
|
|
20250217,191500,874641440,9150,9150,9150,9150,0
|
|
20250217,191400,874641440,9150,9150,9150,9150,0
|
|
20250217,191300,874641440,9150,9150,9150,9150,0
|
|
20250217,191200,874641440,9150,9150,9150,9150,0
|
|
20250217,191100,874641440,9150,9150,9150,9150,0
|
|
20250217,191000,874641440,9150,9150,9150,9150,0
|
|
20250217,190900,874641440,9150,9150,9150,9150,0
|
|
20250217,190800,874641440,9150,9150,9150,9150,0
|
|
20250217,190700,874641440,9150,9150,9150,9150,0
|
|
20250217,190600,874641440,9150,9150,9150,9150,0
|
|
20250217,190500,874641440,9150,9150,9150,9150,0
|
|
20250217,190400,874641440,9150,9150,9150,9150,0
|
|
20250217,190300,874641440,9150,9150,9150,9150,0
|
|
20250217,190200,874641440,9150,9150,9150,9150,0
|
|
20250217,190100,874641440,9150,9150,9150,9150,0
|
|
20250217,190000,874641440,9150,9150,9150,9150,0
|
|
20250217,185900,874641440,9150,9150,9150,9150,0
|
|
20250217,185800,874641440,9150,9150,9150,9150,0
|
|
20250217,185700,874641440,9150,9150,9150,9150,0
|
|
20250217,185600,874641440,9150,9150,9150,9150,0
|
|
20250217,185500,874641440,9150,9150,9150,9150,0
|
|
20250217,185400,874641440,9150,9150,9150,9150,0
|
|
20250217,185300,874641440,9150,9150,9150,9150,0
|
|
20250217,185200,874641440,9150,9150,9150,9150,0
|
|
20250217,185100,874641440,9150,9150,9150,9150,0
|
|
20250217,185000,874641440,9150,9150,9150,9150,0
|
|
20250217,184900,874641440,9150,9150,9150,9150,0
|
|
20250217,184800,874641440,9150,9150,9150,9150,0
|
|
20250217,184700,874641440,9150,9150,9150,9150,2582
|
|
20250217,184600,874641440,9150,9150,9150,9150,0
|
|
20250217,184500,874641440,9150,9150,9150,9150,0
|
|
20250217,184400,874641440,9150,9150,9150,9150,0
|
|
20250217,184300,874641440,9150,9150,9150,9150,0
|
|
20250217,184200,874641440,9150,9150,9150,9150,0
|
|
20250217,184100,874641440,9150,9150,9150,9150,0
|
|
20250217,184000,874641440,9150,9150,9150,9150,0
|
|
20250217,183900,874641440,9150,9150,9150,9150,0
|
|
20250217,183800,874641440,9150,9150,9150,9150,0
|
|
20250217,183700,874641440,9150,9150,9150,9150,0
|
|
20250217,183600,874641440,9150,9150,9150,9150,0
|
|
20250217,183500,874641440,9150,9150,9150,9150,0
|
|
20250217,183400,874641440,9150,9150,9150,9150,0
|
|
20250217,183300,874641440,9150,9150,9150,9150,0
|
|
20250217,183200,874641440,9150,9150,9150,9150,0
|
|
20250217,183100,874641440,9150,9150,9150,9150,0
|
|
20250217,183000,874641440,9150,9150,9150,9150,0
|
|
20250217,182900,874641440,9150,9150,9150,9150,0
|
|
20250217,182800,874641440,9150,9150,9150,9150,0
|
|
20250217,182700,874641440,9150,9150,9150,9150,0
|
|
20250217,182600,874641440,9150,9150,9150,9150,0
|
|
20250217,182500,874641440,9150,9150,9150,9150,0
|
|
20250217,182400,874641440,9150,9150,9150,9150,0
|
|
20250217,182300,874641440,9150,9150,9150,9150,0
|
|
20250217,182200,874641440,9150,9150,9150,9150,0
|
|
20250217,182100,874641440,9150,9150,9150,9150,0
|
|
20250217,182000,874641440,9150,9150,9150,9150,0
|
|
20250217,181900,874641440,9150,9150,9150,9150,0
|
|
20250217,181800,874641440,9150,9150,9150,9150,0
|
|
20250217,181700,874641440,9150,9150,9150,9150,2582
|
|
20250217,181600,874641440,9150,9150,9150,9150,0
|
|
20250217,181500,874641440,9150,9150,9150,9150,0
|
|
20250217,181400,874641440,9150,9150,9150,9150,0
|
|
20250217,181300,874641440,9150,9150,9150,9150,0
|
|
20250217,181200,874641440,9150,9150,9150,9150,0
|
|
20250217,181100,874641440,9150,9150,9150,9150,0
|
|
20250217,181000,874641440,9150,9150,9150,9150,0
|
|
20250217,180900,874641440,9150,9150,9150,9150,0
|
|
20250217,180800,874641440,9150,9150,9150,9150,0
|
|
20250217,180700,874641440,9150,9150,9150,9150,0
|
|
20250217,180600,874641440,9150,9150,9150,9150,0
|
|
20250217,180500,874641440,9150,9150,9150,9150,0
|
|
20250217,180400,874641440,9150,9150,9150,9150,0
|
|
20250217,180300,874641440,9150,9150,9150,9150,0
|
|
20250217,180200,874641440,9150,9150,9150,9150,0
|
|
20250217,180100,874641440,9150,9150,9150,9150,0
|
|
20250217,180000,874641440,9150,9150,9150,9150,0
|
|
20250217,175900,874641440,9150,9150,9150,9150,0
|
|
20250217,175800,874641440,9150,9150,9150,9150,0
|
|
20250217,175700,874641440,9150,9150,9150,9150,0
|
|
20250217,175600,874641440,9150,9150,9150,9150,0
|
|
20250217,175500,874641440,9150,9150,9150,9150,0
|
|
20250217,175400,874641440,9150,9150,9150,9150,0
|
|
20250217,175300,874641440,9150,9150,9150,9150,0
|
|
20250217,175200,874641440,9150,9150,9150,9150,0
|
|
20250217,175100,874641440,9150,9150,9150,9150,0
|
|
20250217,175000,874641440,9150,9150,9150,9150,0
|
|
20250217,174900,874641440,9150,9150,9150,9150,0
|
|
20250217,174800,874641440,9150,9150,9150,9150,0
|
|
20250217,174700,874641440,9150,9150,9150,9150,2582
|
|
20250217,174600,874641440,9150,9150,9150,9150,0
|
|
20250217,174500,874641440,9150,9150,9150,9150,0
|
|
20250217,174400,874641440,9150,9150,9150,9150,0
|
|
20250217,174300,874641440,9150,9150,9150,9150,0
|
|
20250217,174200,874641440,9150,9150,9150,9150,0
|
|
20250217,174100,874641440,9150,9150,9150,9150,0
|
|
20250217,174000,874641440,9150,9150,9150,9150,0
|
|
20250217,173900,874641440,9150,9150,9150,9150,0
|
|
20250217,173800,874641440,9150,9150,9150,9150,0
|
|
20250217,173700,874641440,9150,9150,9150,9150,0
|
|
20250217,173600,874641440,9150,9150,9150,9150,0
|
|
20250217,173500,874641440,9150,9150,9150,9150,0
|
|
20250217,173400,874641440,9150,9150,9150,9150,0
|
|
20250217,173300,874641440,9150,9150,9150,9150,0
|
|
20250217,173200,874641440,9150,9150,9150,9150,0
|
|
20250217,173100,874641440,9150,9150,9150,9150,0
|
|
20250217,173000,874641440,9150,9150,9150,9150,0
|
|
20250217,172900,874641440,9150,9150,9150,9150,0
|
|
20250217,172800,874641440,9150,9150,9150,9150,0
|
|
20250217,172700,874641440,9150,9150,9150,9150,0
|
|
20250217,172600,874641440,9150,9150,9150,9150,0
|
|
20250217,172500,874641440,9150,9150,9150,9150,0
|
|
20250217,172400,874641440,9150,9150,9150,9150,0
|
|
20250217,172300,874641440,9150,9150,9150,9150,0
|
|
20250217,172200,874641440,9150,9150,9150,9150,0
|
|
20250217,172100,874641440,9150,9150,9150,9150,0
|
|
20250217,172000,874641440,9150,9150,9150,9150,0
|
|
20250217,171900,874641440,9150,9150,9150,9150,0
|
|
20250217,171800,874641440,9150,9150,9150,9150,0
|
|
20250217,171700,874641440,9150,9150,9150,9150,2582
|
|
20250217,171600,874641440,9150,9150,9150,9150,0
|
|
20250217,171500,874641440,9150,9150,9150,9150,0
|
|
20250217,171400,874641440,9150,9150,9150,9150,0
|
|
20250217,171300,874641440,9150,9150,9150,9150,0
|
|
20250217,171200,874641440,9150,9150,9150,9150,0
|
|
20250217,171100,874641440,9150,9150,9150,9150,0
|
|
20250217,171000,874641440,9150,9150,9150,9150,0
|
|
20250217,170900,874641440,9150,9150,9150,9150,0
|
|
20250217,170800,874641440,9150,9150,9150,9150,0
|
|
20250217,170700,874641440,9150,9150,9150,9150,0
|
|
20250217,170600,874641440,9150,9150,9150,9150,0
|
|
20250217,170500,874641440,9150,9150,9150,9150,0
|
|
20250217,170400,874641440,9150,9150,9150,9150,0
|
|
20250217,170300,874641440,9150,9150,9150,9150,0
|
|
20250217,170200,874641440,9150,9150,9150,9150,0
|
|
20250217,170100,874641440,9150,9150,9150,9150,0
|
|
20250217,170000,874641440,9150,9150,9150,9150,0
|
|
20250217,165900,874641440,9150,9150,9150,9150,0
|
|
20250217,165800,874641440,9150,9150,9150,9150,0
|
|
20250217,165700,874641440,9150,9150,9150,9150,0
|
|
20250217,165600,874641440,9150,9150,9150,9150,0
|
|
20250217,165500,874641440,9150,9150,9150,9150,0
|
|
20250217,165400,874641440,9150,9150,9150,9150,0
|
|
20250217,165300,874641440,9150,9150,9150,9150,0
|
|
20250217,165200,874641440,9150,9150,9150,9150,0
|
|
20250217,165100,874641440,9150,9150,9150,9150,0
|
|
20250217,165000,874641440,9150,9150,9150,9150,0
|
|
20250217,164900,874641440,9150,9150,9150,9150,0
|
|
20250217,164800,874641440,9150,9150,9150,9150,0
|
|
20250217,164700,874641440,9150,9150,9150,9150,2582
|
|
20250217,164600,874641440,9150,9150,9150,9150,0
|
|
20250217,164500,874641440,9150,9150,9150,9150,0
|
|
20250217,164400,874641440,9150,9150,9150,9150,0
|
|
20250217,164300,874641440,9150,9150,9150,9150,0
|
|
20250217,164200,874641440,9150,9150,9150,9150,0
|
|
20250217,164100,874641440,9150,9150,9150,9150,0
|
|
20250217,164000,874641440,9150,9150,9150,9150,0
|
|
20250217,163900,874641440,9150,9150,9150,9150,0
|
|
20250217,163800,874641440,9150,9150,9150,9150,0
|
|
20250217,163700,874641440,9150,9150,9150,9150,0
|
|
20250217,163600,874641440,9150,9150,9150,9150,0
|
|
20250217,163500,874641440,9150,9150,9150,9150,0
|
|
20250217,163400,874641440,9150,9150,9150,9150,0
|
|
20250217,163300,874641440,9150,9150,9150,9150,0
|
|
20250217,163200,874641440,9150,9150,9150,9150,0
|
|
20250217,163100,874641440,9150,9150,9150,9150,0
|
|
20250217,163000,874641440,9150,9150,9150,9150,0
|
|
20250217,162900,874641440,9150,9150,9150,9150,0
|
|
20250217,162800,874641440,9150,9150,9150,9150,0
|
|
20250217,162700,874641440,9150,9150,9150,9150,0
|
|
20250217,162600,874641440,9150,9150,9150,9150,0
|
|
20250217,162500,874641440,9150,9150,9150,9150,0
|
|
20250217,162400,874641440,9150,9150,9150,9150,0
|
|
20250217,162300,874641440,9150,9150,9150,9150,0
|
|
20250217,162200,874641440,9150,9150,9150,9150,0
|
|
20250217,162100,874641440,9150,9150,9150,9150,0
|
|
20250217,162000,874641440,9150,9150,9150,9150,0
|
|
20250217,161900,874641440,9150,9150,9150,9150,0
|
|
20250217,161800,874641440,9150,9150,9150,9150,0
|
|
20250217,161700,874641440,9150,9150,9150,9150,2582
|
|
20250217,161600,874641440,9150,9150,9150,9150,0
|
|
20250217,161500,874641440,9150,9150,9150,9150,0
|
|
20250217,161400,874641440,9150,9150,9150,9150,0
|
|
20250217,161300,874641440,9150,9150,9150,9150,0
|
|
20250217,161200,874641440,9150,9150,9150,9150,0
|
|
20250217,161100,874641440,9150,9150,9150,9150,0
|
|
20250217,161000,874641440,9150,9150,9150,9150,0
|
|
20250217,160900,874641440,9150,9150,9150,9150,0
|
|
20250217,160800,874641440,9150,9150,9150,9150,0
|
|
20250217,160700,874641440,9150,9150,9150,9150,0
|
|
20250217,160600,874641440,9150,9150,9150,9150,0
|
|
20250217,160500,874641440,9150,9150,9150,9150,0
|
|
20250217,160400,874641440,9150,9150,9150,9150,0
|
|
20250217,160300,874641440,9150,9150,9150,9150,0
|
|
20250217,160200,874641440,9150,9150,9150,9150,0
|
|
20250217,160100,874641440,9150,9150,9150,9150,0
|
|
20250217,160000,874641440,9150,9150,9150,9150,0
|
|
20250217,155900,874641440,9150,9150,9150,9150,0
|
|
20250217,155800,874641440,9150,9150,9150,9150,0
|
|
20250217,155700,874641440,9150,9150,9150,9150,0
|
|
20250217,155600,874641440,9150,9150,9150,9150,0
|
|
20250217,155500,874641440,9150,9150,9150,9150,0
|
|
20250217,155400,874641440,9150,9150,9150,9150,0
|
|
20250217,155300,874641440,9150,9150,9150,9150,0
|
|
20250217,155200,874641440,9150,9150,9150,9150,0
|
|
20250217,155100,874641440,9150,9150,9150,9150,0
|
|
20250217,155000,874641440,9150,9150,9150,9150,0
|
|
20250217,154900,874641440,9150,9150,9150,9150,0
|
|
20250217,154800,874641440,9150,9150,9150,9150,0
|
|
20250217,154700,874641440,9150,9150,9150,9150,2582
|
|
20250217,154600,874641440,9150,9150,9150,9150,0
|
|
20250217,154500,874641440,9150,9150,9150,9150,0
|
|
20250217,154400,874641440,9150,9150,9150,9150,0
|
|
20250217,154300,874641440,9150,9150,9150,9150,0
|
|
20250217,154200,874641440,9150,9150,9150,9150,0
|
|
20250217,154100,874641440,9150,9150,9150,9150,0
|
|
20250217,154000,874641440,9150,9150,9150,9150,0
|
|
20250217,153900,874641440,9150,9150,9150,9150,0
|
|
20250217,153800,874641440,9150,9150,9150,9150,0
|
|
20250217,153700,874641440,9150,9150,9150,9150,0
|
|
20250217,153600,874641440,9150,9150,9150,9150,0
|
|
20250217,153500,874641440,9150,9150,9150,9150,0
|
|
20250217,153400,874641440,9150,9150,9150,9150,0
|
|
20250217,153300,874641440,9150,9150,9150,9150,0
|
|
20250217,153200,874641440,9150,9150,9150,9150,0
|
|
20250217,153100,874641440,9150,9150,9150,9150,0
|
|
20250217,153000,874641440,9150,9150,9150,9150,2582
|
|
20250217,152900,851016140,9160,9160,9160,9160,0
|
|
20250217,152800,851016140,9160,9160,9160,9160,0
|
|
20250217,152700,851016140,9160,9160,9160,9160,0
|
|
20250217,152600,851016140,9160,9160,9160,9160,0
|
|
20250217,152500,851016140,9160,9160,9160,9160,0
|
|
20250217,152400,851016140,9160,9160,9160,9160,0
|
|
20250217,152300,851016140,9160,9160,9160,9160,0
|
|
20250217,152200,851016140,9160,9160,9160,9160,0
|
|
20250217,152100,851016140,9160,9160,9160,9160,0
|
|
20250217,152000,851016140,9160,9160,9160,9160,0
|
|
20250217,151900,851016140,9160,9160,9160,9150,1692
|
|
20250217,151800,835523430,9170,9160,9170,9160,222
|
|
20250217,151700,833489860,9150,9150,9160,9150,418
|
|
20250217,151600,829661520,9160,9160,9160,9160,55
|
|
20250217,151500,829157720,9160,9140,9160,9140,712
|
|
20250217,151400,822642770,9140,9150,9150,9140,225
|
|
20250217,151300,820586140,9150,9120,9150,9120,21
|
|
20250217,151200,820394210,9120,9120,9120,9120,0
|
|
20250217,151100,820394210,9120,9120,9120,9120,2
|
|
20250217,151000,820375970,9140,9140,9140,9140,1
|
|
20250217,150900,820366830,9150,9150,9150,9150,0
|
|
20250217,150800,820366830,9150,9150,9150,9110,1266
|
|
20250217,150700,808828350,9120,9130,9130,9120,1579
|
|
20250217,150600,794427790,9160,9160,9160,9160,10
|
|
20250217,150500,794336190,9160,9160,9160,9160,5
|
|
20250217,150400,794290390,9120,9130,9130,9120,193
|
|
20250217,150300,792529230,9120,9130,9130,9120,793
|
|
20250217,150200,785296270,9160,9160,9160,9160,1
|
|
20250217,150100,785287110,9160,9150,9160,9130,1555
|
|
20250217,150000,771080260,9160,9160,9160,9160,11
|
|
20250217,145900,770979500,9170,9170,9170,9170,0
|
|
20250217,145800,770979500,9170,9170,9170,9170,109
|
|
20250217,145700,769979970,9150,9150,9150,9150,3
|
|
20250217,145600,769952520,9150,9150,9150,9150,0
|
|
20250217,145500,769952520,9150,9150,9150,9150,500
|
|
20250217,145400,765377520,9150,9150,9150,9150,1088
|
|
20250217,145300,755422320,9160,9160,9160,9160,0
|
|
20250217,145200,755422320,9160,9160,9160,9160,11
|
|
20250217,145100,755321560,9150,9150,9150,9150,172
|
|
20250217,145000,753747760,9150,9140,9150,9140,794
|
|
20250217,144900,746488330,9140,9140,9140,9140,42
|
|
20250217,144800,746104450,9140,9160,9160,9140,2826
|
|
20250217,144700,720257840,9170,9160,9170,9160,156
|
|
20250217,144600,718828300,9170,9170,9170,9170,0
|
|
20250217,144500,718828300,9170,9180,9180,9170,130
|
|
20250217,144400,717635910,9160,9180,9180,9160,121
|
|
20250217,144300,716525220,9180,9160,9180,9160,43
|
|
20250217,144200,716130500,9180,9180,9180,9180,0
|
|
20250217,144100,716130500,9180,9180,9180,9180,49
|
|
20250217,144000,715680680,9180,9180,9180,9180,0
|
|
20250217,143900,715680680,9180,9160,9180,9160,170
|
|
20250217,143800,714120100,9180,9180,9180,9180,2
|
|
20250217,143700,714101740,9150,9150,9150,9150,0
|
|
20250217,143600,714101740,9150,9150,9150,9150,1
|
|
20250217,143500,714092590,9160,9160,9160,9160,588
|
|
20250217,143400,708706510,9180,9180,9180,9180,0
|
|
20250217,143300,708706510,9180,9180,9180,9180,0
|
|
20250217,143200,708706510,9180,9180,9180,9180,10
|
|
20250217,143100,708614710,9160,9160,9160,9160,50
|
|
20250217,143000,708156710,9160,9160,9160,9160,84
|
|
20250217,142900,707387270,9150,9150,9150,9150,1
|
|
20250217,142800,707378120,9150,9160,9160,9150,689
|
|
20250217,142700,701066980,9170,9180,9180,9170,224
|
|
20250217,142600,699011700,9180,9180,9180,9170,1365
|
|
20250217,142500,686484700,9210,9190,9210,9190,218
|
|
20250217,142400,684481260,9220,9220,9220,9220,1
|
|
20250217,142300,684472040,9180,9180,9180,9180,0
|
|
20250217,142200,684472040,9180,9180,9180,9180,0
|
|
20250217,142100,684472040,9180,9180,9180,9180,45
|
|
20250217,142000,684058940,9180,9180,9180,9180,0
|
|
20250217,141900,684058940,9180,9190,9190,9180,720
|
|
20250217,141800,677449330,9220,9220,9220,9220,0
|
|
20250217,141700,677449330,9220,9190,9220,9190,8
|
|
20250217,141600,677375660,9220,9220,9220,9220,0
|
|
20250217,141500,677375660,9220,9220,9220,9220,106
|
|
20250217,141400,676398340,9220,9170,9220,9170,21
|
|
20250217,141300,676205370,9180,9180,9180,9180,52
|
|
20250217,141200,675728010,9180,9180,9180,9180,16
|
|
20250217,141100,675581130,9180,9180,9180,9180,0
|
|
20250217,141000,675581130,9180,9180,9180,9180,61
|
|
20250217,140900,675021150,9190,9220,9220,9190,68
|
|
20250217,140800,674396140,9180,9210,9210,9180,157
|
|
20250217,140700,672953190,9210,9210,9210,9210,0
|
|
20250217,140600,672953190,9210,9200,9210,9200,525
|
|
20250217,140500,668122940,9200,9200,9200,9200,4
|
|
20250217,140400,668086140,9200,9200,9200,9200,3
|
|
20250217,140300,668058540,9180,9180,9180,9180,0
|
|
20250217,140200,668058540,9180,9180,9180,9180,0
|
|
20250217,140100,668058540,9180,9200,9200,9180,400
|
|
20250217,140000,664384540,9200,9200,9200,9200,1
|
|
20250217,135900,664375340,9220,9220,9220,9220,100
|
|
20250217,135800,663453340,9220,9180,9220,9180,267
|
|
20250217,135700,661001880,9180,9180,9180,9180,0
|
|
20250217,135600,661001880,9180,9170,9180,9170,835
|
|
20250217,135500,653336590,9180,9210,9210,9180,920
|
|
20250217,135400,644869690,9230,9220,9230,9220,1031
|
|
20250217,135300,635357580,9220,9200,9220,9190,2918
|
|
20250217,135200,608526050,9200,9190,9200,9190,617
|
|
20250217,135100,602851140,9190,9180,9190,9180,870
|
|
20250217,135000,594860840,9160,9160,9160,9160,30
|
|
20250217,134900,594586040,9140,9140,9140,9140,13
|
|
20250217,134800,594467220,9160,9160,9160,9160,50
|
|
20250217,134700,594009220,9160,9160,9160,9160,0
|
|
20250217,134600,594009220,9160,9150,9160,9150,2
|
|
20250217,134500,593990910,9130,9130,9130,9130,0
|
|
20250217,134400,593990910,9130,9130,9130,9130,0
|
|
20250217,134300,593990910,9130,9130,9130,9130,247
|
|
20250217,134200,591735800,9130,9130,9130,9130,1
|
|
20250217,134100,591726670,9120,9120,9120,9120,0
|
|
20250217,134000,591726670,9120,9150,9150,9120,651
|
|
20250217,133900,585787370,9160,9160,9160,9160,25
|
|
20250217,133800,585558370,9160,9160,9160,9160,15
|
|
20250217,133700,585420970,9180,9180,9180,9180,0
|
|
20250217,133600,585420970,9180,9180,9180,9180,3
|
|
20250217,133500,585393430,9130,9130,9130,9130,150
|
|
20250217,133400,584023930,9180,9180,9180,9180,52
|
|
20250217,133300,583546570,9190,9150,9190,9120,2300
|
|
20250217,133200,562520660,9180,9150,9180,9150,925
|
|
20250217,133100,554038090,9150,9150,9150,9150,25
|
|
20250217,133000,553809340,9160,9160,9160,9160,0
|
|
20250217,132900,553809340,9160,9160,9160,9160,0
|
|
20250217,132800,553809340,9160,9160,9160,9160,0
|
|
20250217,132700,553809340,9160,9160,9160,9160,0
|
|
20250217,132600,553809340,9160,9160,9160,9160,10
|
|
20250217,132500,553717740,9170,9150,9170,9150,20
|
|
20250217,132400,553534600,9140,9140,9140,9140,35
|
|
20250217,132300,553214700,9140,9140,9140,9140,0
|
|
20250217,132200,553214700,9140,9140,9140,9140,0
|
|
20250217,132100,553214700,9140,9140,9140,9140,41
|
|
20250217,132000,552839960,9140,9140,9140,9140,8
|
|
20250217,131900,552766840,9140,9140,9140,9140,93
|
|
20250217,131800,551916820,9140,9140,9140,9140,23
|
|
20250217,131700,551706600,9140,9140,9140,9140,0
|
|
20250217,131600,551706600,9140,9140,9140,9140,1
|
|
20250217,131500,551697460,9130,9130,9130,9130,80
|
|
20250217,131400,550967060,9140,9140,9140,9140,20
|
|
20250217,131300,550784260,9140,9140,9140,9140,0
|
|
20250217,131200,550784260,9140,9140,9140,9140,0
|
|
20250217,131100,550784260,9140,9140,9140,9140,75
|
|
20250217,131000,550098760,9170,9170,9170,9170,0
|
|
20250217,130900,550098760,9170,9170,9170,9170,0
|
|
20250217,130800,550098760,9170,9170,9170,9170,3
|
|
20250217,130700,550071250,9130,9140,9140,9130,502
|
|
20250217,130600,545487890,9130,9130,9130,9130,400
|
|
20250217,130500,541835890,9130,9140,9140,9130,156
|
|
20250217,130400,540410610,9150,9150,9150,9150,546
|
|
20250217,130300,535414710,9170,9160,9170,9150,53
|
|
20250217,130200,534929310,9160,9160,9160,9160,9
|
|
20250217,130100,534846870,9160,9160,9160,9160,0
|
|
20250217,130000,534846870,9160,9140,9160,9140,1175
|
|
20250217,125900,524100230,9150,9150,9150,9150,0
|
|
20250217,125800,524100230,9150,9160,9160,9150,5
|
|
20250217,125700,524054450,9140,9150,9150,9140,162
|
|
20250217,125600,522572630,9160,9150,9160,9150,25
|
|
20250217,125500,522343830,9160,9160,9160,9160,1
|
|
20250217,125400,522334670,9150,9150,9150,9150,0
|
|
20250217,125300,522334670,9150,9150,9150,9150,20
|
|
20250217,125200,522151670,9150,9170,9170,9150,27
|
|
20250217,125100,521904480,9160,9160,9160,9160,10
|
|
20250217,125000,521812880,9150,9150,9150,9150,13
|
|
20250217,124900,521693930,9160,9150,9160,9150,2
|
|
20250217,124800,521675620,9140,9140,9140,9140,15
|
|
20250217,124700,521538520,9150,9150,9150,9150,10
|
|
20250217,124600,521447020,9150,9150,9150,9150,80
|
|
20250217,124500,520715020,9170,9170,9170,9170,25
|
|
20250217,124400,520485770,9170,9170,9170,9170,145
|
|
20250217,124300,519156120,9180,9180,9180,9180,150
|
|
20250217,124200,517779120,9190,9150,9190,9150,454
|
|
20250217,124100,513612940,9150,9150,9150,9150,30
|
|
20250217,124000,513338440,9180,9180,9180,9180,0
|
|
20250217,123900,513338440,9180,9180,9180,9180,0
|
|
20250217,123800,513338440,9180,9180,9180,9180,18
|
|
20250217,123700,513173200,9180,9180,9180,9180,39
|
|
20250217,123600,512815180,9150,9180,9180,9150,2054
|
|
20250217,123500,494018380,9180,9180,9180,9180,18
|
|
20250217,123400,493853140,9180,9180,9180,9180,702
|
|
20250217,123300,487408780,9170,9170,9170,9170,20
|
|
20250217,123200,487225380,9170,9170,9170,9170,1
|
|
20250217,123100,487216210,9170,9160,9170,9160,200
|
|
20250217,123000,485384160,9160,9160,9160,9160,106
|
|
20250217,122900,484413200,9160,9160,9160,9160,10
|
|
20250217,122800,484321600,9170,9170,9170,9170,1
|
|
20250217,122700,484312430,9180,9170,9180,9150,880
|
|
20250217,122600,476245250,9150,9150,9150,9150,0
|
|
20250217,122500,476245250,9150,9160,9160,9150,89
|
|
20250217,122400,475430800,9180,9180,9180,9180,0
|
|
20250217,122300,475430800,9180,9180,9180,9180,20
|
|
20250217,122200,475247200,9180,9170,9180,9170,40
|
|
20250217,122100,474880090,9180,9180,9180,9180,0
|
|
20250217,122000,474880090,9180,9180,9180,9180,5
|
|
20250217,121900,474834190,9180,9160,9180,9160,660
|
|
20250217,121800,468788570,9180,9180,9180,9180,1
|
|
20250217,121700,468779390,9180,9180,9180,9180,17
|
|
20250217,121600,468623330,9150,9160,9160,9150,184
|
|
20250217,121500,466938810,9180,9180,9180,9170,135
|
|
20250217,121400,465700660,9180,9180,9180,9180,49
|
|
20250217,121300,465250840,9180,9160,9180,9160,27
|
|
20250217,121200,465003080,9180,9180,9180,9180,43
|
|
20250217,121100,464608340,9180,9180,9180,9180,13
|
|
20250217,121000,464489000,9180,9160,9180,9160,113
|
|
20250217,120900,463453660,9180,9180,9180,9180,4
|
|
20250217,120800,463416940,9180,9170,9180,9170,17
|
|
20250217,120700,463260980,9150,9150,9150,9150,0
|
|
20250217,120600,463260980,9150,9150,9150,9150,55
|
|
20250217,120500,462757730,9170,9170,9170,9170,86
|
|
20250217,120400,461969110,9170,9170,9170,9170,0
|
|
20250217,120300,461969110,9170,9170,9170,9160,133
|
|
20250217,120200,460750490,9170,9170,9170,9170,514
|
|
20250217,120100,456037110,9170,9170,9170,9170,3
|
|
20250217,120000,456009600,9160,9160,9160,9160,2
|
|
20250217,115900,455991280,9160,9160,9160,9160,10
|
|
20250217,115800,455899680,9150,9150,9150,9150,0
|
|
20250217,115700,455899680,9150,9150,9150,9150,0
|
|
20250217,115600,455899680,9150,9150,9150,9150,293
|
|
20250217,115500,453218730,9150,9150,9150,9150,52
|
|
20250217,115400,452742930,9160,9160,9160,9160,40
|
|
20250217,115300,452376530,9160,9160,9160,9160,244
|
|
20250217,115200,450141490,9160,9160,9160,9160,8
|
|
20250217,115100,450068210,9170,9170,9170,9170,80
|
|
20250217,115000,449334610,9170,9170,9170,9170,22
|
|
20250217,114900,449132870,9170,9170,9170,9170,1
|
|
20250217,114800,449123700,9170,9170,9170,9170,60
|
|
20250217,114700,448573500,9170,9170,9170,9170,255
|
|
20250217,114600,446235150,9170,9170,9170,9170,3
|
|
20250217,114500,446207640,9170,9170,9170,9170,0
|
|
20250217,114400,446207640,9170,9170,9170,9170,0
|
|
20250217,114300,446207640,9170,9150,9170,9150,31
|
|
20250217,114200,445923480,9150,9150,9150,9150,0
|
|
20250217,114100,445923480,9150,9150,9150,9150,207
|
|
20250217,114000,444029430,9150,9150,9150,9150,639
|
|
20250217,113900,438182580,9150,9150,9150,9150,154
|
|
20250217,113800,436773480,9150,9150,9150,9150,0
|
|
20250217,113700,436773480,9150,9150,9150,9150,175
|
|
20250217,113600,435172230,9150,9160,9160,9150,139
|
|
20250217,113500,433900290,9170,9170,9170,9170,0
|
|
20250217,113400,433900290,9170,9170,9170,9170,6
|
|
20250217,113300,433845270,9180,9180,9180,9180,0
|
|
20250217,113200,433845270,9180,9180,9180,9180,0
|
|
20250217,113100,433845270,9180,9180,9180,9180,15
|
|
20250217,113000,433707570,9160,9170,9180,9160,260
|
|
20250217,112900,431323090,9170,9170,9170,9170,2
|
|
20250217,112800,431304750,9170,9170,9170,9170,14
|
|
20250217,112700,431176370,9160,9160,9160,9160,2
|
|
20250217,112600,431158050,9150,9150,9150,9150,77
|
|
20250217,112500,430453500,9150,9150,9150,9150,2
|
|
20250217,112400,430435200,9150,9150,9150,9150,1
|
|
20250217,112300,430426050,9140,9140,9140,9140,101
|
|
20250217,112200,429502910,9150,9150,9150,9150,100
|
|
20250217,112100,428587910,9150,9150,9150,9150,0
|
|
20250217,112000,428587910,9150,9150,9150,9150,400
|
|
20250217,111900,424927910,9140,9140,9140,9140,563
|
|
20250217,111800,419782090,9140,9150,9150,9140,381
|
|
20250217,111700,416296440,9150,9150,9150,9150,1
|
|
20250217,111600,416287290,9160,9160,9160,9160,0
|
|
20250217,111500,416287290,9160,9160,9160,9160,0
|
|
20250217,111400,416287290,9160,9160,9160,9160,42
|
|
20250217,111300,415902570,9160,9160,9160,9160,0
|
|
20250217,111200,415902570,9160,9160,9160,9160,0
|
|
20250217,111100,415902570,9160,9160,9160,9160,15
|
|
20250217,111000,415765170,9160,9140,9160,9120,1259
|
|
20250217,110900,404252020,9160,9160,9160,9160,115
|
|
20250217,110800,403198620,9160,9150,9160,9150,198
|
|
20250217,110700,401385810,9150,9150,9150,9150,50
|
|
20250217,110600,400928310,9150,9150,9150,9150,40
|
|
20250217,110500,400562310,9170,9170,9170,9170,0
|
|
20250217,110400,400562310,9170,9170,9170,9170,12
|
|
20250217,110300,400452270,9170,9120,9170,9120,16
|
|
20250217,110200,400305750,9120,9120,9120,9120,31
|
|
20250217,110100,400023030,9140,9140,9140,9140,227
|
|
20250217,110000,397948250,9140,9140,9140,9140,0
|
|
20250217,105900,397948250,9140,9140,9140,9140,103
|
|
20250217,105800,397006830,9140,9150,9150,9140,38
|
|
20250217,105700,396659440,9160,9160,9160,9160,200
|
|
20250217,105600,394827440,9160,9160,9160,9160,0
|
|
20250217,105500,394827440,9160,9160,9160,9160,175
|
|
20250217,105400,393224440,9160,9170,9170,9160,25
|
|
20250217,105300,392995290,9170,9180,9180,9170,11
|
|
20250217,105200,392894320,9170,9180,9180,9170,251
|
|
20250217,105100,390592640,9180,9150,9180,9150,226
|
|
20250217,105000,388519420,9150,9170,9170,9150,65
|
|
20250217,104900,387923670,9150,9170,9170,9150,933
|
|
20250217,104800,379371140,9170,9160,9170,9160,626
|
|
20250217,104700,373636940,9150,9130,9150,9120,1595
|
|
20250217,104600,359060570,9130,9130,9130,9130,2
|
|
20250217,104500,359042310,9130,9130,9130,9130,9
|
|
20250217,104400,358960140,9120,9120,9120,9120,0
|
|
20250217,104300,358960140,9120,9120,9120,9120,0
|
|
20250217,104200,358960140,9120,9120,9120,9120,5
|
|
20250217,104100,358914540,9120,9120,9120,9120,10
|
|
20250217,104000,358823340,9120,9120,9120,9120,0
|
|
20250217,103900,358823340,9120,9120,9120,9120,16
|
|
20250217,103800,358677420,9130,9130,9130,9130,0
|
|
20250217,103700,358677420,9130,9130,9130,9130,1
|
|
20250217,103600,358668290,9130,9130,9130,9130,0
|
|
20250217,103500,358668290,9130,9130,9130,9130,200
|
|
20250217,103400,356842290,9130,9130,9130,9130,6
|
|
20250217,103300,356787510,9130,9130,9130,9130,3
|
|
20250217,103200,356760120,9140,9140,9140,9140,3
|
|
20250217,103100,356732700,9130,9120,9130,9120,80
|
|
20250217,103000,356002410,9130,9130,9130,9130,1
|
|
20250217,102900,355993280,9140,9140,9140,9140,65
|
|
20250217,102800,355399180,9120,9120,9120,9120,207
|
|
20250217,102700,353511340,9110,9110,9110,9110,74
|
|
20250217,102600,352837200,9090,9090,9090,9090,372
|
|
20250217,102500,349455720,9100,9100,9100,9100,300
|
|
20250217,102400,346725720,9100,9100,9100,9100,0
|
|
20250217,102300,346725720,9100,9100,9100,9100,1
|
|
20250217,102200,346716620,9090,9090,9090,9090,78
|
|
20250217,102100,346007600,9090,9100,9100,9090,312
|
|
20250217,102000,343171510,9120,9120,9120,9120,30
|
|
20250217,101900,342897910,9100,9120,9120,9100,1273
|
|
20250217,101800,331313570,9120,9120,9120,9120,0
|
|
20250217,101700,331313570,9120,9120,9120,9100,485
|
|
20250217,101600,326892300,9130,9130,9130,9130,149
|
|
20250217,101500,325531930,9130,9120,9130,9120,156
|
|
20250217,101400,324108050,9120,9120,9120,9120,10
|
|
20250217,101300,324016850,9120,9120,9120,9120,31
|
|
20250217,101200,323734130,9120,9120,9120,9120,1
|
|
20250217,101100,323725010,9120,9090,9120,9090,353
|
|
20250217,101000,320515100,9090,9090,9090,9090,26
|
|
20250217,100900,320278760,9090,9110,9110,9090,807
|
|
20250217,100800,312928110,9130,9120,9130,9120,36
|
|
20250217,100700,312599630,9140,9100,9140,9100,112
|
|
20250217,100600,311580310,9100,9100,9100,9100,9
|
|
20250217,100500,311498410,9120,9120,9120,9120,300
|
|
20250217,100400,308762410,9120,9120,9120,9120,20
|
|
20250217,100300,308580010,9120,9150,9150,9110,1207
|
|
20250217,100200,297557850,9150,9150,9150,9150,99
|
|
20250217,100100,296652000,9160,9160,9160,9140,126
|
|
20250217,100000,295500020,9160,9160,9160,9160,20
|
|
20250217,095900,295316820,9160,9160,9160,9160,0
|
|
20250217,095800,295316820,9160,9160,9160,9160,7
|
|
20250217,095700,295252700,9140,9140,9140,9140,215
|
|
20250217,095600,293287600,9140,9180,9180,9140,90
|
|
20250217,095500,292463380,9180,9180,9180,9180,1
|
|
20250217,095400,292454200,9170,9160,9170,9160,615
|
|
20250217,095300,286814790,9160,9160,9160,9160,16
|
|
20250217,095200,286668230,9170,9150,9170,9150,15
|
|
20250217,095100,286530960,9150,9160,9160,9120,797
|
|
20250217,095000,279238910,9160,9170,9170,9150,16
|
|
20250217,094900,279092310,9180,9130,9180,9130,3014
|
|
20250217,094800,251505050,9120,9120,9130,9120,2011
|
|
20250217,094700,233162730,9120,9120,9120,9120,22
|
|
20250217,094600,232962090,9120,9070,9120,9070,21
|
|
20250217,094500,232770620,9070,9100,9120,9070,545
|
|
20250217,094400,227804720,9100,9100,9100,9100,0
|
|
20250217,094300,227804720,9100,9100,9100,9100,200
|
|
20250217,094200,225984720,9050,9060,9060,9050,2775
|
|
20250217,094100,200863200,9060,9080,9080,9060,230
|
|
20250217,094000,198778370,9060,9090,9090,9060,833
|
|
20250217,093900,191220220,9120,9120,9120,9120,15
|
|
20250217,093800,191083420,9100,9100,9100,9100,6
|
|
20250217,093700,191028820,9100,9110,9110,9100,25
|
|
20250217,093600,190801310,9100,9100,9110,9100,280
|
|
20250217,093500,188250810,9100,9080,9100,9080,368
|
|
20250217,093400,184902760,9080,9080,9080,9080,1263
|
|
20250217,093300,173434720,9080,9050,9080,9050,133
|
|
20250217,093200,172228670,9050,9060,9070,9050,158
|
|
20250217,093100,170798530,9050,9050,9060,9050,572
|
|
20250217,093000,165620930,9050,9050,9050,9050,336
|
|
20250217,092900,162580130,9050,9050,9050,9050,50
|
|
20250217,092800,162127630,9050,9050,9050,9050,0
|
|
20250217,092700,162127630,9050,9050,9070,9050,1327
|
|
20250217,092600,150116720,9050,9060,9060,9050,241
|
|
20250217,092500,147934080,9060,9050,9070,9050,88
|
|
20250217,092400,147136780,9050,9050,9070,9050,243
|
|
20250217,092300,144935630,9040,9040,9040,9040,118
|
|
20250217,092200,143868910,9040,9040,9040,9040,0
|
|
20250217,092100,143868910,9040,9100,9100,9040,1038
|
|
20250217,092000,134474440,9060,9070,9070,9060,1586
|
|
20250217,091900,120092480,9090,9140,9150,9090,909
|
|
20250217,091800,111826150,9140,9140,9140,9130,348
|
|
20250217,091700,108645930,9140,9120,9140,9120,44
|
|
20250217,091600,108243890,9110,9110,9110,9110,110
|
|
20250217,091500,107241790,9110,9140,9140,9110,2
|
|
20250217,091400,107223540,9120,9140,9140,9120,1182
|
|
20250217,091300,96437240,9130,9110,9130,9110,294
|
|
20250217,091200,93755490,9100,9110,9110,9090,796
|
|
20250217,091100,86516790,9100,9090,9100,9090,554
|
|
20250217,091000,81478930,9090,9120,9120,9090,341
|
|
20250217,090900,78375870,9120,9100,9120,9090,1405
|
|
20250217,090800,65590360,9090,9090,9090,9090,65
|
|
20250217,090700,64999510,9090,9130,9130,9090,151
|
|
20250217,090600,63624590,9130,9110,9140,9100,511
|
|
20250217,090500,58973590,9110,9140,9160,9110,850
|
|
20250217,090400,51200640,9140,9100,9140,9100,227
|
|
20250217,090300,49134260,9140,9100,9140,9090,613
|
|
20250217,090200,43561740,9100,9100,9100,9100,891
|
|
20250217,090100,35453640,9150,9120,9180,9120,378
|
|
20250217,090000,31996780,9140,9010,9140,9010,3101
|