651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,194800,533829240,9190,9190,9190,9190,2077
|
|
20250221,194700,533829240,9190,9190,9190,9190,0
|
|
20250221,194600,533829240,9190,9190,9190,9190,0
|
|
20250221,194500,533829240,9190,9190,9190,9190,0
|
|
20250221,194400,533829240,9190,9190,9190,9190,0
|
|
20250221,194300,533829240,9190,9190,9190,9190,0
|
|
20250221,194200,533829240,9190,9190,9190,9190,0
|
|
20250221,194100,533829240,9190,9190,9190,9190,0
|
|
20250221,194000,533829240,9190,9190,9190,9190,0
|
|
20250221,193900,533829240,9190,9190,9190,9190,0
|
|
20250221,193800,533829240,9190,9190,9190,9190,0
|
|
20250221,193700,533829240,9190,9190,9190,9190,0
|
|
20250221,193600,533829240,9190,9190,9190,9190,0
|
|
20250221,193500,533829240,9190,9190,9190,9190,0
|
|
20250221,193400,533829240,9190,9190,9190,9190,0
|
|
20250221,193300,533829240,9190,9190,9190,9190,0
|
|
20250221,193200,533829240,9190,9190,9190,9190,0
|
|
20250221,193100,533829240,9190,9190,9190,9190,0
|
|
20250221,193000,533829240,9190,9190,9190,9190,0
|
|
20250221,192900,533829240,9190,9190,9190,9190,0
|
|
20250221,192800,533829240,9190,9190,9190,9190,0
|
|
20250221,192700,533829240,9190,9190,9190,9190,0
|
|
20250221,192600,533829240,9190,9190,9190,9190,0
|
|
20250221,192500,533829240,9190,9190,9190,9190,0
|
|
20250221,192400,533829240,9190,9190,9190,9190,0
|
|
20250221,192300,533829240,9190,9190,9190,9190,0
|
|
20250221,192200,533829240,9190,9190,9190,9190,0
|
|
20250221,192100,533829240,9190,9190,9190,9190,0
|
|
20250221,192000,533829240,9190,9190,9190,9190,0
|
|
20250221,191900,533829240,9190,9190,9190,9190,0
|
|
20250221,191800,533829240,9190,9190,9190,9190,2077
|
|
20250221,191700,533829240,9190,9190,9190,9190,0
|
|
20250221,191600,533829240,9190,9190,9190,9190,0
|
|
20250221,191500,533829240,9190,9190,9190,9190,0
|
|
20250221,191400,533829240,9190,9190,9190,9190,0
|
|
20250221,191300,533829240,9190,9190,9190,9190,0
|
|
20250221,191200,533829240,9190,9190,9190,9190,0
|
|
20250221,191100,533829240,9190,9190,9190,9190,0
|
|
20250221,191000,533829240,9190,9190,9190,9190,0
|
|
20250221,190900,533829240,9190,9190,9190,9190,0
|
|
20250221,190800,533829240,9190,9190,9190,9190,0
|
|
20250221,190700,533829240,9190,9190,9190,9190,0
|
|
20250221,190600,533829240,9190,9190,9190,9190,0
|
|
20250221,190500,533829240,9190,9190,9190,9190,0
|
|
20250221,190400,533829240,9190,9190,9190,9190,0
|
|
20250221,190300,533829240,9190,9190,9190,9190,0
|
|
20250221,190200,533829240,9190,9190,9190,9190,0
|
|
20250221,190100,533829240,9190,9190,9190,9190,0
|
|
20250221,190000,533829240,9190,9190,9190,9190,0
|
|
20250221,185900,533829240,9190,9190,9190,9190,0
|
|
20250221,185800,533829240,9190,9190,9190,9190,0
|
|
20250221,185700,533829240,9190,9190,9190,9190,0
|
|
20250221,185600,533829240,9190,9190,9190,9190,0
|
|
20250221,185500,533829240,9190,9190,9190,9190,0
|
|
20250221,185400,533829240,9190,9190,9190,9190,0
|
|
20250221,185300,533829240,9190,9190,9190,9190,0
|
|
20250221,185200,533829240,9190,9190,9190,9190,0
|
|
20250221,185100,533829240,9190,9190,9190,9190,0
|
|
20250221,185000,533829240,9190,9190,9190,9190,0
|
|
20250221,184900,533829240,9190,9190,9190,9190,0
|
|
20250221,184800,533829240,9190,9190,9190,9190,2077
|
|
20250221,184700,533829240,9190,9190,9190,9190,0
|
|
20250221,184600,533829240,9190,9190,9190,9190,0
|
|
20250221,184500,533829240,9190,9190,9190,9190,0
|
|
20250221,184400,533829240,9190,9190,9190,9190,0
|
|
20250221,184300,533829240,9190,9190,9190,9190,0
|
|
20250221,184200,533829240,9190,9190,9190,9190,0
|
|
20250221,184100,533829240,9190,9190,9190,9190,0
|
|
20250221,184000,533829240,9190,9190,9190,9190,0
|
|
20250221,183900,533829240,9190,9190,9190,9190,0
|
|
20250221,183800,533829240,9190,9190,9190,9190,0
|
|
20250221,183700,533829240,9190,9190,9190,9190,0
|
|
20250221,183600,533829240,9190,9190,9190,9190,0
|
|
20250221,183500,533829240,9190,9190,9190,9190,0
|
|
20250221,183400,533829240,9190,9190,9190,9190,0
|
|
20250221,183300,533829240,9190,9190,9190,9190,0
|
|
20250221,183200,533829240,9190,9190,9190,9190,0
|
|
20250221,183100,533829240,9190,9190,9190,9190,0
|
|
20250221,183000,533829240,9190,9190,9190,9190,0
|
|
20250221,182900,533829240,9190,9190,9190,9190,0
|
|
20250221,182800,533829240,9190,9190,9190,9190,0
|
|
20250221,182700,533829240,9190,9190,9190,9190,0
|
|
20250221,182600,533829240,9190,9190,9190,9190,0
|
|
20250221,182500,533829240,9190,9190,9190,9190,0
|
|
20250221,182400,533829240,9190,9190,9190,9190,0
|
|
20250221,182300,533829240,9190,9190,9190,9190,0
|
|
20250221,182200,533829240,9190,9190,9190,9190,0
|
|
20250221,182100,533829240,9190,9190,9190,9190,0
|
|
20250221,182000,533829240,9190,9190,9190,9190,0
|
|
20250221,181900,533829240,9190,9190,9190,9190,0
|
|
20250221,181800,533829240,9190,9190,9190,9190,2077
|
|
20250221,181700,533829240,9190,9190,9190,9190,0
|
|
20250221,181600,533829240,9190,9190,9190,9190,0
|
|
20250221,181500,533829240,9190,9190,9190,9190,0
|
|
20250221,181400,533829240,9190,9190,9190,9190,0
|
|
20250221,181300,533829240,9190,9190,9190,9190,0
|
|
20250221,181200,533829240,9190,9190,9190,9190,0
|
|
20250221,181100,533829240,9190,9190,9190,9190,0
|
|
20250221,181000,533829240,9190,9190,9190,9190,0
|
|
20250221,180900,533829240,9190,9190,9190,9190,0
|
|
20250221,180800,533829240,9190,9190,9190,9190,0
|
|
20250221,180700,533829240,9190,9190,9190,9190,0
|
|
20250221,180600,533829240,9190,9190,9190,9190,0
|
|
20250221,180500,533829240,9190,9190,9190,9190,0
|
|
20250221,180400,533829240,9190,9190,9190,9190,0
|
|
20250221,180300,533829240,9190,9190,9190,9190,0
|
|
20250221,180200,533829240,9190,9190,9190,9190,0
|
|
20250221,180100,533829240,9190,9190,9190,9190,0
|
|
20250221,180000,533829240,9190,9190,9190,9190,0
|
|
20250221,175900,533829240,9190,9190,9190,9190,0
|
|
20250221,175800,533829240,9190,9190,9190,9190,0
|
|
20250221,175700,533829240,9190,9190,9190,9190,0
|
|
20250221,175600,533829240,9190,9190,9190,9190,0
|
|
20250221,175500,533829240,9190,9190,9190,9190,0
|
|
20250221,175400,533829240,9190,9190,9190,9190,0
|
|
20250221,175300,533829240,9190,9190,9190,9190,0
|
|
20250221,175200,533829240,9190,9190,9190,9190,0
|
|
20250221,175100,533829240,9190,9190,9190,9190,0
|
|
20250221,175000,533829240,9190,9190,9190,9190,0
|
|
20250221,174900,533829240,9190,9190,9190,9190,0
|
|
20250221,174800,533829240,9190,9190,9190,9190,2077
|
|
20250221,174700,533829240,9190,9190,9190,9190,0
|
|
20250221,174600,533829240,9190,9190,9190,9190,0
|
|
20250221,174500,533829240,9190,9190,9190,9190,0
|
|
20250221,174400,533829240,9190,9190,9190,9190,0
|
|
20250221,174300,533829240,9190,9190,9190,9190,0
|
|
20250221,174200,533829240,9190,9190,9190,9190,0
|
|
20250221,174100,533829240,9190,9190,9190,9190,0
|
|
20250221,174000,533829240,9190,9190,9190,9190,0
|
|
20250221,173900,533829240,9190,9190,9190,9190,0
|
|
20250221,173800,533829240,9190,9190,9190,9190,0
|
|
20250221,173700,533829240,9190,9190,9190,9190,0
|
|
20250221,173600,533829240,9190,9190,9190,9190,0
|
|
20250221,173500,533829240,9190,9190,9190,9190,0
|
|
20250221,173400,533829240,9190,9190,9190,9190,0
|
|
20250221,173300,533829240,9190,9190,9190,9190,0
|
|
20250221,173200,533829240,9190,9190,9190,9190,0
|
|
20250221,173100,533829240,9190,9190,9190,9190,0
|
|
20250221,173000,533829240,9190,9190,9190,9190,0
|
|
20250221,172900,533829240,9190,9190,9190,9190,0
|
|
20250221,172800,533829240,9190,9190,9190,9190,0
|
|
20250221,172700,533829240,9190,9190,9190,9190,0
|
|
20250221,172600,533829240,9190,9190,9190,9190,0
|
|
20250221,172500,533829240,9190,9190,9190,9190,0
|
|
20250221,172400,533829240,9190,9190,9190,9190,0
|
|
20250221,172300,533829240,9190,9190,9190,9190,0
|
|
20250221,172200,533829240,9190,9190,9190,9190,0
|
|
20250221,172100,533829240,9190,9190,9190,9190,0
|
|
20250221,172000,533829240,9190,9190,9190,9190,0
|
|
20250221,171900,533829240,9190,9190,9190,9190,0
|
|
20250221,171800,533829240,9190,9190,9190,9190,2077
|
|
20250221,171700,533829240,9190,9190,9190,9190,0
|
|
20250221,171600,533829240,9190,9190,9190,9190,0
|
|
20250221,171500,533829240,9190,9190,9190,9190,0
|
|
20250221,171400,533829240,9190,9190,9190,9190,0
|
|
20250221,171300,533829240,9190,9190,9190,9190,0
|
|
20250221,171200,533829240,9190,9190,9190,9190,0
|
|
20250221,171100,533829240,9190,9190,9190,9190,0
|
|
20250221,171000,533829240,9190,9190,9190,9190,0
|
|
20250221,170900,533829240,9190,9190,9190,9190,0
|
|
20250221,170800,533829240,9190,9190,9190,9190,0
|
|
20250221,170700,533829240,9190,9190,9190,9190,0
|
|
20250221,170600,533829240,9190,9190,9190,9190,0
|
|
20250221,170500,533829240,9190,9190,9190,9190,0
|
|
20250221,170400,533829240,9190,9190,9190,9190,0
|
|
20250221,170300,533829240,9190,9190,9190,9190,0
|
|
20250221,170200,533829240,9190,9190,9190,9190,0
|
|
20250221,170100,533829240,9190,9190,9190,9190,0
|
|
20250221,170000,533829240,9190,9190,9190,9190,0
|
|
20250221,165900,533829240,9190,9190,9190,9190,0
|
|
20250221,165800,533829240,9190,9190,9190,9190,0
|
|
20250221,165700,533829240,9190,9190,9190,9190,0
|
|
20250221,165600,533829240,9190,9190,9190,9190,0
|
|
20250221,165500,533829240,9190,9190,9190,9190,0
|
|
20250221,165400,533829240,9190,9190,9190,9190,0
|
|
20250221,165300,533829240,9190,9190,9190,9190,0
|
|
20250221,165200,533829240,9190,9190,9190,9190,0
|
|
20250221,165100,533829240,9190,9190,9190,9190,0
|
|
20250221,165000,533829240,9190,9190,9190,9190,0
|
|
20250221,164900,533829240,9190,9190,9190,9190,0
|
|
20250221,164800,533829240,9190,9190,9190,9190,2077
|
|
20250221,164700,533829240,9190,9190,9190,9190,0
|
|
20250221,164600,533829240,9190,9190,9190,9190,0
|
|
20250221,164500,533829240,9190,9190,9190,9190,0
|
|
20250221,164400,533829240,9190,9190,9190,9190,0
|
|
20250221,164300,533829240,9190,9190,9190,9190,0
|
|
20250221,164200,533829240,9190,9190,9190,9190,0
|
|
20250221,164100,533829240,9190,9190,9190,9190,0
|
|
20250221,164000,533829240,9190,9190,9190,9190,0
|
|
20250221,163900,533829240,9190,9190,9190,9190,0
|
|
20250221,163800,533829240,9190,9190,9190,9190,0
|
|
20250221,163700,533829240,9190,9190,9190,9190,0
|
|
20250221,163600,533829240,9190,9190,9190,9190,0
|
|
20250221,163500,533829240,9190,9190,9190,9190,0
|
|
20250221,163400,533829240,9190,9190,9190,9190,0
|
|
20250221,163300,533829240,9190,9190,9190,9190,0
|
|
20250221,163200,533829240,9190,9190,9190,9190,0
|
|
20250221,163100,533829240,9190,9190,9190,9190,0
|
|
20250221,163000,533829240,9190,9190,9190,9190,0
|
|
20250221,162900,533829240,9190,9190,9190,9190,0
|
|
20250221,162800,533829240,9190,9190,9190,9190,0
|
|
20250221,162700,533829240,9190,9190,9190,9190,0
|
|
20250221,162600,533829240,9190,9190,9190,9190,0
|
|
20250221,162500,533829240,9190,9190,9190,9190,0
|
|
20250221,162400,533829240,9190,9190,9190,9190,0
|
|
20250221,162300,533829240,9190,9190,9190,9190,0
|
|
20250221,162200,533829240,9190,9190,9190,9190,0
|
|
20250221,162100,533829240,9190,9190,9190,9190,0
|
|
20250221,162000,533829240,9190,9190,9190,9190,0
|
|
20250221,161900,533829240,9190,9190,9190,9190,0
|
|
20250221,161800,533829240,9190,9190,9190,9190,2077
|
|
20250221,161700,533829240,9190,9190,9190,9190,0
|
|
20250221,161600,533829240,9190,9190,9190,9190,0
|
|
20250221,161500,533829240,9190,9190,9190,9190,0
|
|
20250221,161400,533829240,9190,9190,9190,9190,0
|
|
20250221,161300,533829240,9190,9190,9190,9190,0
|
|
20250221,161200,533829240,9190,9190,9190,9190,0
|
|
20250221,161100,533829240,9190,9190,9190,9190,0
|
|
20250221,161000,533829240,9190,9190,9190,9190,0
|
|
20250221,160900,533829240,9190,9190,9190,9190,0
|
|
20250221,160800,533829240,9190,9190,9190,9190,0
|
|
20250221,160700,533829240,9190,9190,9190,9190,0
|
|
20250221,160600,533829240,9190,9190,9190,9190,0
|
|
20250221,160500,533829240,9190,9190,9190,9190,0
|
|
20250221,160400,533829240,9190,9190,9190,9190,0
|
|
20250221,160300,533829240,9190,9190,9190,9190,0
|
|
20250221,160200,533829240,9190,9190,9190,9190,0
|
|
20250221,160100,533829240,9190,9190,9190,9190,0
|
|
20250221,160000,533829240,9190,9190,9190,9190,0
|
|
20250221,155900,533829240,9190,9190,9190,9190,0
|
|
20250221,155800,533829240,9190,9190,9190,9190,0
|
|
20250221,155700,533829240,9190,9190,9190,9190,0
|
|
20250221,155600,533829240,9190,9190,9190,9190,0
|
|
20250221,155500,533829240,9190,9190,9190,9190,0
|
|
20250221,155400,533829240,9190,9190,9190,9190,0
|
|
20250221,155300,533829240,9190,9190,9190,9190,0
|
|
20250221,155200,533829240,9190,9190,9190,9190,0
|
|
20250221,155100,533829240,9190,9190,9190,9190,0
|
|
20250221,155000,533829240,9190,9190,9190,9190,0
|
|
20250221,154900,533829240,9190,9190,9190,9190,0
|
|
20250221,154800,533829240,9190,9190,9190,9190,2077
|
|
20250221,154700,533829240,9190,9190,9190,9190,0
|
|
20250221,154600,533829240,9190,9190,9190,9190,0
|
|
20250221,154500,533829240,9190,9190,9190,9190,0
|
|
20250221,154400,533829240,9190,9190,9190,9190,0
|
|
20250221,154300,533829240,9190,9190,9190,9190,0
|
|
20250221,154200,533829240,9190,9190,9190,9190,0
|
|
20250221,154100,533829240,9190,9190,9190,9190,0
|
|
20250221,154000,533829240,9190,9190,9190,9190,0
|
|
20250221,153900,533829240,9190,9190,9190,9190,0
|
|
20250221,153800,533829240,9190,9190,9190,9190,0
|
|
20250221,153700,533829240,9190,9190,9190,9190,0
|
|
20250221,153600,533829240,9190,9190,9190,9190,0
|
|
20250221,153500,533829240,9190,9190,9190,9190,0
|
|
20250221,153400,533829240,9190,9190,9190,9190,0
|
|
20250221,153300,533829240,9190,9190,9190,9190,0
|
|
20250221,153200,533829240,9190,9190,9190,9190,0
|
|
20250221,153100,533829240,9190,9190,9190,9190,0
|
|
20250221,153000,533829240,9190,9190,9190,9190,2077
|
|
20250221,152900,514741610,9220,9220,9220,9220,0
|
|
20250221,152800,514741610,9220,9220,9220,9220,0
|
|
20250221,152700,514741610,9220,9220,9220,9220,0
|
|
20250221,152600,514741610,9220,9220,9220,9220,0
|
|
20250221,152500,514741610,9220,9220,9220,9220,0
|
|
20250221,152400,514741610,9220,9220,9220,9220,0
|
|
20250221,152300,514741610,9220,9220,9220,9220,0
|
|
20250221,152200,514741610,9220,9220,9220,9220,0
|
|
20250221,152100,514741610,9220,9220,9220,9220,0
|
|
20250221,152000,514741610,9220,9220,9220,9220,0
|
|
20250221,151900,514741610,9220,9210,9220,9190,310
|
|
20250221,151800,511889070,9210,9220,9220,9210,121
|
|
20250221,151700,510773460,9210,9210,9210,9210,60
|
|
20250221,151600,510220860,9200,9200,9200,9200,3
|
|
20250221,151500,510193260,9210,9210,9210,9210,1
|
|
20250221,151400,510184050,9210,9210,9210,9210,55
|
|
20250221,151300,509677500,9210,9210,9210,9210,0
|
|
20250221,151200,509677500,9210,9210,9210,9210,30
|
|
20250221,151100,509401200,9210,9210,9210,9210,39
|
|
20250221,151000,509042010,9200,9200,9200,9200,0
|
|
20250221,150900,509042010,9200,9200,9200,9200,0
|
|
20250221,150800,509042010,9200,9200,9200,9200,6
|
|
20250221,150700,508986810,9200,9200,9200,9200,41
|
|
20250221,150600,508609610,9200,9200,9200,9200,28
|
|
20250221,150500,508352010,9210,9210,9210,9210,82
|
|
20250221,150400,507596790,9220,9210,9230,9210,443
|
|
20250221,150300,503513090,9220,9220,9220,9220,7
|
|
20250221,150200,503448550,9210,9210,9210,9210,0
|
|
20250221,150100,503448550,9210,9210,9210,9210,107
|
|
20250221,150000,502463080,9210,9210,9210,9210,6
|
|
20250221,145900,502407820,9210,9200,9210,9200,5
|
|
20250221,145800,502361800,9200,9220,9220,9200,202
|
|
20250221,145700,500503360,9200,9200,9200,9200,73
|
|
20250221,145600,499831760,9220,9200,9220,9200,3
|
|
20250221,145500,499804120,9200,9200,9200,9200,6
|
|
20250221,145400,499748920,9200,9200,9200,9200,48
|
|
20250221,145300,499307320,9220,9220,9220,9220,5
|
|
20250221,145200,499261220,9220,9200,9220,9200,500
|
|
20250221,145100,494653220,9200,9200,9200,9200,0
|
|
20250221,145000,494653220,9200,9200,9200,9200,0
|
|
20250221,144900,494653220,9200,9200,9200,9200,140
|
|
20250221,144800,493365220,9200,9200,9200,9200,0
|
|
20250221,144700,493365220,9200,9200,9200,9200,50
|
|
20250221,144600,492905220,9200,9230,9230,9200,2
|
|
20250221,144500,492886790,9200,9200,9200,9200,28
|
|
20250221,144400,492629190,9200,9200,9200,9200,46
|
|
20250221,144300,492205990,9210,9210,9210,9210,20
|
|
20250221,144200,492021790,9230,9230,9230,9230,2
|
|
20250221,144100,492003330,9240,9240,9240,9240,0
|
|
20250221,144000,492003330,9240,9240,9240,9240,0
|
|
20250221,143900,492003330,9240,9240,9240,9240,4
|
|
20250221,143800,491966370,9200,9200,9200,9200,54
|
|
20250221,143700,491469570,9210,9210,9210,9210,7
|
|
20250221,143600,491405100,9210,9210,9210,9210,5
|
|
20250221,143500,491359050,9210,9210,9210,9210,20
|
|
20250221,143400,491174850,9210,9210,9210,9210,207
|
|
20250221,143300,489268380,9220,9220,9220,9220,0
|
|
20250221,143200,489268380,9220,9220,9220,9220,0
|
|
20250221,143100,489268380,9220,9240,9240,9220,12
|
|
20250221,143000,489157700,9230,9230,9230,9230,5
|
|
20250221,142900,489111550,9230,9230,9230,9230,45
|
|
20250221,142800,488696200,9210,9210,9210,9210,35
|
|
20250221,142700,488373850,9210,9210,9210,9210,1
|
|
20250221,142600,488364640,9210,9210,9210,9210,0
|
|
20250221,142500,488364640,9210,9240,9240,9210,11
|
|
20250221,142400,488263030,9240,9240,9240,9240,23
|
|
20250221,142300,488050510,9250,9250,9250,9250,0
|
|
20250221,142200,488050510,9250,9250,9250,9250,0
|
|
20250221,142100,488050510,9250,9250,9250,9250,180
|
|
20250221,142000,486385510,9250,9250,9250,9250,718
|
|
20250221,141900,479744010,9250,9250,9250,9250,1
|
|
20250221,141800,479734760,9250,9240,9250,9240,210
|
|
20250221,141700,477794140,9240,9240,9240,9240,244
|
|
20250221,141600,475539580,9240,9250,9250,9240,22
|
|
20250221,141500,475336130,9250,9240,9250,9240,25
|
|
20250221,141400,475105120,9260,9260,9260,9260,1
|
|
20250221,141300,475095860,9260,9250,9260,9250,1070
|
|
20250221,141200,465197670,9250,9220,9250,9220,984
|
|
20250221,141100,456112250,9210,9210,9210,9210,100
|
|
20250221,141000,455191250,9210,9210,9210,9210,100
|
|
20250221,140900,454270250,9210,9220,9220,9210,341
|
|
20250221,140800,451127640,9220,9210,9220,9210,183
|
|
20250221,140700,449441980,9220,9220,9220,9220,1
|
|
20250221,140600,449432760,9230,9230,9230,9230,0
|
|
20250221,140500,449432760,9230,9230,9230,9230,2
|
|
20250221,140400,449414300,9230,9230,9230,9230,1
|
|
20250221,140300,449405070,9240,9240,9240,9240,0
|
|
20250221,140200,449405070,9240,9230,9240,9230,110
|
|
20250221,140100,448389580,9230,9190,9230,9190,11
|
|
20250221,140000,448288100,9190,9190,9190,9190,0
|
|
20250221,135900,448288100,9190,9220,9220,9180,23
|
|
20250221,135800,448076380,9220,9220,9220,9220,38
|
|
20250221,135700,447726020,9220,9220,9220,9220,6
|
|
20250221,135600,447670700,9230,9240,9240,9230,4
|
|
20250221,135500,447633750,9240,9230,9240,9180,44
|
|
20250221,135400,447228960,9230,9210,9230,9210,87
|
|
20250221,135300,446427490,9210,9210,9210,9180,68
|
|
20250221,135200,445802560,9200,9200,9200,9200,0
|
|
20250221,135100,445802560,9200,9200,9200,9200,0
|
|
20250221,135000,445802560,9200,9200,9200,9200,0
|
|
20250221,134900,445802560,9200,9200,9200,9200,0
|
|
20250221,134800,445802560,9200,9200,9200,9200,0
|
|
20250221,134700,445802560,9200,9200,9200,9200,32
|
|
20250221,134600,445508160,9170,9170,9170,9170,0
|
|
20250221,134500,445508160,9170,9170,9170,9170,0
|
|
20250221,134400,445508160,9170,9200,9200,9170,2
|
|
20250221,134300,445489790,9200,9200,9200,9200,2
|
|
20250221,134200,445471390,9180,9180,9180,9180,0
|
|
20250221,134100,445471390,9180,9180,9180,9180,0
|
|
20250221,134000,445471390,9180,9180,9180,9180,1000
|
|
20250221,133900,436291390,9180,9200,9200,9180,318
|
|
20250221,133800,433368890,9200,9200,9200,9200,1
|
|
20250221,133700,433359690,9200,9200,9200,9200,0
|
|
20250221,133600,433359690,9200,9200,9200,9200,0
|
|
20250221,133500,433359690,9200,9200,9200,9200,0
|
|
20250221,133400,433359690,9200,9220,9220,9200,120
|
|
20250221,133300,432255250,9220,9220,9220,9220,147
|
|
20250221,133200,430899910,9220,9230,9230,9220,25
|
|
20250221,133100,430669310,9230,9230,9230,9230,5
|
|
20250221,133000,430623160,9230,9230,9230,9230,0
|
|
20250221,132900,430623160,9230,9230,9230,9230,0
|
|
20250221,132800,430623160,9230,9230,9230,9230,7
|
|
20250221,132700,430558550,9230,9230,9230,9230,13
|
|
20250221,132600,430438560,9200,9200,9200,9200,1
|
|
20250221,132500,430429360,9190,9190,9190,9190,0
|
|
20250221,132400,430429360,9190,9190,9190,9190,0
|
|
20250221,132300,430429360,9190,9190,9190,9190,278
|
|
20250221,132200,427874540,9200,9200,9200,9200,100
|
|
20250221,132100,426954540,9200,9220,9220,9200,525
|
|
20250221,132000,422124260,9220,9230,9230,9220,32
|
|
20250221,131900,421829170,9230,9230,9230,9230,1
|
|
20250221,131800,421819940,9240,9240,9240,9240,0
|
|
20250221,131700,421819940,9240,9240,9240,9240,0
|
|
20250221,131600,421819940,9240,9240,9240,9240,0
|
|
20250221,131500,421819940,9240,9240,9240,9240,0
|
|
20250221,131400,421819940,9240,9240,9240,9240,10
|
|
20250221,131300,421727540,9240,9240,9240,9240,17
|
|
20250221,131200,421570460,9240,9240,9240,9240,5
|
|
20250221,131100,421524260,9240,9200,9240,9200,462
|
|
20250221,131000,417272000,9200,9200,9200,9200,2
|
|
20250221,130900,417253600,9230,9190,9230,9190,15
|
|
20250221,130800,417115470,9230,9230,9230,9230,2
|
|
20250221,130700,417097010,9190,9190,9190,9190,0
|
|
20250221,130600,417097010,9190,9190,9190,9190,41
|
|
20250221,130500,416720220,9190,9190,9190,9190,150
|
|
20250221,130400,415341720,9250,9250,9250,9250,0
|
|
20250221,130300,415341720,9250,9180,9250,9180,7
|
|
20250221,130200,415277330,9240,9230,9240,9230,325
|
|
20250221,130100,412274370,9180,9180,9180,9180,0
|
|
20250221,130000,412274370,9180,9180,9180,9180,0
|
|
20250221,125900,412274370,9180,9180,9180,9180,0
|
|
20250221,125800,412274370,9180,9180,9180,9180,10
|
|
20250221,125700,412182570,9190,9190,9190,9190,0
|
|
20250221,125600,412182570,9190,9190,9190,9190,0
|
|
20250221,125500,412182570,9190,9190,9190,9190,0
|
|
20250221,125400,412182570,9190,9190,9190,9190,100
|
|
20250221,125300,411263570,9190,9190,9190,9190,0
|
|
20250221,125200,411263570,9190,9190,9190,9190,135
|
|
20250221,125100,410022920,9190,9190,9190,9190,2
|
|
20250221,125000,410004540,9220,9220,9220,9220,0
|
|
20250221,124900,410004540,9220,9220,9220,9220,0
|
|
20250221,124800,410004540,9220,9220,9220,9220,3
|
|
20250221,124700,409976880,9230,9220,9230,9220,310
|
|
20250221,124600,407115680,9220,9220,9220,9220,0
|
|
20250221,124500,407115680,9220,9220,9220,9220,0
|
|
20250221,124400,407115680,9220,9220,9220,9220,0
|
|
20250221,124300,407115680,9220,9180,9220,9180,210
|
|
20250221,124200,405180600,9170,9180,9180,9170,400
|
|
20250221,124100,401511730,9180,9180,9180,9180,0
|
|
20250221,124000,401511730,9180,9180,9180,9180,100
|
|
20250221,123900,400593730,9180,9180,9180,9180,0
|
|
20250221,123800,400593730,9180,9180,9180,9180,25
|
|
20250221,123700,400364230,9180,9210,9210,9180,54
|
|
20250221,123600,399867260,9220,9220,9220,9220,0
|
|
20250221,123500,399867260,9220,9220,9220,9220,0
|
|
20250221,123400,399867260,9220,9220,9220,9220,0
|
|
20250221,123300,399867260,9220,9220,9220,9220,0
|
|
20250221,123200,399867260,9220,9220,9220,9220,0
|
|
20250221,123100,399867260,9220,9220,9220,9220,111
|
|
20250221,123000,398843840,9210,9210,9210,9210,0
|
|
20250221,122900,398843840,9210,9200,9210,9200,173
|
|
20250221,122800,397250520,9200,9200,9200,9200,0
|
|
20250221,122700,397250520,9200,9190,9200,9190,300
|
|
20250221,122600,394491520,9190,9190,9190,9190,6
|
|
20250221,122500,394436380,9200,9200,9200,9200,0
|
|
20250221,122400,394436380,9200,9200,9200,9200,64
|
|
20250221,122300,393847580,9200,9200,9200,9200,1
|
|
20250221,122200,393838380,9190,9190,9190,9190,200
|
|
20250221,122100,392000380,9190,9190,9190,9190,0
|
|
20250221,122000,392000380,9190,9190,9190,9190,208
|
|
20250221,121900,390088860,9200,9200,9200,9200,244
|
|
20250221,121800,387844060,9210,9210,9210,9210,44
|
|
20250221,121700,387438820,9220,9220,9220,9220,140
|
|
20250221,121600,386148020,9220,9220,9220,9220,90
|
|
20250221,121500,385318220,9220,9200,9220,9200,72
|
|
20250221,121400,384655380,9200,9200,9200,9200,0
|
|
20250221,121300,384655380,9200,9200,9200,9200,0
|
|
20250221,121200,384655380,9200,9200,9200,9200,0
|
|
20250221,121100,384655380,9200,9200,9200,9200,0
|
|
20250221,121000,384655380,9200,9200,9200,9200,0
|
|
20250221,120900,384655380,9200,9200,9200,9200,0
|
|
20250221,120800,384655380,9200,9200,9200,9200,0
|
|
20250221,120700,384655380,9200,9200,9200,9200,155
|
|
20250221,120600,383229380,9210,9210,9210,9210,250
|
|
20250221,120500,380926880,9210,9210,9210,9210,1
|
|
20250221,120400,380917670,9240,9240,9240,9240,0
|
|
20250221,120300,380917670,9240,9240,9240,9240,0
|
|
20250221,120200,380917670,9240,9240,9240,9240,0
|
|
20250221,120100,380917670,9240,9240,9240,9240,0
|
|
20250221,120000,380917670,9240,9240,9240,9240,1
|
|
20250221,115900,380908430,9240,9240,9240,9240,21
|
|
20250221,115800,380714390,9240,9240,9240,9240,23
|
|
20250221,115700,380501870,9250,9250,9250,9250,122
|
|
20250221,115600,379373370,9250,9240,9260,9240,22
|
|
20250221,115500,379170060,9260,9260,9260,9260,1
|
|
20250221,115400,379160800,9260,9260,9260,9260,0
|
|
20250221,115300,379160800,9260,9270,9270,9240,52
|
|
20250221,115200,378679290,9260,9230,9260,9230,1318
|
|
20250221,115100,366488120,9190,9210,9210,9190,60
|
|
20250221,115000,365936120,9230,9230,9230,9230,219
|
|
20250221,114900,363914750,9230,9230,9230,9230,1
|
|
20250221,114800,363905520,9230,9230,9230,9230,0
|
|
20250221,114700,363905520,9230,9220,9230,9220,301
|
|
20250221,114600,361127900,9190,9190,9190,9190,0
|
|
20250221,114500,361127900,9190,9190,9190,9190,35
|
|
20250221,114400,360806250,9230,9230,9230,9230,0
|
|
20250221,114300,360806250,9230,9230,9230,9230,0
|
|
20250221,114200,360806250,9230,9230,9230,9230,0
|
|
20250221,114100,360806250,9230,9230,9230,9230,221
|
|
20250221,114000,358766420,9220,9210,9220,9210,562
|
|
20250221,113900,353585380,9210,9210,9210,9210,0
|
|
20250221,113800,353585380,9210,9210,9210,9210,50
|
|
20250221,113700,353124880,9210,9210,9210,9210,1
|
|
20250221,113600,353115670,9190,9190,9190,9190,5
|
|
20250221,113500,353069720,9190,9190,9190,9190,2
|
|
20250221,113400,353051340,9210,9200,9210,9200,21
|
|
20250221,113300,352857970,9200,9190,9210,9190,658
|
|
20250221,113200,346805170,9140,9180,9190,9140,613
|
|
20250221,113100,341176320,9180,9180,9180,9180,10
|
|
20250221,113000,341084520,9180,9170,9180,9170,6
|
|
20250221,112900,341029490,9140,9140,9140,9140,0
|
|
20250221,112800,341029490,9140,9140,9140,9140,0
|
|
20250221,112700,341029490,9140,9140,9140,9140,0
|
|
20250221,112600,341029490,9140,9140,9140,9140,0
|
|
20250221,112500,341029490,9140,9140,9140,9140,1
|
|
20250221,112400,341020350,9140,9140,9140,9140,100
|
|
20250221,112300,340106350,9170,9170,9170,9170,0
|
|
20250221,112200,340106350,9170,9160,9170,9140,174
|
|
20250221,112100,338510860,9170,9170,9170,9170,1
|
|
20250221,112000,338501690,9180,9160,9180,9140,23
|
|
20250221,111900,338291070,9160,9160,9160,9160,0
|
|
20250221,111800,338291070,9160,9160,9160,9160,0
|
|
20250221,111700,338291070,9160,9160,9160,9160,0
|
|
20250221,111600,338291070,9160,9160,9160,9160,208
|
|
20250221,111500,336385790,9160,9160,9160,9160,1
|
|
20250221,111400,336376630,9200,9160,9200,9160,66
|
|
20250221,111300,335772030,9170,9170,9170,9170,0
|
|
20250221,111200,335772030,9170,9170,9170,9170,0
|
|
20250221,111100,335772030,9170,9170,9170,9170,0
|
|
20250221,111000,335772030,9170,9170,9170,9170,0
|
|
20250221,110900,335772030,9170,9170,9170,9170,0
|
|
20250221,110800,335772030,9170,9170,9170,9170,275
|
|
20250221,110700,333250280,9160,9160,9160,9160,0
|
|
20250221,110600,333250280,9160,9190,9190,9160,105
|
|
20250221,110500,332288410,9210,9210,9210,9210,18
|
|
20250221,110400,332122630,9210,9210,9210,9210,1
|
|
20250221,110300,332113420,9180,9180,9180,9180,0
|
|
20250221,110200,332113420,9180,9180,9180,9180,0
|
|
20250221,110100,332113420,9180,9180,9180,9180,0
|
|
20250221,110000,332113420,9180,9210,9210,9180,590
|
|
20250221,105900,326696810,9200,9200,9200,9200,2
|
|
20250221,105800,326678410,9190,9210,9210,9190,85
|
|
20250221,105700,325895760,9210,9180,9210,9180,748
|
|
20250221,105600,319015800,9130,9160,9160,9130,218
|
|
20250221,105500,317024370,9160,9160,9160,9160,0
|
|
20250221,105400,317024370,9160,9160,9160,9160,1
|
|
20250221,105300,317015210,9160,9160,9160,9160,5
|
|
20250221,105200,316969410,9160,9160,9160,9160,0
|
|
20250221,105100,316969410,9160,9160,9160,9160,0
|
|
20250221,105000,316969410,9160,9160,9160,9160,65
|
|
20250221,104900,316374010,9160,9170,9170,9160,49
|
|
20250221,104800,315924970,9190,9190,9190,9190,0
|
|
20250221,104700,315924970,9190,9190,9190,9190,200
|
|
20250221,104600,314086970,9190,9180,9190,9180,686
|
|
20250221,104500,307784540,9170,9170,9170,9170,0
|
|
20250221,104400,307784540,9170,9170,9180,9170,382
|
|
20250221,104300,304281590,9170,9170,9170,9170,0
|
|
20250221,104200,304281590,9170,9160,9170,9160,2
|
|
20250221,104100,304263260,9130,9130,9130,9130,0
|
|
20250221,104000,304263260,9130,9130,9130,9130,2
|
|
20250221,103900,304245000,9160,9160,9160,9160,21
|
|
20250221,103800,304052640,9180,9140,9190,9140,1159
|
|
20250221,103700,293426650,9140,9140,9140,9140,1
|
|
20250221,103600,293417510,9130,9110,9130,9110,1198
|
|
20250221,103500,282491730,9110,9100,9110,9100,3
|
|
20250221,103400,282464410,9070,9130,9130,9070,281
|
|
20250221,103300,279913850,9130,9130,9140,9120,16
|
|
20250221,103200,279767820,9130,9130,9130,9120,359
|
|
20250221,103100,276490260,9140,9140,9140,9140,0
|
|
20250221,103000,276490260,9140,9130,9140,9130,890
|
|
20250221,102900,268363870,9130,9130,9130,9120,39
|
|
20250221,102800,268007920,9130,9110,9130,9110,20
|
|
20250221,102700,267825500,9140,9120,9140,9120,200
|
|
20250221,102600,265999280,9120,9120,9120,9120,0
|
|
20250221,102500,265999280,9120,9110,9120,9110,50
|
|
20250221,102400,265543490,9070,9070,9070,9070,16
|
|
20250221,102300,265398370,9100,9100,9100,9100,100
|
|
20250221,102200,264488370,9110,9110,9110,9110,0
|
|
20250221,102100,264488370,9110,9110,9110,9110,0
|
|
20250221,102000,264488370,9110,9110,9110,9110,1
|
|
20250221,101900,264479260,9120,9060,9120,9060,4
|
|
20250221,101800,264442870,9100,9100,9100,9100,0
|
|
20250221,101700,264442870,9100,9050,9100,9040,3
|
|
20250221,101600,264415680,9040,9040,9090,9040,213
|
|
20250221,101500,262479610,9120,9040,9120,9040,120
|
|
20250221,101400,261393240,9040,9040,9040,9030,211
|
|
20250221,101300,259487110,9040,9070,9070,9040,710
|
|
20250221,101200,253053890,9070,9060,9070,9060,40
|
|
20250221,101100,252691390,9060,9060,9060,9060,31
|
|
20250221,101000,252410530,9060,9060,9060,9060,6
|
|
20250221,100900,252356170,9060,9070,9070,9060,600
|
|
20250221,100800,246917280,9070,9070,9070,9070,2
|
|
20250221,100700,246899140,9090,9090,9090,9090,274
|
|
20250221,100600,244408480,9090,9110,9110,9090,600
|
|
20250221,100500,238947560,9110,9110,9110,9110,0
|
|
20250221,100400,238947560,9110,9110,9110,9110,16
|
|
20250221,100300,238801800,9150,9150,9150,9150,1
|
|
20250221,100200,238792650,9100,9100,9100,9100,0
|
|
20250221,100100,238792650,9100,9100,9100,9100,150
|
|
20250221,100000,237427650,9150,9150,9150,9150,1
|
|
20250221,095900,237418500,9100,9100,9100,9100,0
|
|
20250221,095800,237418500,9100,9100,9100,9100,1
|
|
20250221,095700,237409400,9160,9100,9160,9100,34
|
|
20250221,095600,237099340,9100,9160,9160,9100,328
|
|
20250221,095500,234111100,9160,9160,9160,9160,5
|
|
20250221,095400,234065300,9110,9110,9110,9110,0
|
|
20250221,095300,234065300,9110,9110,9110,9110,1
|
|
20250221,095200,234056190,9110,9110,9110,9110,0
|
|
20250221,095100,234056190,9110,9110,9110,9110,750
|
|
20250221,095000,227223690,9110,9110,9110,9110,300
|
|
20250221,094900,224490690,9160,9160,9160,9160,331
|
|
20250221,094800,221458730,9160,9110,9160,9110,125
|
|
20250221,094700,220319880,9160,9150,9160,9150,459
|
|
20250221,094600,216117510,9110,9150,9150,9110,11
|
|
20250221,094500,216017140,9110,9110,9110,9110,134
|
|
20250221,094400,214796400,9110,9140,9140,9110,1143
|
|
20250221,094300,204370960,9160,9130,9160,9130,318
|
|
20250221,094200,201467470,9130,9130,9130,9130,80
|
|
20250221,094100,200737070,9150,9150,9150,9150,40
|
|
20250221,094000,200371070,9150,9150,9150,9150,0
|
|
20250221,093900,200371070,9150,9140,9150,9130,242
|
|
20250221,093800,198159070,9140,9160,9160,9140,456
|
|
20250221,093700,193984210,9160,9160,9160,9160,252
|
|
20250221,093600,191675890,9160,9160,9160,9160,0
|
|
20250221,093500,191675890,9160,9160,9160,9160,0
|
|
20250221,093400,191675890,9160,9170,9170,9160,6
|
|
20250221,093300,191620880,9170,9170,9170,9170,145
|
|
20250221,093200,190291230,9170,9170,9170,9170,5
|
|
20250221,093100,190245380,9180,9180,9180,9160,42
|
|
20250221,093000,189859850,9160,9170,9170,9160,226
|
|
20250221,092900,187787470,9170,9160,9170,9160,380
|
|
20250221,092800,184305670,9160,9160,9160,9160,1
|
|
20250221,092700,184296510,9160,9130,9160,9130,380
|
|
20250221,092600,180820960,9120,9110,9140,9110,672
|
|
20250221,092500,174694250,9120,9140,9140,9110,395
|
|
20250221,092400,171087750,9210,9160,9210,9160,500
|
|
20250221,092300,166498250,9170,9160,9170,9120,1475
|
|
20250221,092200,153020600,9200,9200,9200,9200,0
|
|
20250221,092100,153020600,9200,9160,9200,9160,121
|
|
20250221,092000,151911960,9160,9190,9190,9160,109
|
|
20250221,091900,150912350,9190,9190,9190,9190,1
|
|
20250221,091800,150903160,9210,9210,9210,9210,0
|
|
20250221,091700,150903160,9210,9210,9210,9210,1
|
|
20250221,091600,150893950,9210,9220,9240,9210,361
|
|
20250221,091500,147565690,9250,9230,9250,9230,193
|
|
20250221,091400,145783500,9220,9240,9240,9220,548
|
|
20250221,091300,140722020,9240,9270,9270,9230,849
|
|
20250221,091200,132878760,9270,9260,9270,9260,465
|
|
20250221,091100,128568240,9210,9210,9280,9210,1218
|
|
20250221,091000,117304390,9210,9170,9220,9160,1059
|
|
20250221,090900,107574560,9200,9210,9210,9170,13
|
|
20250221,090800,107454950,9210,9190,9210,9180,325
|
|
20250221,090700,104468830,9190,9190,9200,9190,584
|
|
20250221,090600,99101260,9200,9230,9230,9200,207
|
|
20250221,090500,97195560,9230,9240,9250,9230,214
|
|
20250221,090400,95218130,9240,9260,9260,9200,575
|
|
20250221,090300,89910110,9240,9190,9240,9160,3973
|
|
20250221,090200,53334400,9150,9160,9200,9100,2673
|
|
20250221,090100,28876130,9150,9160,9160,9130,324
|
|
20250221,090000,25908830,9170,9120,9170,9120,2833
|