686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,202300,276302325,3335,3335,3335,3335,2270
|
|
20250214,202200,276302325,3335,3335,3335,3335,0
|
|
20250214,202100,276302325,3335,3335,3335,3335,0
|
|
20250214,202000,276302325,3335,3335,3335,3335,0
|
|
20250214,201900,276302325,3335,3335,3335,3335,0
|
|
20250214,201800,276302325,3335,3335,3335,3335,0
|
|
20250214,201700,276302325,3335,3335,3335,3335,0
|
|
20250214,201600,276302325,3335,3335,3335,3335,0
|
|
20250214,201500,276302325,3335,3335,3335,3335,0
|
|
20250214,201400,276302325,3335,3335,3335,3335,0
|
|
20250214,201300,276302325,3335,3335,3335,3335,0
|
|
20250214,201200,276302325,3335,3335,3335,3335,0
|
|
20250214,201100,276302325,3335,3335,3335,3335,0
|
|
20250214,201000,276302325,3335,3335,3335,3335,0
|
|
20250214,200900,276302325,3335,3335,3335,3335,0
|
|
20250214,200800,276302325,3335,3335,3335,3335,0
|
|
20250214,200700,276302325,3335,3335,3335,3335,0
|
|
20250214,200600,276302325,3335,3335,3335,3335,0
|
|
20250214,200500,276302325,3335,3335,3335,3335,0
|
|
20250214,200400,276302325,3335,3335,3335,3335,0
|
|
20250214,200300,276302325,3335,3335,3335,3335,0
|
|
20250214,200200,276302325,3335,3335,3335,3335,0
|
|
20250214,200100,276302325,3335,3335,3335,3335,0
|
|
20250214,200000,276302325,3335,3335,3335,3335,0
|
|
20250214,195900,276302325,3335,3335,3335,3335,0
|
|
20250214,195800,276302325,3335,3335,3335,3335,0
|
|
20250214,195700,276302325,3335,3335,3335,3335,0
|
|
20250214,195600,276302325,3335,3335,3335,3335,0
|
|
20250214,195500,276302325,3335,3335,3335,3335,0
|
|
20250214,195400,276302325,3335,3335,3335,3335,0
|
|
20250214,195300,276302325,3335,3335,3335,3335,2270
|
|
20250214,195200,276302325,3335,3335,3335,3335,0
|
|
20250214,195100,276302325,3335,3335,3335,3335,0
|
|
20250214,195000,276302325,3335,3335,3335,3335,0
|
|
20250214,194900,276302325,3335,3335,3335,3335,0
|
|
20250214,194800,276302325,3335,3335,3335,3335,0
|
|
20250214,194700,276302325,3335,3335,3335,3335,0
|
|
20250214,194600,276302325,3335,3335,3335,3335,0
|
|
20250214,194500,276302325,3335,3335,3335,3335,0
|
|
20250214,194400,276302325,3335,3335,3335,3335,0
|
|
20250214,194300,276302325,3335,3335,3335,3335,0
|
|
20250214,194200,276302325,3335,3335,3335,3335,0
|
|
20250214,194100,276302325,3335,3335,3335,3335,0
|
|
20250214,194000,276302325,3335,3335,3335,3335,0
|
|
20250214,193900,276302325,3335,3335,3335,3335,0
|
|
20250214,193800,276302325,3335,3335,3335,3335,0
|
|
20250214,193700,276302325,3335,3335,3335,3335,0
|
|
20250214,193600,276302325,3335,3335,3335,3335,0
|
|
20250214,193500,276302325,3335,3335,3335,3335,0
|
|
20250214,193400,276302325,3335,3335,3335,3335,0
|
|
20250214,193300,276302325,3335,3335,3335,3335,0
|
|
20250214,193200,276302325,3335,3335,3335,3335,0
|
|
20250214,193100,276302325,3335,3335,3335,3335,0
|
|
20250214,193000,276302325,3335,3335,3335,3335,0
|
|
20250214,192900,276302325,3335,3335,3335,3335,0
|
|
20250214,192800,276302325,3335,3335,3335,3335,0
|
|
20250214,192700,276302325,3335,3335,3335,3335,0
|
|
20250214,192600,276302325,3335,3335,3335,3335,0
|
|
20250214,192500,276302325,3335,3335,3335,3335,0
|
|
20250214,192400,276302325,3335,3335,3335,3335,0
|
|
20250214,192300,276302325,3335,3335,3335,3335,2270
|
|
20250214,192200,276302325,3335,3335,3335,3335,0
|
|
20250214,192100,276302325,3335,3335,3335,3335,0
|
|
20250214,192000,276302325,3335,3335,3335,3335,0
|
|
20250214,191900,276302325,3335,3335,3335,3335,0
|
|
20250214,191800,276302325,3335,3335,3335,3335,0
|
|
20250214,191700,276302325,3335,3335,3335,3335,0
|
|
20250214,191600,276302325,3335,3335,3335,3335,0
|
|
20250214,191500,276302325,3335,3335,3335,3335,0
|
|
20250214,191400,276302325,3335,3335,3335,3335,0
|
|
20250214,191300,276302325,3335,3335,3335,3335,0
|
|
20250214,191200,276302325,3335,3335,3335,3335,0
|
|
20250214,191100,276302325,3335,3335,3335,3335,0
|
|
20250214,191000,276302325,3335,3335,3335,3335,0
|
|
20250214,190900,276302325,3335,3335,3335,3335,0
|
|
20250214,190800,276302325,3335,3335,3335,3335,0
|
|
20250214,190700,276302325,3335,3335,3335,3335,0
|
|
20250214,190600,276302325,3335,3335,3335,3335,0
|
|
20250214,190500,276302325,3335,3335,3335,3335,0
|
|
20250214,190400,276302325,3335,3335,3335,3335,0
|
|
20250214,190300,276302325,3335,3335,3335,3335,0
|
|
20250214,190200,276302325,3335,3335,3335,3335,0
|
|
20250214,190100,276302325,3335,3335,3335,3335,0
|
|
20250214,190000,276302325,3335,3335,3335,3335,0
|
|
20250214,185900,276302325,3335,3335,3335,3335,0
|
|
20250214,185800,276302325,3335,3335,3335,3335,0
|
|
20250214,185700,276302325,3335,3335,3335,3335,0
|
|
20250214,185600,276302325,3335,3335,3335,3335,0
|
|
20250214,185500,276302325,3335,3335,3335,3335,0
|
|
20250214,185400,276302325,3335,3335,3335,3335,0
|
|
20250214,185300,276302325,3335,3335,3335,3335,2270
|
|
20250214,185200,276302325,3335,3335,3335,3335,0
|
|
20250214,185100,276302325,3335,3335,3335,3335,0
|
|
20250214,185000,276302325,3335,3335,3335,3335,0
|
|
20250214,184900,276302325,3335,3335,3335,3335,0
|
|
20250214,184800,276302325,3335,3335,3335,3335,0
|
|
20250214,184700,276302325,3335,3335,3335,3335,0
|
|
20250214,184600,276302325,3335,3335,3335,3335,0
|
|
20250214,184500,276302325,3335,3335,3335,3335,0
|
|
20250214,184400,276302325,3335,3335,3335,3335,0
|
|
20250214,184300,276302325,3335,3335,3335,3335,0
|
|
20250214,184200,276302325,3335,3335,3335,3335,0
|
|
20250214,184100,276302325,3335,3335,3335,3335,0
|
|
20250214,184000,276302325,3335,3335,3335,3335,0
|
|
20250214,183900,276302325,3335,3335,3335,3335,0
|
|
20250214,183800,276302325,3335,3335,3335,3335,0
|
|
20250214,183700,276302325,3335,3335,3335,3335,0
|
|
20250214,183600,276302325,3335,3335,3335,3335,0
|
|
20250214,183500,276302325,3335,3335,3335,3335,0
|
|
20250214,183400,276302325,3335,3335,3335,3335,0
|
|
20250214,183300,276302325,3335,3335,3335,3335,0
|
|
20250214,183200,276302325,3335,3335,3335,3335,0
|
|
20250214,183100,276302325,3335,3335,3335,3335,0
|
|
20250214,183000,276302325,3335,3335,3335,3335,0
|
|
20250214,182900,276302325,3335,3335,3335,3335,0
|
|
20250214,182800,276302325,3335,3335,3335,3335,0
|
|
20250214,182700,276302325,3335,3335,3335,3335,0
|
|
20250214,182600,276302325,3335,3335,3335,3335,0
|
|
20250214,182500,276302325,3335,3335,3335,3335,0
|
|
20250214,182400,276302325,3335,3335,3335,3335,0
|
|
20250214,182300,276302325,3335,3335,3335,3335,2270
|
|
20250214,182200,276302325,3335,3335,3335,3335,0
|
|
20250214,182100,276302325,3335,3335,3335,3335,0
|
|
20250214,182000,276302325,3335,3335,3335,3335,0
|
|
20250214,181900,276302325,3335,3335,3335,3335,0
|
|
20250214,181800,276302325,3335,3335,3335,3335,0
|
|
20250214,181700,276302325,3335,3335,3335,3335,0
|
|
20250214,181600,276302325,3335,3335,3335,3335,0
|
|
20250214,181500,276302325,3335,3335,3335,3335,0
|
|
20250214,181400,276302325,3335,3335,3335,3335,0
|
|
20250214,181300,276302325,3335,3335,3335,3335,0
|
|
20250214,181200,276302325,3335,3335,3335,3335,0
|
|
20250214,181100,276302325,3335,3335,3335,3335,0
|
|
20250214,181000,276302325,3335,3335,3335,3335,0
|
|
20250214,180900,276302325,3335,3335,3335,3335,0
|
|
20250214,180800,276302325,3335,3335,3335,3335,0
|
|
20250214,180700,276302325,3335,3335,3335,3335,0
|
|
20250214,180600,276302325,3335,3335,3335,3335,0
|
|
20250214,180500,276302325,3335,3335,3335,3335,0
|
|
20250214,180400,276302325,3335,3335,3335,3335,0
|
|
20250214,180300,276302325,3335,3335,3335,3335,0
|
|
20250214,180200,276302325,3335,3335,3335,3335,0
|
|
20250214,180100,276302325,3335,3335,3335,3335,0
|
|
20250214,180000,276302325,3335,3335,3335,3335,0
|
|
20250214,175900,276302325,3335,3335,3335,3335,0
|
|
20250214,175800,276302325,3335,3335,3335,3335,0
|
|
20250214,175700,276302325,3335,3335,3335,3335,0
|
|
20250214,175600,276302325,3335,3335,3335,3335,0
|
|
20250214,175500,276302325,3335,3335,3335,3335,0
|
|
20250214,175400,276302325,3335,3335,3335,3335,0
|
|
20250214,175300,276302325,3335,3335,3335,3335,2270
|
|
20250214,175200,276302325,3335,3335,3335,3335,0
|
|
20250214,175100,276302325,3335,3335,3335,3335,0
|
|
20250214,175000,276302325,3335,3335,3335,3335,0
|
|
20250214,174900,276302325,3335,3335,3335,3335,0
|
|
20250214,174800,276302325,3335,3335,3335,3335,0
|
|
20250214,174700,276302325,3335,3335,3335,3335,0
|
|
20250214,174600,276302325,3335,3335,3335,3335,0
|
|
20250214,174500,276302325,3335,3335,3335,3335,0
|
|
20250214,174400,276302325,3335,3335,3335,3335,0
|
|
20250214,174300,276302325,3335,3335,3335,3335,0
|
|
20250214,174200,276302325,3335,3335,3335,3335,0
|
|
20250214,174100,276302325,3335,3335,3335,3335,0
|
|
20250214,174000,276302325,3335,3335,3335,3335,0
|
|
20250214,173900,276302325,3335,3335,3335,3335,0
|
|
20250214,173800,276302325,3335,3335,3335,3335,0
|
|
20250214,173700,276302325,3335,3335,3335,3335,0
|
|
20250214,173600,276302325,3335,3335,3335,3335,0
|
|
20250214,173500,276302325,3335,3335,3335,3335,0
|
|
20250214,173400,276302325,3335,3335,3335,3335,0
|
|
20250214,173300,276302325,3335,3335,3335,3335,0
|
|
20250214,173200,276302325,3335,3335,3335,3335,0
|
|
20250214,173100,276302325,3335,3335,3335,3335,0
|
|
20250214,173000,276302325,3335,3335,3335,3335,0
|
|
20250214,172900,276302325,3335,3335,3335,3335,0
|
|
20250214,172800,276302325,3335,3335,3335,3335,0
|
|
20250214,172700,276302325,3335,3335,3335,3335,0
|
|
20250214,172600,276302325,3335,3335,3335,3335,0
|
|
20250214,172500,276302325,3335,3335,3335,3335,0
|
|
20250214,172400,276302325,3335,3335,3335,3335,0
|
|
20250214,172300,276302325,3335,3335,3335,3335,2270
|
|
20250214,172200,276302325,3335,3335,3335,3335,0
|
|
20250214,172100,276302325,3335,3335,3335,3335,0
|
|
20250214,172000,276302325,3335,3335,3335,3335,0
|
|
20250214,171900,276302325,3335,3335,3335,3335,0
|
|
20250214,171800,276302325,3335,3335,3335,3335,0
|
|
20250214,171700,276302325,3335,3335,3335,3335,0
|
|
20250214,171600,276302325,3335,3335,3335,3335,0
|
|
20250214,171500,276302325,3335,3335,3335,3335,0
|
|
20250214,171400,276302325,3335,3335,3335,3335,0
|
|
20250214,171300,276302325,3335,3335,3335,3335,0
|
|
20250214,171200,276302325,3335,3335,3335,3335,0
|
|
20250214,171100,276302325,3335,3335,3335,3335,0
|
|
20250214,171000,276302325,3335,3335,3335,3335,0
|
|
20250214,170900,276302325,3335,3335,3335,3335,0
|
|
20250214,170800,276302325,3335,3335,3335,3335,0
|
|
20250214,170700,276302325,3335,3335,3335,3335,0
|
|
20250214,170600,276302325,3335,3335,3335,3335,0
|
|
20250214,170500,276302325,3335,3335,3335,3335,0
|
|
20250214,170400,276302325,3335,3335,3335,3335,0
|
|
20250214,170300,276302325,3335,3335,3335,3335,0
|
|
20250214,170200,276302325,3335,3335,3335,3335,0
|
|
20250214,170100,276302325,3335,3335,3335,3335,0
|
|
20250214,170000,276302325,3335,3335,3335,3335,0
|
|
20250214,165900,276302325,3335,3335,3335,3335,0
|
|
20250214,165800,276302325,3335,3335,3335,3335,0
|
|
20250214,165700,276302325,3335,3335,3335,3335,0
|
|
20250214,165600,276302325,3335,3335,3335,3335,0
|
|
20250214,165500,276302325,3335,3335,3335,3335,0
|
|
20250214,165400,276302325,3335,3335,3335,3335,0
|
|
20250214,165300,276302325,3335,3335,3335,3335,2270
|
|
20250214,165200,276302325,3335,3335,3335,3335,0
|
|
20250214,165100,276302325,3335,3335,3335,3335,0
|
|
20250214,165000,276302325,3335,3335,3335,3335,0
|
|
20250214,164900,276302325,3335,3335,3335,3335,0
|
|
20250214,164800,276302325,3335,3335,3335,3335,0
|
|
20250214,164700,276302325,3335,3335,3335,3335,0
|
|
20250214,164600,276302325,3335,3335,3335,3335,0
|
|
20250214,164500,276302325,3335,3335,3335,3335,0
|
|
20250214,164400,276302325,3335,3335,3335,3335,0
|
|
20250214,164300,276302325,3335,3335,3335,3335,0
|
|
20250214,164200,276302325,3335,3335,3335,3335,0
|
|
20250214,164100,276302325,3335,3335,3335,3335,0
|
|
20250214,164000,276302325,3335,3335,3335,3335,0
|
|
20250214,163900,276302325,3335,3335,3335,3335,0
|
|
20250214,163800,276302325,3335,3335,3335,3335,0
|
|
20250214,163700,276302325,3335,3335,3335,3335,0
|
|
20250214,163600,276302325,3335,3335,3335,3335,0
|
|
20250214,163500,276302325,3335,3335,3335,3335,0
|
|
20250214,163400,276302325,3335,3335,3335,3335,0
|
|
20250214,163300,276302325,3335,3335,3335,3335,0
|
|
20250214,163200,276302325,3335,3335,3335,3335,0
|
|
20250214,163100,276302325,3335,3335,3335,3335,0
|
|
20250214,163000,276302325,3335,3335,3335,3335,0
|
|
20250214,162900,276302325,3335,3335,3335,3335,0
|
|
20250214,162800,276302325,3335,3335,3335,3335,0
|
|
20250214,162700,276302325,3335,3335,3335,3335,0
|
|
20250214,162600,276302325,3335,3335,3335,3335,0
|
|
20250214,162500,276302325,3335,3335,3335,3335,0
|
|
20250214,162400,276302325,3335,3335,3335,3335,0
|
|
20250214,162300,276302325,3335,3335,3335,3335,2270
|
|
20250214,162200,276302325,3335,3335,3335,3335,0
|
|
20250214,162100,276302325,3335,3335,3335,3335,0
|
|
20250214,162000,276302325,3335,3335,3335,3335,0
|
|
20250214,161900,276302325,3335,3335,3335,3335,0
|
|
20250214,161800,276302325,3335,3335,3335,3335,0
|
|
20250214,161700,276302325,3335,3335,3335,3335,0
|
|
20250214,161600,276302325,3335,3335,3335,3335,0
|
|
20250214,161500,276302325,3335,3335,3335,3335,0
|
|
20250214,161400,276302325,3335,3335,3335,3335,0
|
|
20250214,161300,276302325,3335,3335,3335,3335,0
|
|
20250214,161200,276302325,3335,3335,3335,3335,0
|
|
20250214,161100,276302325,3335,3335,3335,3335,0
|
|
20250214,161000,276302325,3335,3335,3335,3335,0
|
|
20250214,160900,276302325,3335,3335,3335,3335,0
|
|
20250214,160800,276302325,3335,3335,3335,3335,0
|
|
20250214,160700,276302325,3335,3335,3335,3335,0
|
|
20250214,160600,276302325,3335,3335,3335,3335,0
|
|
20250214,160500,276302325,3335,3335,3335,3335,0
|
|
20250214,160400,276302325,3335,3335,3335,3335,0
|
|
20250214,160300,276302325,3335,3335,3335,3335,0
|
|
20250214,160200,276302325,3335,3335,3335,3335,0
|
|
20250214,160100,276302325,3335,3335,3335,3335,0
|
|
20250214,160000,276302325,3335,3335,3335,3335,0
|
|
20250214,155900,276302325,3335,3335,3335,3335,0
|
|
20250214,155800,276302325,3335,3335,3335,3335,0
|
|
20250214,155700,276302325,3335,3335,3335,3335,0
|
|
20250214,155600,276302325,3335,3335,3335,3335,0
|
|
20250214,155500,276302325,3335,3335,3335,3335,0
|
|
20250214,155400,276302325,3335,3335,3335,3335,0
|
|
20250214,155300,276302325,3335,3335,3335,3335,2270
|
|
20250214,155200,276302325,3335,3335,3335,3335,0
|
|
20250214,155100,276302325,3335,3335,3335,3335,0
|
|
20250214,155000,276302325,3335,3335,3335,3335,0
|
|
20250214,154900,276302325,3335,3335,3335,3335,0
|
|
20250214,154800,276302325,3335,3335,3335,3335,0
|
|
20250214,154700,276302325,3335,3335,3335,3335,0
|
|
20250214,154600,276302325,3335,3335,3335,3335,0
|
|
20250214,154500,276302325,3335,3335,3335,3335,0
|
|
20250214,154400,276302325,3335,3335,3335,3335,0
|
|
20250214,154300,276302325,3335,3335,3335,3335,0
|
|
20250214,154200,276302325,3335,3335,3335,3335,0
|
|
20250214,154100,276302325,3335,3335,3335,3335,0
|
|
20250214,154000,276302325,3335,3335,3335,3335,0
|
|
20250214,153900,276302325,3335,3335,3335,3335,0
|
|
20250214,153800,276302325,3335,3335,3335,3335,0
|
|
20250214,153700,276302325,3335,3335,3335,3335,0
|
|
20250214,153600,276302325,3335,3335,3335,3335,0
|
|
20250214,153500,276302325,3335,3335,3335,3335,0
|
|
20250214,153400,276302325,3335,3335,3335,3335,0
|
|
20250214,153300,276302325,3335,3335,3335,3335,0
|
|
20250214,153200,276302325,3335,3335,3335,3335,0
|
|
20250214,153100,276302325,3335,3335,3335,3335,0
|
|
20250214,153000,276302325,3335,3335,3335,3335,2270
|
|
20250214,152900,268731875,3330,3330,3330,3330,0
|
|
20250214,152800,268731875,3330,3330,3330,3330,0
|
|
20250214,152700,268731875,3330,3330,3330,3330,0
|
|
20250214,152600,268731875,3330,3330,3330,3330,0
|
|
20250214,152500,268731875,3330,3330,3330,3330,0
|
|
20250214,152400,268731875,3330,3330,3330,3330,0
|
|
20250214,152300,268731875,3330,3330,3330,3330,0
|
|
20250214,152200,268731875,3330,3330,3330,3330,0
|
|
20250214,152100,268731875,3330,3330,3330,3330,0
|
|
20250214,152000,268731875,3330,3330,3330,3330,0
|
|
20250214,151900,268731875,3330,3330,3335,3330,106
|
|
20250214,151800,268378390,3335,3335,3335,3335,15
|
|
20250214,151700,268328365,3335,3335,3335,3335,2
|
|
20250214,151600,268321695,3330,3330,3330,3330,120
|
|
20250214,151500,267922095,3330,3330,3330,3330,3
|
|
20250214,151400,267912105,3335,3335,3335,3335,0
|
|
20250214,151300,267912105,3335,3330,3335,3330,4
|
|
20250214,151200,267898775,3335,3325,3335,3325,332
|
|
20250214,151100,266793215,3330,3330,3330,3330,436
|
|
20250214,151000,265341335,3330,3330,3330,3330,2
|
|
20250214,150900,265334675,3330,3330,3330,3330,3
|
|
20250214,150800,265324685,3335,3335,3335,3335,1
|
|
20250214,150700,265321350,3335,3340,3340,3330,1823
|
|
20250214,150600,259244945,3335,3335,3335,3335,3
|
|
20250214,150500,259234940,3340,3340,3340,3340,1
|
|
20250214,150400,259231600,3335,3335,3335,3335,902
|
|
20250214,150300,256223430,3335,3335,3335,3335,2
|
|
20250214,150200,256216760,3335,3335,3335,3335,0
|
|
20250214,150100,256216760,3335,3335,3335,3335,3
|
|
20250214,150000,256206755,3335,3335,3335,3335,2
|
|
20250214,145900,256200085,3335,3335,3335,3335,0
|
|
20250214,145800,256200085,3335,3335,3335,3335,3
|
|
20250214,145700,256190080,3335,3335,3335,3335,2
|
|
20250214,145600,256183410,3335,3335,3335,3335,0
|
|
20250214,145500,256183410,3335,3335,3335,3335,3
|
|
20250214,145400,256173405,3340,3335,3345,3335,7
|
|
20250214,145300,256150035,3345,3340,3345,3340,18
|
|
20250214,145200,256089900,3340,3335,3340,3335,1062
|
|
20250214,145100,252542830,3340,3335,3340,3335,4
|
|
20250214,145000,252529485,3335,3335,3335,3335,0
|
|
20250214,144900,252529485,3335,3340,3340,3335,89
|
|
20250214,144800,252232665,3335,3335,3335,3335,3
|
|
20250214,144700,252222660,3340,3340,3340,3340,4
|
|
20250214,144600,252209300,3335,3335,3335,3335,3
|
|
20250214,144500,252199295,3340,3340,3345,3340,305
|
|
20250214,144400,251180590,3340,3335,3340,3335,669
|
|
20250214,144300,248949465,3335,3335,3335,3335,3
|
|
20250214,144200,248939460,3335,3335,3335,3335,2
|
|
20250214,144100,248932790,3340,3340,3340,3340,0
|
|
20250214,144000,248932790,3340,3340,3340,3340,1
|
|
20250214,143900,248929450,3345,3335,3345,3335,4
|
|
20250214,143800,248916090,3340,3340,3340,3340,253
|
|
20250214,143700,248071070,3335,3335,3335,3335,3
|
|
20250214,143600,248061065,3335,3335,3335,3335,3
|
|
20250214,143500,248051060,3340,3340,3340,3340,1
|
|
20250214,143400,248047720,3335,3335,3335,3335,2
|
|
20250214,143300,248041050,3335,3335,3335,3335,3
|
|
20250214,143200,248031045,3340,3340,3340,3340,1
|
|
20250214,143100,248027705,3335,3335,3335,3335,2
|
|
20250214,143000,248021035,3335,3335,3335,3335,3
|
|
20250214,142900,248011030,3335,3335,3335,3335,3
|
|
20250214,142800,248001025,3335,3335,3335,3335,30
|
|
20250214,142700,247900975,3335,3335,3335,3335,2
|
|
20250214,142600,247894305,3335,3335,3335,3335,3
|
|
20250214,142500,247884300,3335,3335,3335,3335,0
|
|
20250214,142400,247884300,3335,3335,3335,3335,2
|
|
20250214,142300,247877630,3340,3335,3345,3335,1032
|
|
20250214,142200,244430760,3335,3335,3335,3335,411
|
|
20250214,142100,243060075,3335,3335,3335,3335,2
|
|
20250214,142000,243053405,3340,3335,3340,3335,4
|
|
20250214,141900,243040060,3335,3335,3335,3335,0
|
|
20250214,141800,243040060,3335,3335,3335,3335,3
|
|
20250214,141700,243030055,3335,3335,3335,3335,2
|
|
20250214,141600,243023385,3335,3335,3335,3335,0
|
|
20250214,141500,243023385,3335,3335,3335,3335,3
|
|
20250214,141400,243013380,3340,3335,3340,3335,3
|
|
20250214,141300,243003370,3330,3330,3330,3330,0
|
|
20250214,141200,243003370,3330,3330,3330,3330,3
|
|
20250214,141100,242993380,3335,3335,3335,3335,527
|
|
20250214,141000,241235835,3335,3335,3335,3335,0
|
|
20250214,140900,241235835,3335,3335,3335,3335,2
|
|
20250214,140800,241229165,3340,3340,3340,3340,172
|
|
20250214,140700,240654685,3340,3345,3345,3340,5
|
|
20250214,140600,240637975,3345,3345,3345,3340,28
|
|
20250214,140500,240544325,3340,3340,3340,3340,3
|
|
20250214,140400,240534305,3345,3345,3345,3345,2
|
|
20250214,140300,240527615,3340,3340,3340,3340,3
|
|
20250214,140200,240517595,3340,3340,3340,3340,2
|
|
20250214,140100,240510915,3340,3340,3340,3340,0
|
|
20250214,140000,240510915,3340,3340,3340,3340,3
|
|
20250214,135900,240500895,3345,3340,3345,3340,4
|
|
20250214,135800,240487525,3340,3340,3340,3340,0
|
|
20250214,135700,240487525,3340,3340,3345,3340,7
|
|
20250214,135600,240464140,3340,3340,3340,3340,88
|
|
20250214,135500,240170220,3340,3340,3340,3340,0
|
|
20250214,135400,240170220,3340,3345,3345,3340,5
|
|
20250214,135300,240153510,3345,3340,3345,3340,5
|
|
20250214,135200,240136800,3340,3340,3340,3340,0
|
|
20250214,135100,240136800,3340,3340,3340,3340,2
|
|
20250214,135000,240130120,3340,3340,3340,3340,3
|
|
20250214,134900,240120100,3340,3340,3340,3340,0
|
|
20250214,134800,240120100,3340,3340,3340,3340,2
|
|
20250214,134700,240113420,3340,3340,3340,3335,1018
|
|
20250214,134600,236715315,3345,3345,3345,3345,196
|
|
20250214,134500,236059695,3345,3345,3345,3345,0
|
|
20250214,134400,236059695,3345,3345,3345,3345,3
|
|
20250214,134300,236049660,3345,3345,3345,3345,3
|
|
20250214,134200,236039625,3350,3350,3350,3350,5
|
|
20250214,134100,236022875,3345,3345,3345,3345,2
|
|
20250214,134000,236016185,3345,3345,3345,3345,3
|
|
20250214,133900,236006150,3345,3345,3345,3345,0
|
|
20250214,133800,236006150,3345,3345,3345,3345,2
|
|
20250214,133700,235999460,3350,3345,3350,3345,5
|
|
20250214,133600,235982725,3345,3345,3345,3345,0
|
|
20250214,133500,235982725,3345,3350,3350,3345,4
|
|
20250214,133400,235969340,3345,3345,3345,3345,12
|
|
20250214,133300,235929200,3345,3345,3345,3345,0
|
|
20250214,133200,235929200,3345,3345,3345,3345,3
|
|
20250214,133100,235919165,3345,3345,3345,3345,52
|
|
20250214,133000,235745225,3345,3345,3345,3345,0
|
|
20250214,132900,235745225,3345,3345,3345,3345,3
|
|
20250214,132800,235735190,3350,3345,3350,3345,5
|
|
20250214,132700,235718455,3345,3345,3345,3345,0
|
|
20250214,132600,235718455,3345,3345,3345,3345,2
|
|
20250214,132500,235711765,3345,3345,3345,3345,3
|
|
20250214,132400,235701730,3350,3350,3350,3350,0
|
|
20250214,132300,235701730,3350,3345,3350,3345,3
|
|
20250214,132200,235691690,3350,3345,3350,3345,4
|
|
20250214,132100,235678305,3355,3355,3355,3355,1
|
|
20250214,132000,235674950,3345,3355,3355,3345,4
|
|
20250214,131900,235661560,3355,3355,3355,3345,124
|
|
20250214,131800,235245560,3355,3350,3355,3350,1202
|
|
20250214,131700,231218855,3345,3350,3350,3345,4
|
|
20250214,131600,231205470,3335,3360,3360,3335,9502
|
|
20250214,131500,199404530,3360,3360,3360,3360,0
|
|
20250214,131400,199404530,3360,3365,3365,3360,4
|
|
20250214,131300,199391085,3365,3360,3365,3360,3
|
|
20250214,131200,199381000,3365,3360,3365,3360,51
|
|
20250214,131100,199209635,3360,3365,3365,3360,4
|
|
20250214,131000,199196190,3360,3360,3360,3360,3
|
|
20250214,130900,199186110,3360,3360,3360,3360,2
|
|
20250214,130800,199179390,3365,3365,3365,3365,1
|
|
20250214,130700,199176025,3360,3360,3360,3360,3
|
|
20250214,130600,199165945,3360,3365,3365,3360,7
|
|
20250214,130500,199142420,3360,3360,3360,3360,0
|
|
20250214,130400,199142420,3360,3360,3360,3360,3
|
|
20250214,130300,199132340,3360,3360,3360,3360,3
|
|
20250214,130200,199122260,3360,3360,3360,3360,0
|
|
20250214,130100,199122260,3360,3360,3360,3360,2
|
|
20250214,130000,199115540,3360,3360,3360,3360,3
|
|
20250214,125900,199105460,3360,3360,3360,3360,0
|
|
20250214,125800,199105460,3360,3360,3360,3360,12
|
|
20250214,125700,199065140,3365,3360,3365,3360,175
|
|
20250214,125600,198477135,3360,3360,3360,3360,10
|
|
20250214,125500,198443535,3360,3360,3360,3360,3
|
|
20250214,125400,198433455,3365,3360,3365,3360,3
|
|
20250214,125300,198423370,3360,3360,3360,3360,0
|
|
20250214,125200,198423370,3360,3360,3360,3360,3
|
|
20250214,125100,198413290,3360,3365,3365,3360,3
|
|
20250214,125000,198403205,3360,3360,3360,3360,0
|
|
20250214,124900,198403205,3360,3365,3365,3360,4
|
|
20250214,124800,198389760,3365,3355,3365,3355,304
|
|
20250214,124700,197368330,3355,3355,3355,3355,2
|
|
20250214,124600,197361620,3360,3360,3360,3360,254
|
|
20250214,124500,196508180,3355,3355,3355,3355,3
|
|
20250214,124400,196498115,3355,3355,3355,3355,242
|
|
20250214,124300,195686205,3355,3355,3355,3355,0
|
|
20250214,124200,195686205,3355,3355,3355,3355,3
|
|
20250214,124100,195676140,3355,3355,3355,3355,2
|
|
20250214,124000,195669430,3355,3355,3355,3355,0
|
|
20250214,123900,195669430,3355,3355,3355,3355,589
|
|
20250214,123800,193693335,3355,3355,3355,3355,3
|
|
20250214,123700,193683270,3355,3355,3355,3355,0
|
|
20250214,123600,193683270,3355,3355,3355,3355,2
|
|
20250214,123500,193676560,3355,3355,3355,3355,3
|
|
20250214,123400,193666495,3360,3360,3360,3360,1
|
|
20250214,123300,193663135,3355,3355,3355,3355,2
|
|
20250214,123200,193656425,3355,3355,3355,3355,3
|
|
20250214,123100,193646360,3355,3355,3355,3355,100
|
|
20250214,123000,193310860,3355,3350,3355,3350,2325
|
|
20250214,122900,185510500,3355,3355,3355,3355,655
|
|
20250214,122800,183312975,3355,3355,3355,3355,95
|
|
20250214,122700,182994250,3355,3355,3355,3355,69
|
|
20250214,122600,182762755,3360,3360,3360,3355,10
|
|
20250214,122500,182729165,3365,3360,3365,3360,5
|
|
20250214,122400,182712355,3365,3365,3365,3365,1
|
|
20250214,122300,182708990,3360,3360,3360,3360,1064
|
|
20250214,122200,179133950,3360,3360,3360,3360,2
|
|
20250214,122100,179127230,3360,3360,3360,3360,34
|
|
20250214,122000,179012990,3365,3365,3365,3360,5
|
|
20250214,121900,178996180,3360,3360,3360,3360,2
|
|
20250214,121800,178989460,3360,3365,3365,3360,55
|
|
20250214,121700,178804655,3360,3360,3360,3360,413
|
|
20250214,121600,177416975,3360,3360,3360,3355,4
|
|
20250214,121500,177403545,3360,3360,3360,3360,1
|
|
20250214,121400,177400185,3360,3360,3360,3355,882
|
|
20250214,121300,174436680,3355,3355,3360,3355,10
|
|
20250214,121200,174403125,3360,3360,3360,3360,0
|
|
20250214,121100,174403125,3360,3360,3360,3355,8
|
|
20250214,121000,174376255,3360,3360,3360,3355,7
|
|
20250214,120900,174352750,3360,3360,3360,3355,1704
|
|
20250214,120800,168635805,3355,3360,3360,3355,3
|
|
20250214,120700,168625735,3360,3355,3360,3355,4
|
|
20250214,120600,168612310,3365,3365,3365,3365,1
|
|
20250214,120500,168608945,3355,3355,3355,3355,185
|
|
20250214,120400,167988270,3365,3360,3365,3360,605
|
|
20250214,120300,165955460,3360,3360,3360,3360,3
|
|
20250214,120200,165945380,3365,3365,3365,3365,1
|
|
20250214,120100,165942015,3360,3360,3360,3360,102
|
|
20250214,120000,165599295,3355,3355,3355,3355,3
|
|
20250214,115900,165589230,3365,3365,3365,3365,0
|
|
20250214,115800,165589230,3365,3355,3365,3355,5
|
|
20250214,115700,165572440,3365,3365,3365,3360,6
|
|
20250214,115600,165552265,3355,3355,3355,3355,0
|
|
20250214,115500,165552265,3355,3365,3365,3355,5
|
|
20250214,115400,165535470,3365,3365,3365,3355,5
|
|
20250214,115300,165518665,3355,3365,3365,3355,1622
|
|
20250214,115200,160061835,3365,3370,3370,3360,208
|
|
20250214,115100,159360930,3370,3365,3370,3350,5015
|
|
20250214,115000,142475740,3365,3365,3365,3350,60
|
|
20250214,114900,142273900,3350,3350,3350,3350,2
|
|
20250214,114800,142267200,3365,3350,3365,3350,19
|
|
20250214,114700,142203385,3360,3365,3365,3360,515
|
|
20250214,114600,140472980,3365,3360,3365,3360,7
|
|
20250214,114500,140449445,3360,3360,3360,3360,79
|
|
20250214,114400,140184005,3360,3360,3360,3360,2
|
|
20250214,114300,140177285,3355,3360,3360,3355,158
|
|
20250214,114200,139646675,3360,3355,3360,3355,4
|
|
20250214,114100,139633250,3365,3365,3365,3355,10
|
|
20250214,114000,139599635,3365,3365,3365,3365,1
|
|
20250214,113900,139596270,3365,3365,3365,3355,194
|
|
20250214,113800,138945305,3360,3355,3360,3350,6236
|
|
20250214,113700,118001705,3355,3355,3355,3355,126
|
|
20250214,113600,117578975,3355,3355,3355,3350,6
|
|
20250214,113500,117558855,3355,3350,3355,3350,371
|
|
20250214,113400,116315995,3350,3350,3355,3350,814
|
|
20250214,113300,113589085,3355,3340,3355,3340,1511
|
|
20250214,113200,108527470,3345,3325,3350,3325,13724
|
|
20250214,113100,62747355,3325,3325,3325,3325,1
|
|
20250214,113000,62744030,3315,3315,3315,3315,3
|
|
20250214,112900,62734085,3315,3315,3315,3315,2
|
|
20250214,112800,62727455,3325,3315,3325,3315,36
|
|
20250214,112700,62608105,3325,3320,3325,3315,1528
|
|
20250214,112600,57535140,3320,3320,3320,3320,3
|
|
20250214,112500,57525180,3325,3325,3325,3325,2
|
|
20250214,112400,57518530,3320,3320,3320,3320,2
|
|
20250214,112300,57511890,3320,3320,3320,3320,3
|
|
20250214,112200,57501930,3325,3325,3325,3325,1
|
|
20250214,112100,57498605,3320,3320,3320,3320,3
|
|
20250214,112000,57488645,3325,3320,3325,3320,4
|
|
20250214,111900,57475360,3325,3320,3325,3320,3
|
|
20250214,111800,57465395,3320,3320,3320,3320,1
|
|
20250214,111700,57462075,3320,3320,3320,3320,3
|
|
20250214,111600,57452115,3320,3320,3325,3320,14
|
|
20250214,111500,57405630,3325,3325,3325,3325,1
|
|
20250214,111400,57402305,3320,3325,3325,3320,152
|
|
20250214,111300,56896915,3320,3320,3320,3320,3
|
|
20250214,111200,56886955,3325,3325,3325,3325,121
|
|
20250214,111100,56484630,3320,3320,3320,3320,2
|
|
20250214,111000,56477990,3320,3320,3320,3320,3
|
|
20250214,110900,56468030,3320,3320,3320,3320,0
|
|
20250214,110800,56468030,3320,3325,3325,3320,5
|
|
20250214,110700,56451420,3320,3320,3320,3320,2
|
|
20250214,110600,56444780,3320,3320,3320,3320,0
|
|
20250214,110500,56444780,3320,3325,3325,3320,53
|
|
20250214,110400,56268570,3325,3325,3325,3320,1004
|
|
20250214,110300,52930280,3320,3320,3320,3320,0
|
|
20250214,110200,52930280,3320,3325,3325,3320,153
|
|
20250214,110100,52421570,3325,3320,3325,3320,10
|
|
20250214,110000,52388335,3325,3325,3325,3325,2
|
|
20250214,105900,52381685,3320,3325,3325,3320,4
|
|
20250214,105800,52368395,3320,3325,3325,3320,4
|
|
20250214,105700,52355110,3320,3315,3320,3315,2421
|
|
20250214,105600,44317400,3320,3320,3320,3320,0
|
|
20250214,105500,44317400,3320,3310,3320,3310,1669
|
|
20250214,105400,38785995,3300,3300,3300,3300,3
|
|
20250214,105300,38776095,3315,3315,3315,3315,2
|
|
20250214,105200,38769465,3300,3300,3300,3300,2
|
|
20250214,105100,38762865,3300,3300,3300,3300,3
|
|
20250214,105000,38752965,3300,3300,3300,3300,0
|
|
20250214,104900,38752965,3300,3305,3305,3300,3
|
|
20250214,104800,38743060,3300,3300,3300,3300,3
|
|
20250214,104700,38733160,3300,3300,3300,3300,0
|
|
20250214,104600,38733160,3300,3300,3300,3300,2
|
|
20250214,104500,38726560,3300,3300,3300,3300,3
|
|
20250214,104400,38716660,3300,3300,3300,3300,0
|
|
20250214,104300,38716660,3300,3300,3300,3300,3
|
|
20250214,104200,38706760,3300,3300,3300,3300,2
|
|
20250214,104100,38700160,3300,3300,3300,3300,10
|
|
20250214,104000,38667160,3300,3300,3300,3300,3
|
|
20250214,103900,38657260,3300,3300,3300,3300,2
|
|
20250214,103800,38650660,3305,3305,3305,3305,2
|
|
20250214,103700,38644050,3300,3300,3300,3300,3
|
|
20250214,103600,38634150,3305,3300,3305,3300,5
|
|
20250214,103500,38617640,3300,3300,3300,3300,2
|
|
20250214,103400,38611040,3300,3300,3300,3300,0
|
|
20250214,103300,38611040,3300,3300,3300,3300,33
|
|
20250214,103200,38502140,3300,3300,3300,3300,2
|
|
20250214,103100,38495540,3300,3300,3300,3300,0
|
|
20250214,103000,38495540,3300,3300,3300,3300,3
|
|
20250214,102900,38485640,3300,3300,3300,3300,3
|
|
20250214,102800,38475740,3300,3300,3300,3300,0
|
|
20250214,102700,38475740,3300,3300,3300,3300,2
|
|
20250214,102600,38469140,3300,3300,3300,3300,3
|
|
20250214,102500,38459240,3305,3305,3305,3305,7
|
|
20250214,102400,38436105,3300,3300,3300,3300,2
|
|
20250214,102300,38429505,3300,3300,3300,3300,3
|
|
20250214,102200,38419605,3305,3305,3305,3305,0
|
|
20250214,102100,38419605,3305,3300,3305,3300,3
|
|
20250214,102000,38409700,3305,3305,3305,3305,0
|
|
20250214,101900,38409700,3305,3305,3305,3305,0
|
|
20250214,101800,38409700,3305,3305,3305,3305,100
|
|
20250214,101700,38079200,3305,3305,3305,3305,0
|
|
20250214,101600,38079200,3305,3305,3305,3305,0
|
|
20250214,101500,38079200,3305,3305,3305,3305,0
|
|
20250214,101400,38079200,3305,3295,3305,3295,2
|
|
20250214,101300,38072600,3300,3300,3300,3300,2
|
|
20250214,101200,38066000,3295,3310,3310,3295,2500
|
|
20250214,101100,29825005,3315,3315,3315,3315,3
|
|
20250214,101000,29815060,3310,3310,3310,3310,300
|
|
20250214,100900,28822060,3310,3310,3310,3310,2662
|
|
20250214,100800,20010840,3310,3310,3310,3310,0
|
|
20250214,100700,20010840,3310,3310,3310,3310,0
|
|
20250214,100600,20010840,3310,3310,3310,3310,0
|
|
20250214,100500,20010840,3310,3310,3310,3310,0
|
|
20250214,100400,20010840,3310,3310,3310,3310,0
|
|
20250214,100300,20010840,3310,3310,3310,3310,0
|
|
20250214,100200,20010840,3310,3310,3310,3310,0
|
|
20250214,100100,20010840,3310,3310,3310,3310,0
|
|
20250214,100000,20010840,3310,3310,3310,3310,0
|
|
20250214,095900,20010840,3310,3310,3310,3310,0
|
|
20250214,095800,20010840,3310,3310,3310,3310,1
|
|
20250214,095700,20007530,3300,3310,3310,3300,502
|
|
20250214,095600,18350910,3310,3310,3310,3310,0
|
|
20250214,095500,18350910,3310,3310,3310,3310,0
|
|
20250214,095400,18350910,3310,3310,3310,3310,2
|
|
20250214,095300,18344290,3305,3305,3305,3305,0
|
|
20250214,095200,18344290,3305,3305,3305,3305,0
|
|
20250214,095100,18344290,3305,3305,3305,3305,0
|
|
20250214,095000,18344290,3305,3305,3305,3305,0
|
|
20250214,094900,18344290,3305,3305,3305,3305,0
|
|
20250214,094800,18344290,3305,3305,3305,3305,0
|
|
20250214,094700,18344290,3305,3305,3305,3305,0
|
|
20250214,094600,18344290,3305,3305,3305,3305,0
|
|
20250214,094500,18344290,3305,3305,3305,3305,0
|
|
20250214,094400,18344290,3305,3305,3305,3305,1
|
|
20250214,094300,18340985,3305,3305,3305,3305,1
|
|
20250214,094200,18337680,3295,3305,3305,3295,1251
|
|
20250214,094100,14215625,3295,3295,3295,3295,0
|
|
20250214,094000,14215625,3295,3295,3295,3295,0
|
|
20250214,093900,14215625,3295,3295,3295,3295,0
|
|
20250214,093800,14215625,3295,3295,3295,3295,0
|
|
20250214,093700,14215625,3295,3300,3300,3295,2197
|
|
20250214,093600,6976485,3295,3295,3295,3295,0
|
|
20250214,093500,6976485,3295,3295,3295,3295,0
|
|
20250214,093400,6976485,3295,3295,3295,3295,0
|
|
20250214,093300,6976485,3295,3305,3305,3295,710
|
|
20250214,093200,4635830,3310,3310,3310,3310,1
|
|
20250214,093100,4632520,3310,3310,3310,3310,4
|
|
20250214,093000,4619280,3310,3310,3310,3310,0
|
|
20250214,092900,4619280,3310,3310,3310,3310,0
|
|
20250214,092800,4619280,3310,3310,3310,3310,51
|
|
20250214,092700,4450470,3315,3315,3315,3315,0
|
|
20250214,092600,4450470,3315,3315,3315,3315,0
|
|
20250214,092500,4450470,3315,3315,3315,3315,0
|
|
20250214,092400,4450470,3315,3315,3315,3315,0
|
|
20250214,092300,4450470,3315,3315,3315,3315,0
|
|
20250214,092200,4450470,3315,3315,3315,3315,0
|
|
20250214,092100,4450470,3315,3315,3315,3315,300
|
|
20250214,092000,3455970,3315,3315,3315,3315,0
|
|
20250214,091900,3455970,3315,3315,3315,3315,0
|
|
20250214,091800,3455970,3315,3315,3315,3315,0
|
|
20250214,091700,3455970,3315,3315,3315,3315,0
|
|
20250214,091600,3455970,3315,3315,3315,3315,1
|
|
20250214,091500,3452655,3305,3305,3305,3305,300
|
|
20250214,091400,2461155,3310,3310,3310,3310,0
|
|
20250214,091300,2461155,3310,3310,3310,3310,0
|
|
20250214,091200,2461155,3310,3310,3310,3310,0
|
|
20250214,091100,2461155,3310,3305,3310,3305,301
|
|
20250214,091000,1464850,3310,3310,3310,3310,0
|
|
20250214,090900,1464850,3310,3310,3310,3310,0
|
|
20250214,090800,1464850,3310,3310,3310,3310,0
|
|
20250214,090700,1464850,3310,3310,3310,3310,0
|
|
20250214,090600,1464850,3310,3305,3310,3305,2
|
|
20250214,090500,1458235,3325,3325,3325,3325,0
|
|
20250214,090400,1458235,3325,3325,3325,3325,0
|
|
20250214,090300,1458235,3325,3325,3325,3325,1
|
|
20250214,090200,1454910,3295,3295,3295,3295,301
|
|
20250214,090100,463115,3330,3330,3330,3330,0
|
|
20250214,090000,463115,3330,3295,3330,3295,140
|