605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,190200,368902860,5220,5220,5220,5220,1529
|
|
20250210,190100,368902860,5220,5220,5220,5220,0
|
|
20250210,190000,368902860,5220,5220,5220,5220,0
|
|
20250210,185900,368902860,5220,5220,5220,5220,0
|
|
20250210,185800,368902860,5220,5220,5220,5220,0
|
|
20250210,185700,368902860,5220,5220,5220,5220,0
|
|
20250210,185600,368902860,5220,5220,5220,5220,0
|
|
20250210,185500,368902860,5220,5220,5220,5220,0
|
|
20250210,185400,368902860,5220,5220,5220,5220,0
|
|
20250210,185300,368902860,5220,5220,5220,5220,0
|
|
20250210,185200,368902860,5220,5220,5220,5220,0
|
|
20250210,185100,368902860,5220,5220,5220,5220,0
|
|
20250210,185000,368902860,5220,5220,5220,5220,0
|
|
20250210,184900,368902860,5220,5220,5220,5220,0
|
|
20250210,184800,368902860,5220,5220,5220,5220,0
|
|
20250210,184700,368902860,5220,5220,5220,5220,0
|
|
20250210,184600,368902860,5220,5220,5220,5220,0
|
|
20250210,184500,368902860,5220,5220,5220,5220,0
|
|
20250210,184400,368902860,5220,5220,5220,5220,0
|
|
20250210,184300,368902860,5220,5220,5220,5220,0
|
|
20250210,184200,368902860,5220,5220,5220,5220,0
|
|
20250210,184100,368902860,5220,5220,5220,5220,0
|
|
20250210,184000,368902860,5220,5220,5220,5220,0
|
|
20250210,183900,368902860,5220,5220,5220,5220,0
|
|
20250210,183800,368902860,5220,5220,5220,5220,0
|
|
20250210,183700,368902860,5220,5220,5220,5220,0
|
|
20250210,183600,368902860,5220,5220,5220,5220,0
|
|
20250210,183500,368902860,5220,5220,5220,5220,0
|
|
20250210,183400,368902860,5220,5220,5220,5220,0
|
|
20250210,183300,368902860,5220,5220,5220,5220,0
|
|
20250210,183200,368902860,5220,5220,5220,5220,1529
|
|
20250210,183100,368902860,5220,5220,5220,5220,0
|
|
20250210,183000,368902860,5220,5220,5220,5220,0
|
|
20250210,182900,368902860,5220,5220,5220,5220,0
|
|
20250210,182800,368902860,5220,5220,5220,5220,0
|
|
20250210,182700,368902860,5220,5220,5220,5220,0
|
|
20250210,182600,368902860,5220,5220,5220,5220,0
|
|
20250210,182500,368902860,5220,5220,5220,5220,0
|
|
20250210,182400,368902860,5220,5220,5220,5220,0
|
|
20250210,182300,368902860,5220,5220,5220,5220,0
|
|
20250210,182200,368902860,5220,5220,5220,5220,0
|
|
20250210,182100,368902860,5220,5220,5220,5220,0
|
|
20250210,182000,368902860,5220,5220,5220,5220,0
|
|
20250210,181900,368902860,5220,5220,5220,5220,0
|
|
20250210,181800,368902860,5220,5220,5220,5220,0
|
|
20250210,181700,368902860,5220,5220,5220,5220,0
|
|
20250210,181600,368902860,5220,5220,5220,5220,0
|
|
20250210,181500,368902860,5220,5220,5220,5220,0
|
|
20250210,181400,368902860,5220,5220,5220,5220,0
|
|
20250210,181300,368902860,5220,5220,5220,5220,0
|
|
20250210,181200,368902860,5220,5220,5220,5220,0
|
|
20250210,181100,368902860,5220,5220,5220,5220,0
|
|
20250210,181000,368902860,5220,5220,5220,5220,0
|
|
20250210,180900,368902860,5220,5220,5220,5220,0
|
|
20250210,180800,368902860,5220,5220,5220,5220,0
|
|
20250210,180700,368902860,5220,5220,5220,5220,0
|
|
20250210,180600,368902860,5220,5220,5220,5220,0
|
|
20250210,180500,368902860,5220,5220,5220,5220,0
|
|
20250210,180400,368902860,5220,5220,5220,5220,0
|
|
20250210,180300,368902860,5220,5220,5220,5220,0
|
|
20250210,180200,368902860,5220,5220,5220,5220,1529
|
|
20250210,180100,368902860,5220,5220,5220,5220,0
|
|
20250210,180000,368902860,5220,5220,5220,5220,0
|
|
20250210,175900,368902860,5220,5220,5220,5220,0
|
|
20250210,175800,368902860,5220,5220,5220,5220,0
|
|
20250210,175700,368902860,5220,5220,5220,5220,0
|
|
20250210,175600,368902860,5220,5220,5220,5220,0
|
|
20250210,175500,368902860,5220,5220,5220,5220,0
|
|
20250210,175400,368902860,5220,5220,5220,5220,0
|
|
20250210,175300,368902860,5220,5220,5220,5220,0
|
|
20250210,175200,368902860,5220,5220,5220,5220,0
|
|
20250210,175100,368902860,5220,5220,5220,5220,0
|
|
20250210,175000,368902860,5220,5220,5220,5220,0
|
|
20250210,174900,368902860,5220,5220,5220,5220,0
|
|
20250210,174800,368902860,5220,5220,5220,5220,0
|
|
20250210,174700,368902860,5220,5220,5220,5220,0
|
|
20250210,174600,368902860,5220,5220,5220,5220,0
|
|
20250210,174500,368902860,5220,5220,5220,5220,0
|
|
20250210,174400,368902860,5220,5220,5220,5220,0
|
|
20250210,174300,368902860,5220,5220,5220,5220,0
|
|
20250210,174200,368902860,5220,5220,5220,5220,0
|
|
20250210,174100,368902860,5220,5220,5220,5220,0
|
|
20250210,174000,368902860,5220,5220,5220,5220,0
|
|
20250210,173900,368902860,5220,5220,5220,5220,0
|
|
20250210,173800,368902860,5220,5220,5220,5220,0
|
|
20250210,173700,368902860,5220,5220,5220,5220,0
|
|
20250210,173600,368902860,5220,5220,5220,5220,0
|
|
20250210,173500,368902860,5220,5220,5220,5220,0
|
|
20250210,173400,368902860,5220,5220,5220,5220,0
|
|
20250210,173300,368902860,5220,5220,5220,5220,0
|
|
20250210,173200,368902860,5220,5220,5220,5220,1529
|
|
20250210,173100,368902860,5220,5220,5220,5220,0
|
|
20250210,173000,368902860,5220,5220,5220,5220,0
|
|
20250210,172900,368902860,5220,5220,5220,5220,0
|
|
20250210,172800,368902860,5220,5220,5220,5220,0
|
|
20250210,172700,368902860,5220,5220,5220,5220,0
|
|
20250210,172600,368902860,5220,5220,5220,5220,0
|
|
20250210,172500,368902860,5220,5220,5220,5220,0
|
|
20250210,172400,368902860,5220,5220,5220,5220,0
|
|
20250210,172300,368902860,5220,5220,5220,5220,0
|
|
20250210,172200,368902860,5220,5220,5220,5220,0
|
|
20250210,172100,368902860,5220,5220,5220,5220,0
|
|
20250210,172000,368902860,5220,5220,5220,5220,0
|
|
20250210,171900,368902860,5220,5220,5220,5220,0
|
|
20250210,171800,368902860,5220,5220,5220,5220,0
|
|
20250210,171700,368902860,5220,5220,5220,5220,0
|
|
20250210,171600,368902860,5220,5220,5220,5220,0
|
|
20250210,171500,368902860,5220,5220,5220,5220,0
|
|
20250210,171400,368902860,5220,5220,5220,5220,0
|
|
20250210,171300,368902860,5220,5220,5220,5220,0
|
|
20250210,171200,368902860,5220,5220,5220,5220,0
|
|
20250210,171100,368902860,5220,5220,5220,5220,0
|
|
20250210,171000,368902860,5220,5220,5220,5220,0
|
|
20250210,170900,368902860,5220,5220,5220,5220,0
|
|
20250210,170800,368902860,5220,5220,5220,5220,0
|
|
20250210,170700,368902860,5220,5220,5220,5220,0
|
|
20250210,170600,368902860,5220,5220,5220,5220,0
|
|
20250210,170500,368902860,5220,5220,5220,5220,0
|
|
20250210,170400,368902860,5220,5220,5220,5220,0
|
|
20250210,170300,368902860,5220,5220,5220,5220,0
|
|
20250210,170200,368902860,5220,5220,5220,5220,1529
|
|
20250210,170100,368902860,5220,5220,5220,5220,0
|
|
20250210,170000,368902860,5220,5220,5220,5220,0
|
|
20250210,165900,368902860,5220,5220,5220,5220,0
|
|
20250210,165800,368902860,5220,5220,5220,5220,0
|
|
20250210,165700,368902860,5220,5220,5220,5220,0
|
|
20250210,165600,368902860,5220,5220,5220,5220,0
|
|
20250210,165500,368902860,5220,5220,5220,5220,0
|
|
20250210,165400,368902860,5220,5220,5220,5220,0
|
|
20250210,165300,368902860,5220,5220,5220,5220,0
|
|
20250210,165200,368902860,5220,5220,5220,5220,0
|
|
20250210,165100,368902860,5220,5220,5220,5220,0
|
|
20250210,165000,368902860,5220,5220,5220,5220,0
|
|
20250210,164900,368902860,5220,5220,5220,5220,0
|
|
20250210,164800,368902860,5220,5220,5220,5220,0
|
|
20250210,164700,368902860,5220,5220,5220,5220,0
|
|
20250210,164600,368902860,5220,5220,5220,5220,0
|
|
20250210,164500,368902860,5220,5220,5220,5220,0
|
|
20250210,164400,368902860,5220,5220,5220,5220,0
|
|
20250210,164300,368902860,5220,5220,5220,5220,0
|
|
20250210,164200,368902860,5220,5220,5220,5220,0
|
|
20250210,164100,368902860,5220,5220,5220,5220,0
|
|
20250210,164000,368902860,5220,5220,5220,5220,0
|
|
20250210,163900,368902860,5220,5220,5220,5220,0
|
|
20250210,163800,368902860,5220,5220,5220,5220,0
|
|
20250210,163700,368902860,5220,5220,5220,5220,0
|
|
20250210,163600,368902860,5220,5220,5220,5220,0
|
|
20250210,163500,368902860,5220,5220,5220,5220,0
|
|
20250210,163400,368902860,5220,5220,5220,5220,0
|
|
20250210,163300,368902860,5220,5220,5220,5220,0
|
|
20250210,163200,368902860,5220,5220,5220,5220,1529
|
|
20250210,163100,368902860,5220,5220,5220,5220,0
|
|
20250210,163000,368902860,5220,5220,5220,5220,0
|
|
20250210,162900,368902860,5220,5220,5220,5220,0
|
|
20250210,162800,368902860,5220,5220,5220,5220,0
|
|
20250210,162700,368902860,5220,5220,5220,5220,0
|
|
20250210,162600,368902860,5220,5220,5220,5220,0
|
|
20250210,162500,368902860,5220,5220,5220,5220,0
|
|
20250210,162400,368902860,5220,5220,5220,5220,0
|
|
20250210,162300,368902860,5220,5220,5220,5220,0
|
|
20250210,162200,368902860,5220,5220,5220,5220,0
|
|
20250210,162100,368902860,5220,5220,5220,5220,0
|
|
20250210,162000,368902860,5220,5220,5220,5220,0
|
|
20250210,161900,368902860,5220,5220,5220,5220,0
|
|
20250210,161800,368902860,5220,5220,5220,5220,0
|
|
20250210,161700,368902860,5220,5220,5220,5220,0
|
|
20250210,161600,368902860,5220,5220,5220,5220,0
|
|
20250210,161500,368902860,5220,5220,5220,5220,0
|
|
20250210,161400,368902860,5220,5220,5220,5220,0
|
|
20250210,161300,368902860,5220,5220,5220,5220,0
|
|
20250210,161200,368902860,5220,5220,5220,5220,0
|
|
20250210,161100,368902860,5220,5220,5220,5220,0
|
|
20250210,161000,368902860,5220,5220,5220,5220,0
|
|
20250210,160900,368902860,5220,5220,5220,5220,0
|
|
20250210,160800,368902860,5220,5220,5220,5220,0
|
|
20250210,160700,368902860,5220,5220,5220,5220,0
|
|
20250210,160600,368902860,5220,5220,5220,5220,0
|
|
20250210,160500,368902860,5220,5220,5220,5220,0
|
|
20250210,160400,368902860,5220,5220,5220,5220,0
|
|
20250210,160300,368902860,5220,5220,5220,5220,0
|
|
20250210,160200,368902860,5220,5220,5220,5220,1529
|
|
20250210,160100,368902860,5220,5220,5220,5220,0
|
|
20250210,160000,368902860,5220,5220,5220,5220,0
|
|
20250210,155900,368902860,5220,5220,5220,5220,0
|
|
20250210,155800,368902860,5220,5220,5220,5220,0
|
|
20250210,155700,368902860,5220,5220,5220,5220,0
|
|
20250210,155600,368902860,5220,5220,5220,5220,0
|
|
20250210,155500,368902860,5220,5220,5220,5220,0
|
|
20250210,155400,368902860,5220,5220,5220,5220,0
|
|
20250210,155300,368902860,5220,5220,5220,5220,0
|
|
20250210,155200,368902860,5220,5220,5220,5220,0
|
|
20250210,155100,368902860,5220,5220,5220,5220,0
|
|
20250210,155000,368902860,5220,5220,5220,5220,0
|
|
20250210,154900,368902860,5220,5220,5220,5220,0
|
|
20250210,154800,368902860,5220,5220,5220,5220,0
|
|
20250210,154700,368902860,5220,5220,5220,5220,0
|
|
20250210,154600,368902860,5220,5220,5220,5220,0
|
|
20250210,154500,368902860,5220,5220,5220,5220,0
|
|
20250210,154400,368902860,5220,5220,5220,5220,0
|
|
20250210,154300,368902860,5220,5220,5220,5220,0
|
|
20250210,154200,368902860,5220,5220,5220,5220,0
|
|
20250210,154100,368902860,5220,5220,5220,5220,0
|
|
20250210,154000,368902860,5220,5220,5220,5220,0
|
|
20250210,153900,368902860,5220,5220,5220,5220,0
|
|
20250210,153800,368902860,5220,5220,5220,5220,0
|
|
20250210,153700,368902860,5220,5220,5220,5220,0
|
|
20250210,153600,368902860,5220,5220,5220,5220,0
|
|
20250210,153500,368902860,5220,5220,5220,5220,0
|
|
20250210,153400,368902860,5220,5220,5220,5220,0
|
|
20250210,153300,368902860,5220,5220,5220,5220,0
|
|
20250210,153200,368902860,5220,5220,5220,5220,1529
|
|
20250210,153100,368902860,5220,5220,5220,5220,0
|
|
20250210,153000,368902860,5220,5220,5220,5220,1529
|
|
20250210,152900,360921480,5220,5220,5220,5220,0
|
|
20250210,152800,360921480,5220,5220,5220,5220,0
|
|
20250210,152700,360921480,5220,5220,5220,5220,0
|
|
20250210,152600,360921480,5220,5220,5220,5220,0
|
|
20250210,152500,360921480,5220,5220,5220,5220,0
|
|
20250210,152400,360921480,5220,5220,5220,5220,0
|
|
20250210,152300,360921480,5220,5220,5220,5220,0
|
|
20250210,152200,360921480,5220,5220,5220,5220,0
|
|
20250210,152100,360921480,5220,5220,5220,5220,0
|
|
20250210,152000,360921480,5220,5220,5220,5220,0
|
|
20250210,151900,360921480,5220,5190,5220,5170,597
|
|
20250210,151800,357825090,5220,5200,5220,5200,500
|
|
20250210,151700,355218110,5220,5220,5220,5220,0
|
|
20250210,151600,355218110,5220,5200,5220,5200,210
|
|
20250210,151500,354125040,5180,5190,5190,5180,482
|
|
20250210,151400,351626280,5190,5190,5190,5190,111
|
|
20250210,151300,351050190,5200,5200,5200,5200,38
|
|
20250210,151200,350852590,5190,5190,5190,5190,29
|
|
20250210,151100,350702080,5200,5180,5200,5180,3
|
|
20250210,151000,350686500,5200,5200,5200,5200,0
|
|
20250210,150900,350686500,5200,5190,5200,5190,301
|
|
20250210,150800,349124300,5190,5190,5190,5190,63
|
|
20250210,150700,348797330,5180,5180,5180,5180,0
|
|
20250210,150600,348797330,5180,5180,5180,5180,138
|
|
20250210,150500,348082490,5180,5180,5180,5180,0
|
|
20250210,150400,348082490,5180,5180,5180,5180,0
|
|
20250210,150300,348082490,5180,5180,5180,5180,0
|
|
20250210,150200,348082490,5180,5180,5180,5180,100
|
|
20250210,150100,347564490,5190,5160,5190,5160,83
|
|
20250210,150000,347136120,5190,5190,5190,5190,2
|
|
20250210,145900,347125740,5160,5170,5190,5160,1648
|
|
20250210,145800,338619480,5180,5170,5180,5170,3
|
|
20250210,145700,338603950,5180,5180,5180,5180,200
|
|
20250210,145600,337567950,5180,5180,5180,5180,2
|
|
20250210,145500,337557590,5170,5170,5170,5170,0
|
|
20250210,145400,337557590,5170,5170,5170,5170,0
|
|
20250210,145300,337557590,5170,5170,5170,5170,2
|
|
20250210,145200,337547250,5190,5190,5190,5190,0
|
|
20250210,145100,337547250,5190,5190,5190,5190,10
|
|
20250210,145000,337495350,5190,5170,5190,5170,119
|
|
20250210,144900,336880100,5160,5180,5180,5160,30
|
|
20250210,144800,336725120,5210,5170,5210,5170,5480
|
|
20250210,144700,308203490,5180,5150,5180,5150,14
|
|
20250210,144600,308131290,5180,5180,5200,5160,130
|
|
20250210,144500,307457780,5150,5170,5180,5150,300
|
|
20250210,144400,305904970,5150,5150,5150,5150,4
|
|
20250210,144300,305884370,5150,5150,5150,5150,0
|
|
20250210,144200,305884370,5150,5160,5160,5150,1142
|
|
20250210,144100,299996220,5160,5170,5170,5160,459
|
|
20250210,144000,297626580,5170,5170,5170,5160,728
|
|
20250210,143900,293862880,5180,5180,5180,5180,9
|
|
20250210,143800,293816260,5180,5180,5180,5180,201
|
|
20250210,143700,292775080,5190,5190,5190,5190,500
|
|
20250210,143600,290180080,5190,5190,5200,5180,142
|
|
20250210,143500,289444360,5180,5190,5190,5180,31
|
|
20250210,143400,289283480,5190,5190,5190,5190,0
|
|
20250210,143300,289283480,5190,5190,5190,5190,30
|
|
20250210,143200,289127780,5180,5180,5180,5180,3
|
|
20250210,143100,289112240,5200,5200,5200,5200,0
|
|
20250210,143000,289112240,5200,5180,5200,5180,8
|
|
20250210,142900,289070660,5180,5200,5200,5180,563
|
|
20250210,142800,286154290,5190,5190,5190,5190,0
|
|
20250210,142700,286154290,5190,5190,5190,5190,1000
|
|
20250210,142600,280964290,5190,5190,5190,5180,892
|
|
20250210,142500,276340430,5180,5180,5180,5180,0
|
|
20250210,142400,276340430,5180,5190,5190,5180,3
|
|
20250210,142300,276324870,5190,5200,5200,5190,37
|
|
20250210,142200,276132820,5180,5180,5180,5180,1
|
|
20250210,142100,276127640,5200,5200,5200,5200,0
|
|
20250210,142000,276127640,5200,5200,5200,5200,0
|
|
20250210,141900,276127640,5200,5200,5200,5200,1
|
|
20250210,141800,276122440,5180,5190,5190,5180,22
|
|
20250210,141700,276008270,5190,5190,5190,5190,104
|
|
20250210,141600,275468510,5200,5200,5200,5200,0
|
|
20250210,141500,275468510,5200,5200,5200,5200,16
|
|
20250210,141400,275385310,5190,5190,5190,5190,0
|
|
20250210,141300,275385310,5190,5190,5190,5190,200
|
|
20250210,141200,274347310,5190,5200,5200,5190,4
|
|
20250210,141100,274326530,5200,5200,5200,5200,0
|
|
20250210,141000,274326530,5200,5200,5200,5200,0
|
|
20250210,140900,274326530,5200,5200,5200,5200,0
|
|
20250210,140800,274326530,5200,5200,5200,5200,4
|
|
20250210,140700,274305730,5200,5200,5200,5200,8
|
|
20250210,140600,274264130,5190,5190,5200,5190,217
|
|
20250210,140500,273137750,5190,5190,5190,5190,0
|
|
20250210,140400,273137750,5190,5190,5190,5190,0
|
|
20250210,140300,273137750,5190,5190,5190,5190,0
|
|
20250210,140200,273137750,5190,5190,5190,5190,0
|
|
20250210,140100,273137750,5190,5190,5190,5190,1
|
|
20250210,140000,273132560,5200,5200,5200,5200,0
|
|
20250210,135900,273132560,5200,5200,5200,5190,293
|
|
20250210,135800,271611840,5200,5200,5200,5200,0
|
|
20250210,135700,271611840,5200,5200,5200,5200,2
|
|
20250210,135600,271601440,5200,5200,5200,5190,1366
|
|
20250210,135500,264498340,5210,5200,5210,5200,19
|
|
20250210,135400,264399360,5210,5210,5220,5210,20
|
|
20250210,135300,264295110,5210,5210,5210,5210,2
|
|
20250210,135200,264284690,5220,5220,5220,5220,2
|
|
20250210,135100,264274250,5200,5200,5200,5200,200
|
|
20250210,135000,263234250,5210,5210,5210,5210,2
|
|
20250210,134900,263223830,5200,5210,5220,5200,3
|
|
20250210,134800,263208200,5200,5200,5200,5200,0
|
|
20250210,134700,263208200,5200,5210,5210,5200,1431
|
|
20250210,134600,255752830,5220,5220,5220,5220,3
|
|
20250210,134500,255737170,5220,5220,5220,5220,0
|
|
20250210,134400,255737170,5220,5220,5220,5220,8
|
|
20250210,134300,255695410,5220,5210,5220,5210,11
|
|
20250210,134200,255638000,5210,5210,5210,5210,1
|
|
20250210,134100,255632790,5220,5220,5220,5220,51
|
|
20250210,134000,255366570,5220,5220,5220,5220,0
|
|
20250210,133900,255366570,5220,5220,5220,5220,110
|
|
20250210,133800,254792370,5220,5220,5220,5220,3
|
|
20250210,133700,254776710,5210,5220,5220,5210,2
|
|
20250210,133600,254766280,5210,5220,5220,5210,102
|
|
20250210,133500,254234840,5220,5220,5220,5220,20
|
|
20250210,133400,254130440,5220,5220,5220,5220,0
|
|
20250210,133300,254130440,5220,5220,5220,5220,3
|
|
20250210,133200,254114780,5210,5210,5220,5210,22
|
|
20250210,133100,253999960,5210,5210,5210,5210,502
|
|
20250210,133000,251384540,5200,5200,5200,5200,2
|
|
20250210,132900,251374140,5200,5200,5200,5200,0
|
|
20250210,132800,251374140,5200,5200,5210,5200,428
|
|
20250210,132700,249148520,5210,5220,5220,5210,90
|
|
20250210,132600,248679610,5210,5210,5210,5210,1
|
|
20250210,132500,248674400,5220,5220,5220,5210,1475
|
|
20250210,132400,240989540,5230,5230,5230,5230,0
|
|
20250210,132300,240989540,5230,5230,5230,5230,2
|
|
20250210,132200,240979080,5230,5230,5230,5230,0
|
|
20250210,132100,240979080,5230,5230,5230,5230,10
|
|
20250210,132000,240926780,5230,5220,5230,5220,3
|
|
20250210,131900,240911100,5230,5220,5230,5220,3
|
|
20250210,131800,240895420,5230,5230,5230,5230,5
|
|
20250210,131700,240869270,5230,5230,5230,5230,84
|
|
20250210,131600,240429950,5210,5210,5210,5210,1
|
|
20250210,131500,240424740,5230,5230,5230,5230,3
|
|
20250210,131400,240409050,5230,5210,5230,5210,314
|
|
20250210,131300,238766850,5230,5230,5230,5230,0
|
|
20250210,131200,238766850,5230,5230,5230,5230,21
|
|
20250210,131100,238657020,5230,5230,5230,5230,100
|
|
20250210,131000,238134020,5230,5230,5230,5230,44
|
|
20250210,130900,237903900,5220,5230,5230,5220,509
|
|
20250210,130800,235246890,5220,5220,5220,5220,2
|
|
20250210,130700,235236450,5230,5230,5230,5230,2
|
|
20250210,130600,235225990,5230,5230,5230,5230,0
|
|
20250210,130500,235225990,5230,5230,5230,5230,4
|
|
20250210,130400,235205070,5230,5230,5230,5230,2
|
|
20250210,130300,235194610,5220,5220,5220,5220,1
|
|
20250210,130200,235189390,5230,5220,5230,5220,3
|
|
20250210,130100,235173710,5230,5230,5230,5230,0
|
|
20250210,130000,235173710,5230,5230,5230,5230,161
|
|
20250210,125900,234331680,5230,5230,5230,5230,2
|
|
20250210,125800,234321220,5220,5220,5220,5220,510
|
|
20250210,125700,231659020,5230,5230,5230,5220,34
|
|
20250210,125600,231481210,5230,5230,5230,5230,0
|
|
20250210,125500,231481210,5230,5230,5230,5230,30
|
|
20250210,125400,231324310,5230,5230,5230,5230,2
|
|
20250210,125300,231313850,5230,5230,5230,5230,427
|
|
20250210,125200,229080640,5230,5220,5230,5220,35
|
|
20250210,125100,228897620,5210,5210,5210,5210,1
|
|
20250210,125000,228892410,5230,5230,5230,5230,31
|
|
20250210,124900,228730280,5210,5230,5230,5210,13
|
|
20250210,124800,228662310,5230,5230,5230,5230,30
|
|
20250210,124700,228505410,5230,5230,5230,5230,163
|
|
20250210,124600,227652920,5230,5230,5230,5230,2
|
|
20250210,124500,227642460,5210,5220,5220,5210,32
|
|
20250210,124400,227475430,5230,5230,5230,5230,3
|
|
20250210,124300,227459740,5230,5230,5230,5230,30
|
|
20250210,124200,227302840,5230,5230,5230,5230,0
|
|
20250210,124100,227302840,5230,5230,5230,5230,2
|
|
20250210,124000,227292380,5230,5220,5230,5220,60
|
|
20250210,123900,226978590,5230,5230,5230,5230,2
|
|
20250210,123800,226968130,5220,5220,5220,5220,1
|
|
20250210,123700,226962910,5230,5230,5230,5230,0
|
|
20250210,123600,226962910,5230,5230,5230,5230,34
|
|
20250210,123500,226785090,5220,5220,5220,5220,0
|
|
20250210,123400,226785090,5220,5230,5230,5220,1054
|
|
20250210,123300,221283200,5240,5240,5240,5240,33
|
|
20250210,123200,221110280,5240,5240,5240,5240,2
|
|
20250210,123100,221099800,5240,5240,5240,5240,35
|
|
20250210,123000,220916400,5240,5240,5240,5240,0
|
|
20250210,122900,220916400,5240,5240,5240,5240,0
|
|
20250210,122800,220916400,5240,5220,5240,5220,34
|
|
20250210,122700,220738280,5240,5240,5240,5240,1
|
|
20250210,122600,220733040,5230,5230,5230,5230,48
|
|
20250210,122500,220482000,5230,5230,5230,5230,2
|
|
20250210,122400,220471540,5230,5230,5230,5230,31
|
|
20250210,122300,220309410,5230,5230,5230,5230,7
|
|
20250210,122200,220272800,5220,5220,5220,5220,1
|
|
20250210,122100,220267580,5230,5230,5230,5220,34
|
|
20250210,122000,220089770,5230,5230,5230,5230,82
|
|
20250210,121900,219660910,5230,5230,5230,5230,30
|
|
20250210,121800,219504010,5230,5230,5230,5230,2
|
|
20250210,121700,219493550,5230,5230,5230,5230,0
|
|
20250210,121600,219493550,5230,5220,5230,5220,32
|
|
20250210,121500,219326200,5230,5220,5230,5220,4
|
|
20250210,121400,219305290,5230,5230,5230,5210,122
|
|
20250210,121300,218669030,5230,5230,5230,5230,2
|
|
20250210,121200,218658570,5230,5230,5230,5230,31
|
|
20250210,121100,218496440,5210,5210,5210,5210,1
|
|
20250210,121000,218491230,5210,5230,5230,5210,69
|
|
20250210,120900,218130760,5230,5230,5230,5230,31
|
|
20250210,120800,217968630,5230,5230,5230,5230,10
|
|
20250210,120700,217916330,5230,5220,5230,5220,181
|
|
20250210,120600,216971080,5220,5220,5220,5220,0
|
|
20250210,120500,216971080,5220,5230,5230,5220,3
|
|
20250210,120400,216955400,5230,5220,5230,5220,34
|
|
20250210,120300,216777590,5230,5230,5230,5230,0
|
|
20250210,120200,216777590,5230,5230,5230,5230,33
|
|
20250210,120100,216605000,5230,5230,5230,5230,0
|
|
20250210,120000,216605000,5230,5230,5230,5220,47
|
|
20250210,115900,216359310,5230,5220,5230,5220,3
|
|
20250210,115800,216343630,5210,5220,5220,5210,682
|
|
20250210,115700,212789910,5230,5230,5230,5220,251
|
|
20250210,115600,211479320,5220,5220,5220,5220,191
|
|
20250210,115500,210482300,5240,5240,5240,5240,36
|
|
20250210,115400,210293660,5240,5230,5240,5230,105
|
|
20250210,115300,209744470,5220,5220,5220,5220,12
|
|
20250210,115200,209681830,5230,5230,5230,5230,33
|
|
20250210,115100,209509240,5230,5230,5230,5230,5
|
|
20250210,115000,209483090,5230,5230,5230,5230,30
|
|
20250210,114900,209326190,5230,5230,5230,5230,2
|
|
20250210,114800,209315730,5230,5230,5230,5230,36
|
|
20250210,114700,209127450,5220,5230,5230,5220,15
|
|
20250210,114600,209049020,5230,5230,5230,5230,0
|
|
20250210,114500,209049020,5230,5230,5230,5230,30
|
|
20250210,114400,208892120,5230,5230,5230,5230,2
|
|
20250210,114300,208881660,5230,5230,5230,5230,61
|
|
20250210,114200,208562630,5230,5220,5230,5220,2
|
|
20250210,114100,208552180,5230,5220,5230,5220,4
|
|
20250210,114000,208531270,5230,5230,5230,5230,31
|
|
20250210,113900,208369140,5230,5230,5230,5230,2
|
|
20250210,113800,208358680,5230,5230,5230,5230,230
|
|
20250210,113700,207155780,5230,5230,5230,5230,0
|
|
20250210,113600,207155780,5230,5230,5230,5220,134
|
|
20250210,113500,206455970,5230,5230,5230,5230,3
|
|
20250210,113400,206440280,5230,5240,5240,5220,1814
|
|
20250210,113300,196971170,5240,5230,5240,5220,104
|
|
20250210,113200,196427110,5230,5230,5230,5230,0
|
|
20250210,113100,196427110,5230,5230,5230,5230,43
|
|
20250210,113000,196202220,5220,5220,5220,5220,1
|
|
20250210,112900,196197000,5230,5230,5230,5230,1048
|
|
20250210,112800,190715960,5230,5230,5230,5230,33
|
|
20250210,112700,190543370,5230,5230,5230,5230,0
|
|
20250210,112600,190543370,5230,5230,5230,5230,34
|
|
20250210,112500,190365550,5220,5220,5220,5220,0
|
|
20250210,112400,190365550,5220,5220,5230,5220,33
|
|
20250210,112300,190192980,5230,5220,5230,5220,318
|
|
20250210,112200,188533000,5230,5230,5230,5230,3
|
|
20250210,112100,188517310,5230,5220,5230,5220,385
|
|
20250210,112000,186507300,5230,5230,5230,5230,6
|
|
20250210,111900,186475920,5230,5230,5230,5230,36
|
|
20250210,111800,186287640,5220,5230,5230,5220,6
|
|
20250210,111700,186256270,5220,5230,5230,5220,31
|
|
20250210,111600,186094150,5230,5230,5230,5230,1
|
|
20250210,111500,186088920,5230,5230,5230,5230,2
|
|
20250210,111400,186078460,5230,5230,5230,5230,43
|
|
20250210,111300,185853570,5230,5230,5230,5230,3
|
|
20250210,111200,185837880,5230,5230,5230,5230,31
|
|
20250210,111100,185675750,5230,5230,5230,5230,0
|
|
20250210,111000,185675750,5230,5230,5230,5230,52
|
|
20250210,110900,185403790,5230,5230,5230,5230,34
|
|
20250210,110800,185225970,5230,5230,5230,5230,364
|
|
20250210,110700,183322250,5230,5220,5230,5220,3
|
|
20250210,110600,183306570,5230,5230,5230,5230,0
|
|
20250210,110500,183306570,5230,5230,5230,5230,33
|
|
20250210,110400,183133980,5230,5230,5230,5230,0
|
|
20250210,110300,183133980,5230,5230,5230,5230,0
|
|
20250210,110200,183133980,5230,5230,5230,5230,33
|
|
20250210,110100,182961390,5230,5220,5230,5220,12
|
|
20250210,110000,182898730,5230,5230,5230,5230,32
|
|
20250210,105900,182731370,5230,5230,5230,5230,0
|
|
20250210,105800,182731370,5230,5230,5230,5230,3
|
|
20250210,105700,182715680,5230,5230,5230,5230,31
|
|
20250210,105600,182553550,5220,5220,5220,5220,28
|
|
20250210,105500,182407390,5230,5230,5230,5230,59
|
|
20250210,105400,182098820,5210,5210,5210,5210,1
|
|
20250210,105300,182093610,5230,5230,5230,5230,32
|
|
20250210,105200,181926250,5220,5220,5220,5220,0
|
|
20250210,105100,181926250,5220,5220,5220,5220,5
|
|
20250210,105000,181900150,5230,5230,5230,5230,31
|
|
20250210,104900,181738020,5220,5220,5220,5220,1140
|
|
20250210,104800,175787220,5220,5230,5230,5220,42
|
|
20250210,104700,175567680,5230,5230,5230,5230,0
|
|
20250210,104600,175567680,5230,5230,5230,5230,0
|
|
20250210,104500,175567680,5230,5230,5230,5230,31
|
|
20250210,104400,175405550,5230,5230,5230,5230,0
|
|
20250210,104300,175405550,5230,5230,5230,5230,31
|
|
20250210,104200,175243420,5230,5230,5230,5230,21
|
|
20250210,104100,175133590,5230,5230,5230,5230,30
|
|
20250210,104000,174976690,5210,5210,5210,5210,0
|
|
20250210,103900,174976690,5210,5210,5210,5210,92
|
|
20250210,103800,174497370,5210,5230,5230,5210,47
|
|
20250210,103700,174251880,5230,5230,5230,5230,0
|
|
20250210,103600,174251880,5230,5230,5230,5230,45
|
|
20250210,103500,174016530,5230,5230,5230,5230,0
|
|
20250210,103400,174016530,5230,5230,5230,5230,0
|
|
20250210,103300,174016530,5230,5230,5230,5230,31
|
|
20250210,103200,173854400,5230,5230,5230,5230,0
|
|
20250210,103100,173854400,5230,5230,5230,5230,31
|
|
20250210,103000,173692270,5230,5230,5230,5230,0
|
|
20250210,102900,173692270,5230,5230,5230,5230,30
|
|
20250210,102800,173535370,5210,5210,5210,5210,0
|
|
20250210,102700,173535370,5210,5210,5210,5210,190
|
|
20250210,102600,172545470,5230,5220,5230,5220,334
|
|
20250210,102500,170801670,5230,5230,5230,5230,0
|
|
20250210,102400,170801670,5230,5230,5230,5230,30
|
|
20250210,102300,170644770,5230,5230,5230,5230,0
|
|
20250210,102200,170644770,5230,5230,5230,5230,0
|
|
20250210,102100,170644770,5230,5230,5230,5230,31
|
|
20250210,102000,170482640,5210,5220,5220,5210,4
|
|
20250210,101900,170461770,5220,5220,5220,5220,127
|
|
20250210,101800,169798830,5210,5200,5210,5200,494
|
|
20250210,101700,167228850,5210,5210,5220,5210,470
|
|
20250210,101600,164779840,5210,5220,5220,5210,649
|
|
20250210,101500,161395420,5230,5230,5230,5230,0
|
|
20250210,101400,161395420,5230,5230,5230,5230,31
|
|
20250210,101300,161233290,5230,5230,5230,5230,0
|
|
20250210,101200,161233290,5230,5230,5230,5230,36
|
|
20250210,101100,161045010,5230,5230,5230,5230,0
|
|
20250210,101000,161045010,5230,5230,5230,5230,42
|
|
20250210,100900,160825350,5230,5230,5230,5230,31
|
|
20250210,100800,160663220,5230,5230,5230,5230,0
|
|
20250210,100700,160663220,5230,5230,5230,5230,30
|
|
20250210,100600,160506320,5230,5230,5230,5230,0
|
|
20250210,100500,160506320,5230,5230,5230,5230,31
|
|
20250210,100400,160344190,5230,5230,5230,5230,1
|
|
20250210,100300,160338960,5230,5230,5230,5230,5
|
|
20250210,100200,160312810,5230,5230,5230,5230,31
|
|
20250210,100100,160150680,5230,5230,5230,5230,4
|
|
20250210,100000,160129760,5230,5230,5230,5230,30
|
|
20250210,095900,159972860,5230,5220,5230,5210,32
|
|
20250210,095800,159805880,5220,5220,5220,5220,11
|
|
20250210,095700,159748460,5230,5230,5230,5230,35
|
|
20250210,095600,159565410,5230,5230,5230,5210,96
|
|
20250210,095500,159065130,5230,5230,5230,5230,30
|
|
20250210,095400,158908230,5230,5230,5230,5230,0
|
|
20250210,095300,158908230,5230,5210,5230,5210,381
|
|
20250210,095200,156922220,5230,5230,5230,5230,0
|
|
20250210,095100,156922220,5230,5230,5230,5230,0
|
|
20250210,095000,156922220,5230,5230,5230,5230,41
|
|
20250210,094900,156707790,5230,5230,5230,5230,0
|
|
20250210,094800,156707790,5230,5230,5230,5230,31
|
|
20250210,094700,156545660,5220,5220,5220,5220,180
|
|
20250210,094600,155606060,5230,5230,5230,5230,32
|
|
20250210,094500,155438700,5230,5220,5230,5220,331
|
|
20250210,094400,153709080,5230,5240,5240,5230,202
|
|
20250210,094300,152652610,5240,5230,5240,5230,33
|
|
20250210,094200,152480010,5240,5230,5240,5230,2
|
|
20250210,094100,152469540,5240,5230,5240,5230,34
|
|
20250210,094000,152291700,5240,5230,5240,5230,6
|
|
20250210,093900,152260280,5230,5230,5230,5230,303
|
|
20250210,093800,150675590,5230,5230,5230,5230,30
|
|
20250210,093700,150518690,5220,5220,5220,5220,236
|
|
20250210,093600,149286770,5220,5220,5220,5220,31
|
|
20250210,093500,149124950,5220,5220,5220,5220,1
|
|
20250210,093400,149119730,5220,5220,5220,5220,33
|
|
20250210,093300,148947470,5220,5220,5220,5220,60
|
|
20250210,093200,148634270,5220,5210,5220,5210,2457
|
|
20250210,093100,135832980,5220,5200,5230,5200,882
|
|
20250210,093000,131229500,5220,5210,5220,5210,1077
|
|
20250210,092900,125617830,5210,5210,5210,5210,483
|
|
20250210,092800,123101400,5210,5210,5210,5210,317
|
|
20250210,092700,121449830,5210,5210,5210,5210,60
|
|
20250210,092600,121137230,5210,5210,5210,5210,1633
|
|
20250210,092500,112629300,5210,5200,5210,5200,4718
|
|
20250210,092400,88081410,5210,5210,5210,5210,31
|
|
20250210,092300,87919900,5210,5210,5210,5210,0
|
|
20250210,092200,87919900,5210,5210,5220,5210,1429
|
|
20250210,092100,80466650,5210,5210,5210,5210,688
|
|
20250210,092000,76882170,5220,5200,5220,5200,2037
|
|
20250210,091900,66274030,5210,5210,5210,5210,34
|
|
20250210,091800,66096890,5210,5220,5220,5210,196
|
|
20250210,091700,65073780,5220,5220,5220,5220,164
|
|
20250210,091600,64217700,5210,5210,5210,5210,29
|
|
20250210,091500,64066610,5220,5220,5220,5220,0
|
|
20250210,091400,64066610,5220,5210,5230,5210,652
|
|
20250210,091300,60657750,5220,5210,5220,5210,20
|
|
20250210,091200,60553360,5220,5220,5220,5200,160
|
|
20250210,091100,59720150,5220,5200,5230,5200,57
|
|
20250210,091000,59423370,5200,5190,5200,5190,2070
|
|
20250210,090900,48666340,5190,5190,5190,5190,3799
|
|
20250210,090800,28949530,5190,5190,5190,5180,457
|
|
20250210,090700,26577910,5200,5200,5200,5200,31
|
|
20250210,090600,26416710,5200,5210,5210,5200,451
|
|
20250210,090500,24067700,5210,5210,5230,5200,43
|
|
20250210,090400,23843060,5230,5230,5230,5230,0
|
|
20250210,090300,23843060,5230,5230,5230,5230,0
|
|
20250210,090200,23843060,5230,5210,5230,5200,43
|
|
20250210,090100,23618520,5200,5210,5210,5200,1776
|
|
20250210,090000,14376560,5240,5240,5240,5220,1744
|