605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,190200,257756710,5220,5220,5220,5220,1182
|
|
20250211,190100,257756710,5220,5220,5220,5220,0
|
|
20250211,190000,257756710,5220,5220,5220,5220,0
|
|
20250211,185900,257756710,5220,5220,5220,5220,0
|
|
20250211,185800,257756710,5220,5220,5220,5220,0
|
|
20250211,185700,257756710,5220,5220,5220,5220,0
|
|
20250211,185600,257756710,5220,5220,5220,5220,0
|
|
20250211,185500,257756710,5220,5220,5220,5220,0
|
|
20250211,185400,257756710,5220,5220,5220,5220,0
|
|
20250211,185300,257756710,5220,5220,5220,5220,0
|
|
20250211,185200,257756710,5220,5220,5220,5220,0
|
|
20250211,185100,257756710,5220,5220,5220,5220,0
|
|
20250211,185000,257756710,5220,5220,5220,5220,0
|
|
20250211,184900,257756710,5220,5220,5220,5220,0
|
|
20250211,184800,257756710,5220,5220,5220,5220,0
|
|
20250211,184700,257756710,5220,5220,5220,5220,0
|
|
20250211,184600,257756710,5220,5220,5220,5220,0
|
|
20250211,184500,257756710,5220,5220,5220,5220,0
|
|
20250211,184400,257756710,5220,5220,5220,5220,0
|
|
20250211,184300,257756710,5220,5220,5220,5220,0
|
|
20250211,184200,257756710,5220,5220,5220,5220,0
|
|
20250211,184100,257756710,5220,5220,5220,5220,0
|
|
20250211,184000,257756710,5220,5220,5220,5220,0
|
|
20250211,183900,257756710,5220,5220,5220,5220,0
|
|
20250211,183800,257756710,5220,5220,5220,5220,0
|
|
20250211,183700,257756710,5220,5220,5220,5220,0
|
|
20250211,183600,257756710,5220,5220,5220,5220,0
|
|
20250211,183500,257756710,5220,5220,5220,5220,0
|
|
20250211,183400,257756710,5220,5220,5220,5220,0
|
|
20250211,183300,257756710,5220,5220,5220,5220,0
|
|
20250211,183200,257756710,5220,5220,5220,5220,1182
|
|
20250211,183100,257756710,5220,5220,5220,5220,0
|
|
20250211,183000,257756710,5220,5220,5220,5220,0
|
|
20250211,182900,257756710,5220,5220,5220,5220,0
|
|
20250211,182800,257756710,5220,5220,5220,5220,0
|
|
20250211,182700,257756710,5220,5220,5220,5220,0
|
|
20250211,182600,257756710,5220,5220,5220,5220,0
|
|
20250211,182500,257756710,5220,5220,5220,5220,0
|
|
20250211,182400,257756710,5220,5220,5220,5220,0
|
|
20250211,182300,257756710,5220,5220,5220,5220,0
|
|
20250211,182200,257756710,5220,5220,5220,5220,0
|
|
20250211,182100,257756710,5220,5220,5220,5220,0
|
|
20250211,182000,257756710,5220,5220,5220,5220,0
|
|
20250211,181900,257756710,5220,5220,5220,5220,0
|
|
20250211,181800,257756710,5220,5220,5220,5220,0
|
|
20250211,181700,257756710,5220,5220,5220,5220,0
|
|
20250211,181600,257756710,5220,5220,5220,5220,0
|
|
20250211,181500,257756710,5220,5220,5220,5220,0
|
|
20250211,181400,257756710,5220,5220,5220,5220,0
|
|
20250211,181300,257756710,5220,5220,5220,5220,0
|
|
20250211,181200,257756710,5220,5220,5220,5220,0
|
|
20250211,181100,257756710,5220,5220,5220,5220,0
|
|
20250211,181000,257756710,5220,5220,5220,5220,0
|
|
20250211,180900,257756710,5220,5220,5220,5220,0
|
|
20250211,180800,257756710,5220,5220,5220,5220,0
|
|
20250211,180700,257756710,5220,5220,5220,5220,0
|
|
20250211,180600,257756710,5220,5220,5220,5220,0
|
|
20250211,180500,257756710,5220,5220,5220,5220,0
|
|
20250211,180400,257756710,5220,5220,5220,5220,0
|
|
20250211,180300,257756710,5220,5220,5220,5220,0
|
|
20250211,180200,257756710,5220,5220,5220,5220,1182
|
|
20250211,180100,257756710,5220,5220,5220,5220,0
|
|
20250211,180000,257756710,5220,5220,5220,5220,0
|
|
20250211,175900,257756710,5220,5220,5220,5220,0
|
|
20250211,175800,257756710,5220,5220,5220,5220,0
|
|
20250211,175700,257756710,5220,5220,5220,5220,0
|
|
20250211,175600,257756710,5220,5220,5220,5220,0
|
|
20250211,175500,257756710,5220,5220,5220,5220,0
|
|
20250211,175400,257756710,5220,5220,5220,5220,0
|
|
20250211,175300,257756710,5220,5220,5220,5220,0
|
|
20250211,175200,257756710,5220,5220,5220,5220,0
|
|
20250211,175100,257756710,5220,5220,5220,5220,0
|
|
20250211,175000,257756710,5220,5220,5220,5220,0
|
|
20250211,174900,257756710,5220,5220,5220,5220,0
|
|
20250211,174800,257756710,5220,5220,5220,5220,0
|
|
20250211,174700,257756710,5220,5220,5220,5220,0
|
|
20250211,174600,257756710,5220,5220,5220,5220,0
|
|
20250211,174500,257756710,5220,5220,5220,5220,0
|
|
20250211,174400,257756710,5220,5220,5220,5220,0
|
|
20250211,174300,257756710,5220,5220,5220,5220,0
|
|
20250211,174200,257756710,5220,5220,5220,5220,0
|
|
20250211,174100,257756710,5220,5220,5220,5220,0
|
|
20250211,174000,257756710,5220,5220,5220,5220,0
|
|
20250211,173900,257756710,5220,5220,5220,5220,0
|
|
20250211,173800,257756710,5220,5220,5220,5220,0
|
|
20250211,173700,257756710,5220,5220,5220,5220,0
|
|
20250211,173600,257756710,5220,5220,5220,5220,0
|
|
20250211,173500,257756710,5220,5220,5220,5220,0
|
|
20250211,173400,257756710,5220,5220,5220,5220,0
|
|
20250211,173300,257756710,5220,5220,5220,5220,0
|
|
20250211,173200,257756710,5220,5220,5220,5220,1182
|
|
20250211,173100,257756710,5220,5220,5220,5220,0
|
|
20250211,173000,257756710,5220,5220,5220,5220,0
|
|
20250211,172900,257756710,5220,5220,5220,5220,0
|
|
20250211,172800,257756710,5220,5220,5220,5220,0
|
|
20250211,172700,257756710,5220,5220,5220,5220,0
|
|
20250211,172600,257756710,5220,5220,5220,5220,0
|
|
20250211,172500,257756710,5220,5220,5220,5220,0
|
|
20250211,172400,257756710,5220,5220,5220,5220,0
|
|
20250211,172300,257756710,5220,5220,5220,5220,0
|
|
20250211,172200,257756710,5220,5220,5220,5220,0
|
|
20250211,172100,257756710,5220,5220,5220,5220,0
|
|
20250211,172000,257756710,5220,5220,5220,5220,0
|
|
20250211,171900,257756710,5220,5220,5220,5220,0
|
|
20250211,171800,257756710,5220,5220,5220,5220,0
|
|
20250211,171700,257756710,5220,5220,5220,5220,0
|
|
20250211,171600,257756710,5220,5220,5220,5220,0
|
|
20250211,171500,257756710,5220,5220,5220,5220,0
|
|
20250211,171400,257756710,5220,5220,5220,5220,0
|
|
20250211,171300,257756710,5220,5220,5220,5220,0
|
|
20250211,171200,257756710,5220,5220,5220,5220,0
|
|
20250211,171100,257756710,5220,5220,5220,5220,0
|
|
20250211,171000,257756710,5220,5220,5220,5220,0
|
|
20250211,170900,257756710,5220,5220,5220,5220,0
|
|
20250211,170800,257756710,5220,5220,5220,5220,0
|
|
20250211,170700,257756710,5220,5220,5220,5220,0
|
|
20250211,170600,257756710,5220,5220,5220,5220,0
|
|
20250211,170500,257756710,5220,5220,5220,5220,0
|
|
20250211,170400,257756710,5220,5220,5220,5220,0
|
|
20250211,170300,257756710,5220,5220,5220,5220,0
|
|
20250211,170200,257756710,5220,5220,5220,5220,1182
|
|
20250211,170100,257756710,5220,5220,5220,5220,0
|
|
20250211,170000,257756710,5220,5220,5220,5220,0
|
|
20250211,165900,257756710,5220,5220,5220,5220,0
|
|
20250211,165800,257756710,5220,5220,5220,5220,0
|
|
20250211,165700,257756710,5220,5220,5220,5220,0
|
|
20250211,165600,257756710,5220,5220,5220,5220,0
|
|
20250211,165500,257756710,5220,5220,5220,5220,0
|
|
20250211,165400,257756710,5220,5220,5220,5220,0
|
|
20250211,165300,257756710,5220,5220,5220,5220,0
|
|
20250211,165200,257756710,5220,5220,5220,5220,0
|
|
20250211,165100,257756710,5220,5220,5220,5220,0
|
|
20250211,165000,257756710,5220,5220,5220,5220,0
|
|
20250211,164900,257756710,5220,5220,5220,5220,0
|
|
20250211,164800,257756710,5220,5220,5220,5220,0
|
|
20250211,164700,257756710,5220,5220,5220,5220,0
|
|
20250211,164600,257756710,5220,5220,5220,5220,0
|
|
20250211,164500,257756710,5220,5220,5220,5220,0
|
|
20250211,164400,257756710,5220,5220,5220,5220,0
|
|
20250211,164300,257756710,5220,5220,5220,5220,0
|
|
20250211,164200,257756710,5220,5220,5220,5220,0
|
|
20250211,164100,257756710,5220,5220,5220,5220,0
|
|
20250211,164000,257756710,5220,5220,5220,5220,0
|
|
20250211,163900,257756710,5220,5220,5220,5220,0
|
|
20250211,163800,257756710,5220,5220,5220,5220,0
|
|
20250211,163700,257756710,5220,5220,5220,5220,0
|
|
20250211,163600,257756710,5220,5220,5220,5220,0
|
|
20250211,163500,257756710,5220,5220,5220,5220,0
|
|
20250211,163400,257756710,5220,5220,5220,5220,0
|
|
20250211,163300,257756710,5220,5220,5220,5220,0
|
|
20250211,163200,257756710,5220,5220,5220,5220,1182
|
|
20250211,163100,257756710,5220,5220,5220,5220,0
|
|
20250211,163000,257756710,5220,5220,5220,5220,0
|
|
20250211,162900,257756710,5220,5220,5220,5220,0
|
|
20250211,162800,257756710,5220,5220,5220,5220,0
|
|
20250211,162700,257756710,5220,5220,5220,5220,0
|
|
20250211,162600,257756710,5220,5220,5220,5220,0
|
|
20250211,162500,257756710,5220,5220,5220,5220,0
|
|
20250211,162400,257756710,5220,5220,5220,5220,0
|
|
20250211,162300,257756710,5220,5220,5220,5220,0
|
|
20250211,162200,257756710,5220,5220,5220,5220,0
|
|
20250211,162100,257756710,5220,5220,5220,5220,0
|
|
20250211,162000,257756710,5220,5220,5220,5220,0
|
|
20250211,161900,257756710,5220,5220,5220,5220,0
|
|
20250211,161800,257756710,5220,5220,5220,5220,0
|
|
20250211,161700,257756710,5220,5220,5220,5220,0
|
|
20250211,161600,257756710,5220,5220,5220,5220,0
|
|
20250211,161500,257756710,5220,5220,5220,5220,0
|
|
20250211,161400,257756710,5220,5220,5220,5220,0
|
|
20250211,161300,257756710,5220,5220,5220,5220,0
|
|
20250211,161200,257756710,5220,5220,5220,5220,0
|
|
20250211,161100,257756710,5220,5220,5220,5220,0
|
|
20250211,161000,257756710,5220,5220,5220,5220,0
|
|
20250211,160900,257756710,5220,5220,5220,5220,0
|
|
20250211,160800,257756710,5220,5220,5220,5220,0
|
|
20250211,160700,257756710,5220,5220,5220,5220,0
|
|
20250211,160600,257756710,5220,5220,5220,5220,0
|
|
20250211,160500,257756710,5220,5220,5220,5220,0
|
|
20250211,160400,257756710,5220,5220,5220,5220,0
|
|
20250211,160300,257756710,5220,5220,5220,5220,0
|
|
20250211,160200,257756710,5220,5220,5220,5220,1182
|
|
20250211,160100,257756710,5220,5220,5220,5220,0
|
|
20250211,160000,257756710,5220,5220,5220,5220,0
|
|
20250211,155900,257756710,5220,5220,5220,5220,0
|
|
20250211,155800,257756710,5220,5220,5220,5220,0
|
|
20250211,155700,257756710,5220,5220,5220,5220,0
|
|
20250211,155600,257756710,5220,5220,5220,5220,0
|
|
20250211,155500,257756710,5220,5220,5220,5220,0
|
|
20250211,155400,257756710,5220,5220,5220,5220,0
|
|
20250211,155300,257756710,5220,5220,5220,5220,0
|
|
20250211,155200,257756710,5220,5220,5220,5220,0
|
|
20250211,155100,257756710,5220,5220,5220,5220,0
|
|
20250211,155000,257756710,5220,5220,5220,5220,0
|
|
20250211,154900,257756710,5220,5220,5220,5220,0
|
|
20250211,154800,257756710,5220,5220,5220,5220,0
|
|
20250211,154700,257756710,5220,5220,5220,5220,0
|
|
20250211,154600,257756710,5220,5220,5220,5220,0
|
|
20250211,154500,257756710,5220,5220,5220,5220,0
|
|
20250211,154400,257756710,5220,5220,5220,5220,0
|
|
20250211,154300,257756710,5220,5220,5220,5220,0
|
|
20250211,154200,257756710,5220,5220,5220,5220,0
|
|
20250211,154100,257756710,5220,5220,5220,5220,0
|
|
20250211,154000,257756710,5220,5220,5220,5220,0
|
|
20250211,153900,257756710,5220,5220,5220,5220,0
|
|
20250211,153800,257756710,5220,5220,5220,5220,0
|
|
20250211,153700,257756710,5220,5220,5220,5220,0
|
|
20250211,153600,257756710,5220,5220,5220,5220,0
|
|
20250211,153500,257756710,5220,5220,5220,5220,0
|
|
20250211,153400,257756710,5220,5220,5220,5220,0
|
|
20250211,153300,257756710,5220,5220,5220,5220,0
|
|
20250211,153200,257756710,5220,5220,5220,5220,1182
|
|
20250211,153100,257756710,5220,5220,5220,5220,0
|
|
20250211,153000,257756710,5220,5220,5220,5220,1182
|
|
20250211,152900,251586670,5190,5190,5190,5190,0
|
|
20250211,152800,251586670,5190,5190,5190,5190,0
|
|
20250211,152700,251586670,5190,5190,5190,5190,0
|
|
20250211,152600,251586670,5190,5190,5190,5190,0
|
|
20250211,152500,251586670,5190,5190,5190,5190,0
|
|
20250211,152400,251586670,5190,5190,5190,5190,0
|
|
20250211,152300,251586670,5190,5190,5190,5190,0
|
|
20250211,152200,251586670,5190,5190,5190,5190,0
|
|
20250211,152100,251586670,5190,5190,5190,5190,0
|
|
20250211,152000,251586670,5190,5190,5190,5190,0
|
|
20250211,151900,251586670,5190,5200,5220,5190,261
|
|
20250211,151800,250231790,5220,5210,5220,5210,4
|
|
20250211,151700,250210940,5200,5200,5210,5200,6
|
|
20250211,151600,250179730,5200,5200,5230,5200,25
|
|
20250211,151500,250049680,5230,5200,5230,5200,50
|
|
20250211,151400,249788510,5230,5230,5230,5200,520
|
|
20250211,151300,247082060,5220,5220,5220,5220,123
|
|
20250211,151200,246440000,5220,5220,5220,5220,5
|
|
20250211,151100,246413900,5230,5220,5230,5220,271
|
|
20250211,151000,244997040,5220,5220,5220,5220,2
|
|
20250211,150900,244986600,5220,5220,5220,5220,3
|
|
20250211,150800,244970940,5220,5220,5220,5220,3
|
|
20250211,150700,244955280,5220,5220,5220,5220,3
|
|
20250211,150600,244939620,5220,5220,5220,5220,4
|
|
20250211,150500,244918740,5220,5220,5220,5220,200
|
|
20250211,150400,243874740,5220,5230,5230,5220,7
|
|
20250211,150300,243838180,5220,5220,5220,5220,2
|
|
20250211,150200,243827740,5220,5220,5220,5220,2
|
|
20250211,150100,243817300,5220,5220,5220,5220,3
|
|
20250211,150000,243801640,5220,5220,5220,5220,2
|
|
20250211,145900,243791200,5230,5220,5230,5220,155
|
|
20250211,145800,242980700,5220,5220,5220,5220,2
|
|
20250211,145700,242970260,5220,5220,5220,5220,3
|
|
20250211,145600,242954600,5230,5230,5230,5220,3
|
|
20250211,145500,242938920,5220,5220,5230,5220,8
|
|
20250211,145400,242897150,5220,5220,5220,5220,3
|
|
20250211,145300,242881490,5220,5220,5220,5220,0
|
|
20250211,145200,242881490,5220,5220,5220,5220,5
|
|
20250211,145100,242855390,5220,5220,5220,5220,2
|
|
20250211,145000,242844950,5220,5220,5220,5220,1
|
|
20250211,144900,242839730,5230,5230,5230,5230,301
|
|
20250211,144800,241265500,5230,5230,5230,5230,2
|
|
20250211,144700,241255040,5230,5230,5230,5230,3
|
|
20250211,144600,241239350,5230,5230,5230,5230,2
|
|
20250211,144500,241228890,5230,5230,5230,5230,3
|
|
20250211,144400,241213200,5230,5230,5230,5230,2
|
|
20250211,144300,241202740,5230,5230,5240,5230,15
|
|
20250211,144200,241124190,5230,5230,5230,5230,2
|
|
20250211,144100,241113730,5230,5230,5230,5230,449
|
|
20250211,144000,238765460,5220,5220,5220,5220,3
|
|
20250211,143900,238749800,5220,5220,5220,5220,3
|
|
20250211,143800,238734140,5220,5220,5220,5220,5
|
|
20250211,143700,238708040,5220,5220,5220,5220,3
|
|
20250211,143600,238692380,5230,5230,5230,5230,25
|
|
20250211,143500,238561630,5220,5220,5220,5220,5
|
|
20250211,143400,238535530,5220,5220,5220,5220,6
|
|
20250211,143300,238504210,5220,5220,5220,5220,0
|
|
20250211,143200,238504210,5220,5220,5220,5220,5
|
|
20250211,143100,238478110,5220,5220,5220,5220,2
|
|
20250211,143000,238467670,5220,5220,5220,5220,2
|
|
20250211,142900,238457230,5230,5230,5230,5230,774
|
|
20250211,142800,234409210,5230,5230,5240,5230,9
|
|
20250211,142700,234362090,5230,5230,5230,5230,1
|
|
20250211,142600,234356860,5230,5230,5230,5230,4
|
|
20250211,142500,234335940,5230,5230,5230,5230,5
|
|
20250211,142400,234309790,5240,5230,5240,5230,16
|
|
20250211,142300,234225960,5230,5230,5230,5230,3
|
|
20250211,142200,234210270,5230,5230,5230,5230,3
|
|
20250211,142100,234194580,5230,5230,5230,5230,3
|
|
20250211,142000,234178890,5230,5230,5230,5230,3
|
|
20250211,141900,234163200,5230,5230,5230,5230,2
|
|
20250211,141800,234152740,5230,5240,5240,5230,25
|
|
20250211,141700,234021750,5230,5240,5240,5230,56
|
|
20250211,141600,233728370,5230,5230,5230,5230,42
|
|
20250211,141500,233508710,5230,5240,5240,5230,105
|
|
20250211,141400,232959520,5230,5230,5230,5230,2
|
|
20250211,141300,232949060,5230,5220,5230,5220,211
|
|
20250211,141200,231845540,5230,5210,5230,5210,105
|
|
20250211,141100,231296450,5210,5210,5210,5210,2
|
|
20250211,141000,231286030,5210,5210,5210,5210,3
|
|
20250211,140900,231270400,5210,5210,5210,5210,2
|
|
20250211,140800,231259980,5210,5220,5220,5210,870
|
|
20250211,140700,226727270,5210,5220,5220,5210,21
|
|
20250211,140600,226617670,5210,5210,5210,5210,1
|
|
20250211,140500,226612460,5210,5210,5210,5210,5
|
|
20250211,140400,226586410,5210,5210,5210,5210,4
|
|
20250211,140300,226565570,5210,5210,5210,5210,2
|
|
20250211,140200,226555150,5210,5210,5210,5210,5
|
|
20250211,140100,226529100,5210,5210,5210,5210,0
|
|
20250211,140000,226529100,5210,5210,5210,5210,6
|
|
20250211,135900,226497840,5230,5220,5230,5210,250
|
|
20250211,135800,225195290,5230,5210,5230,5210,9
|
|
20250211,135700,225148360,5210,5210,5210,5210,3
|
|
20250211,135600,225132730,5210,5210,5210,5210,5
|
|
20250211,135500,225106680,5210,5210,5210,5210,1
|
|
20250211,135400,225101470,5210,5230,5230,5210,3
|
|
20250211,135300,225085820,5210,5210,5210,5210,3
|
|
20250211,135200,225070190,5220,5220,5220,5220,330
|
|
20250211,135100,223347590,5220,5220,5220,5220,5
|
|
20250211,135000,223321490,5220,5220,5220,5220,3
|
|
20250211,134900,223305830,5230,5230,5230,5230,1
|
|
20250211,134800,223300600,5220,5220,5220,5220,13
|
|
20250211,134700,223232740,5220,5220,5220,5220,22
|
|
20250211,134600,223117900,5220,5220,5220,5220,1
|
|
20250211,134500,223112680,5220,5230,5230,5220,307
|
|
20250211,134400,221507080,5230,5230,5230,5230,2
|
|
20250211,134300,221496620,5230,5240,5240,5230,43
|
|
20250211,134200,221271340,5230,5230,5230,5230,2
|
|
20250211,134100,221260880,5240,5230,5240,5230,82
|
|
20250211,134000,220831240,5240,5230,5240,5230,311
|
|
20250211,133900,219201610,5230,5230,5230,5230,5
|
|
20250211,133800,219175460,5230,5230,5230,5230,5
|
|
20250211,133700,219149310,5230,5230,5230,5230,0
|
|
20250211,133600,219149310,5230,5230,5230,5230,3
|
|
20250211,133500,219133620,5240,5230,5240,5230,9
|
|
20250211,133400,219086540,5230,5230,5230,5230,0
|
|
20250211,133300,219086540,5230,5230,5230,5230,3
|
|
20250211,133200,219070850,5230,5230,5230,5230,2
|
|
20250211,133100,219060390,5230,5230,5230,5230,7
|
|
20250211,133000,219023780,5230,5230,5230,5230,3
|
|
20250211,132900,219008090,5230,5230,5230,5230,1
|
|
20250211,132800,219002860,5230,5230,5230,5230,1941
|
|
20250211,132700,208851430,5240,5240,5240,5240,298
|
|
20250211,132600,207289910,5240,5240,5240,5240,36
|
|
20250211,132500,207101270,5240,5250,5250,5240,32
|
|
20250211,132400,206933280,5240,5240,5240,5240,3
|
|
20250211,132300,206917560,5240,5240,5240,5240,1
|
|
20250211,132200,206912320,5240,5240,5240,5240,5
|
|
20250211,132100,206886120,5240,5240,5240,5240,3
|
|
20250211,132000,206870400,5240,5240,5240,5240,0
|
|
20250211,131900,206870400,5240,5250,5250,5240,97
|
|
20250211,131800,206361180,5250,5240,5250,5240,107
|
|
20250211,131700,205800490,5240,5240,5240,5240,0
|
|
20250211,131600,205800490,5240,5240,5240,5230,313
|
|
20250211,131500,204160400,5230,5210,5230,5210,8
|
|
20250211,131400,204118620,5210,5220,5220,5210,3
|
|
20250211,131300,204102970,5210,5210,5210,5210,3
|
|
20250211,131200,204087340,5210,5210,5210,5210,2
|
|
20250211,131100,204076920,5220,5230,5230,5210,1003
|
|
20250211,131000,198831270,5210,5230,5230,5210,3
|
|
20250211,130900,198815620,5210,5230,5230,5200,8
|
|
20250211,130800,198773960,5210,5210,5230,5200,505
|
|
20250211,130700,196145400,5210,5210,5210,5210,2
|
|
20250211,130600,196134980,5220,5220,5220,5200,838
|
|
20250211,130500,191760680,5210,5230,5230,5190,3004
|
|
20250211,130400,176123960,5230,5230,5230,5230,5
|
|
20250211,130300,176097810,5230,5230,5230,5230,3
|
|
20250211,130200,176082120,5230,5230,5230,5230,0
|
|
20250211,130100,176082120,5230,5230,5230,5230,8
|
|
20250211,130000,176040280,5230,5230,5230,5230,89
|
|
20250211,125900,175574810,5230,5230,5230,5230,20
|
|
20250211,125800,175470210,5230,5220,5230,5220,3
|
|
20250211,125700,175454540,5220,5220,5220,5220,3
|
|
20250211,125600,175438880,5210,5240,5250,5210,716
|
|
20250211,125500,171694720,5230,5230,5230,5230,2
|
|
20250211,125400,171684260,5250,5230,5250,5230,27
|
|
20250211,125300,171542590,5240,5240,5240,5240,197
|
|
20250211,125200,170510310,5230,5230,5230,5230,3
|
|
20250211,125100,170494620,5230,5230,5230,5230,2
|
|
20250211,125000,170484160,5240,5240,5240,5240,200
|
|
20250211,124900,169436160,5240,5240,5240,5230,88
|
|
20250211,124800,168975070,5230,5230,5230,5230,4
|
|
20250211,124700,168954150,5230,5230,5230,5230,2
|
|
20250211,124600,168943690,5240,5230,5240,5230,120
|
|
20250211,124500,168314920,5230,5230,5230,5230,0
|
|
20250211,124400,168314920,5230,5230,5230,5230,6
|
|
20250211,124300,168283540,5230,5240,5240,5230,537
|
|
20250211,124200,165469680,5230,5230,5230,5230,51
|
|
20250211,124100,165202950,5230,5220,5240,5220,10
|
|
20250211,124000,165150660,5220,5220,5220,5220,5
|
|
20250211,123900,165124560,5210,5230,5230,5210,632
|
|
20250211,123800,161825910,5220,5230,5230,5220,12
|
|
20250211,123700,161763170,5230,5230,5230,5230,176
|
|
20250211,123600,160842690,5230,5220,5230,5220,3
|
|
20250211,123500,160827010,5220,5220,5220,5220,2
|
|
20250211,123400,160816570,5240,5220,5240,5220,116
|
|
20250211,123300,160208820,5230,5230,5230,5230,50
|
|
20250211,123200,159947320,5220,5220,5220,5220,3
|
|
20250211,123100,159931660,5220,5220,5220,5220,6
|
|
20250211,123000,159900340,5230,5220,5230,5220,35
|
|
20250211,122900,159717310,5200,5200,5200,5200,103
|
|
20250211,122800,159181710,5200,5220,5220,5200,1502
|
|
20250211,122700,151361170,5220,5230,5230,5220,45
|
|
20250211,122600,151125860,5220,5220,5220,5220,2
|
|
20250211,122500,151115420,5220,5220,5220,5220,3
|
|
20250211,122400,151099760,5220,5220,5220,5220,3
|
|
20250211,122300,151084100,5230,5220,5230,5220,47
|
|
20250211,122200,150838340,5220,5220,5220,5220,4
|
|
20250211,122100,150817460,5220,5220,5220,5220,2
|
|
20250211,122000,150807020,5220,5220,5230,5220,52
|
|
20250211,121900,150535090,5220,5220,5220,5220,3
|
|
20250211,121800,150519430,5220,5220,5220,5220,61
|
|
20250211,121700,150201010,5210,5220,5220,5210,38
|
|
20250211,121600,150002690,5220,5220,5220,5220,491
|
|
20250211,121500,147439670,5220,5220,5220,5220,8
|
|
20250211,121400,147397910,5220,5230,5230,5220,313
|
|
20250211,121300,145760970,5230,5230,5230,5230,1
|
|
20250211,121200,145755740,5230,5230,5230,5230,2
|
|
20250211,121100,145745280,5230,5230,5230,5230,4
|
|
20250211,121000,145724360,5240,5240,5240,5230,326
|
|
20250211,120900,144018620,5230,5230,5230,5230,2
|
|
20250211,120800,144008160,5230,5230,5230,5230,2
|
|
20250211,120700,143997700,5230,5230,5240,5230,50
|
|
20250211,120600,143735730,5230,5230,5230,5230,5
|
|
20250211,120500,143709580,5230,5230,5240,5230,5
|
|
20250211,120400,143683420,5230,5220,5230,5220,4
|
|
20250211,120300,143662510,5220,5240,5240,5220,8
|
|
20250211,120200,143620630,5220,5220,5220,5220,3
|
|
20250211,120100,143604970,5220,5230,5240,5220,250
|
|
20250211,120000,142298330,5230,5230,5230,5230,173
|
|
20250211,115900,141393540,5230,5230,5230,5230,2
|
|
20250211,115800,141383080,5230,5240,5240,5230,346
|
|
20250211,115700,139570050,5230,5230,5230,5230,7
|
|
20250211,115600,139533440,5230,5230,5230,5230,2
|
|
20250211,115500,139522980,5230,5230,5230,5230,202
|
|
20250211,115400,138466520,5230,5230,5240,5230,43
|
|
20250211,115300,138241220,5230,5230,5230,5230,6
|
|
20250211,115200,138209840,5230,5230,5230,5230,1
|
|
20250211,115100,138204610,5230,5240,5240,5230,43
|
|
20250211,115000,137979310,5230,5230,5230,5230,4
|
|
20250211,114900,137958390,5230,5230,5230,5230,3
|
|
20250211,114800,137942700,5230,5240,5240,5230,55
|
|
20250211,114700,137654530,5230,5230,5230,5230,3
|
|
20250211,114600,137638840,5230,5230,5230,5230,0
|
|
20250211,114500,137638840,5230,5240,5240,5230,34
|
|
20250211,114400,137460710,5230,5220,5240,5220,63
|
|
20250211,114300,137131220,5220,5220,5220,5220,1
|
|
20250211,114200,137126000,5220,5230,5230,5220,333
|
|
20250211,114100,135384440,5230,5220,5230,5220,49
|
|
20250211,114000,135128190,5220,5220,5220,5220,3
|
|
20250211,113900,135112530,5220,5220,5220,5220,2
|
|
20250211,113800,135102090,5220,5220,5230,5220,38
|
|
20250211,113700,134903370,5220,5220,5220,5220,4
|
|
20250211,113600,134882490,5220,5230,5230,5220,13
|
|
20250211,113500,134814550,5230,5220,5230,5220,45
|
|
20250211,113400,134579220,5220,5220,5220,5220,1
|
|
20250211,113300,134574000,5220,5220,5220,5220,4
|
|
20250211,113200,134553120,5230,5230,5230,5220,45
|
|
20250211,113100,134317800,5220,5220,5220,5220,3
|
|
20250211,113000,134302140,5220,5210,5220,5210,5
|
|
20250211,112900,134276070,5210,5210,5210,5210,238
|
|
20250211,112800,133036090,5210,5230,5230,5210,811
|
|
20250211,112700,128799550,5230,5240,5250,5230,15
|
|
20250211,112600,128720890,5230,5250,5250,5230,454
|
|
20250211,112500,126346410,5230,5230,5240,5230,43
|
|
20250211,112400,126121120,5230,5230,5230,5230,4
|
|
20250211,112300,126100200,5230,5230,5230,5230,2
|
|
20250211,112200,126089740,5240,5250,5250,5240,366
|
|
20250211,112100,124170430,5240,5240,5250,5240,5
|
|
20250211,112000,124144210,5250,5250,5250,5240,13
|
|
20250211,111900,124075970,5240,5250,5250,5240,72
|
|
20250211,111800,123698310,5250,5240,5250,5240,12
|
|
20250211,111700,123635350,5250,5250,5250,5240,472
|
|
20250211,111600,121161170,5250,5250,5250,5240,13
|
|
20250211,111500,121092950,5250,5240,5250,5240,107
|
|
20250211,111400,120531260,5250,5250,5250,5240,154
|
|
20250211,111300,119722780,5250,5240,5250,5240,58
|
|
20250211,111200,119418840,5240,5230,5240,5230,43
|
|
20250211,111100,119193540,5230,5230,5230,5230,4
|
|
20250211,111000,119172620,5230,5240,5240,5230,47
|
|
20250211,110900,118926390,5240,5230,5240,5230,46
|
|
20250211,110800,118685370,5230,5230,5230,5230,1
|
|
20250211,110700,118680140,5230,5240,5240,5230,184
|
|
20250211,110600,117716000,5240,5230,5240,5230,9
|
|
20250211,110500,117668860,5230,5230,5230,5230,0
|
|
20250211,110400,117668860,5230,5230,5230,5230,3
|
|
20250211,110300,117653170,5230,5230,5240,5230,57
|
|
20250211,110200,117354520,5240,5240,5240,5240,180
|
|
20250211,110100,116411320,5240,5240,5240,5240,4
|
|
20250211,110000,116390360,5240,5240,5240,5240,1
|
|
20250211,105900,116385120,5240,5240,5250,5240,59
|
|
20250211,105800,116075670,5230,5230,5230,5230,6
|
|
20250211,105700,116044290,5240,5240,5240,5240,105
|
|
20250211,105600,115494090,5240,5240,5250,5240,69
|
|
20250211,105500,115131990,5240,5250,5250,5240,85
|
|
20250211,105400,114686040,5240,5240,5240,5240,149
|
|
20250211,105300,113905280,5240,5230,5240,5230,62
|
|
20250211,105200,113580410,5240,5230,5240,5230,4
|
|
20250211,105100,113559470,5230,5230,5230,5230,1
|
|
20250211,105000,113554240,5230,5240,5240,5230,48
|
|
20250211,104900,113302740,5230,5230,5230,5230,6
|
|
20250211,104800,113271360,5230,5230,5230,5230,101
|
|
20250211,104700,112743130,5230,5230,5230,5230,2
|
|
20250211,104600,112732670,5240,5230,5240,5230,133
|
|
20250211,104500,112035790,5230,5230,5230,5230,2
|
|
20250211,104400,112025330,5230,5240,5250,5230,144
|
|
20250211,104300,111269400,5250,5230,5250,5230,263
|
|
20250211,104200,109891250,5230,5230,5230,5230,0
|
|
20250211,104100,109891250,5230,5230,5240,5230,19
|
|
20250211,104000,109791750,5240,5230,5240,5230,175
|
|
20250211,103900,108876160,5230,5230,5230,5230,1
|
|
20250211,103800,108870930,5230,5230,5230,5230,3
|
|
20250211,103700,108855240,5230,5230,5230,5220,78
|
|
20250211,103600,108447340,5220,5220,5220,5220,1
|
|
20250211,103500,108442120,5220,5220,5220,5220,2
|
|
20250211,103400,108431680,5220,5220,5220,5220,63
|
|
20250211,103300,108102820,5230,5230,5230,5230,32
|
|
20250211,103200,107935460,5220,5220,5220,5220,6
|
|
20250211,103100,107904140,5230,5220,5230,5220,5
|
|
20250211,103000,107878020,5230,5220,5230,5210,304
|
|
20250211,102900,106291700,5220,5230,5230,5220,54
|
|
20250211,102800,106009320,5230,5220,5230,5220,101
|
|
20250211,102700,105481130,5220,5220,5230,5220,194
|
|
20250211,102600,104466550,5220,5220,5230,5220,4
|
|
20250211,102500,104445660,5220,5220,5220,5220,1
|
|
20250211,102400,104440440,5220,5230,5230,5220,50
|
|
20250211,102300,104178990,5230,5230,5230,5220,9
|
|
20250211,102200,104131970,5220,5220,5230,5220,14
|
|
20250211,102100,104058880,5220,5220,5230,5220,3
|
|
20250211,102000,104043210,5230,5240,5240,5210,4009
|
|
20250211,101900,83126340,5240,5240,5240,5240,2
|
|
20250211,101800,83115860,5240,5250,5250,5240,2
|
|
20250211,101700,83105370,5240,5240,5250,5240,55
|
|
20250211,101600,82816650,5240,5240,5250,5240,99
|
|
20250211,101500,82296940,5240,5250,5250,5240,1105
|
|
20250211,101400,76495740,5250,5240,5250,5240,35
|
|
20250211,101300,76312030,5240,5240,5240,5240,0
|
|
20250211,101200,76312030,5240,5250,5250,5240,267
|
|
20250211,101100,74910310,5250,5240,5250,5240,85
|
|
20250211,101000,74464120,5240,5250,5250,5240,45
|
|
20250211,100900,74227900,5240,5240,5240,5240,3
|
|
20250211,100800,74212180,5240,5250,5250,5240,44
|
|
20250211,100700,73981240,5230,5240,5250,5230,4
|
|
20250211,100600,73960280,5230,5230,5230,5230,2
|
|
20250211,100500,73949820,5230,5240,5240,5230,13
|
|
20250211,100400,73881730,5240,5230,5240,5230,359
|
|
20250211,100300,72003630,5230,5230,5240,5230,6
|
|
20250211,100200,71972240,5230,5240,5250,5230,34
|
|
20250211,100100,71794060,5250,5250,5250,5250,2
|
|
20250211,100000,71783560,5230,5240,5240,5230,116
|
|
20250211,095900,71175730,5240,5240,5240,5240,3
|
|
20250211,095800,71160010,5240,5240,5240,5240,36
|
|
20250211,095700,70971370,5230,5230,5230,5230,4
|
|
20250211,095600,70950450,5240,5230,5240,5230,106
|
|
20250211,095500,70396030,5230,5240,5240,5230,31
|
|
20250211,095400,70233600,5240,5240,5240,5240,250
|
|
20250211,095300,68923600,5250,5240,5250,5240,19
|
|
20250211,095200,68823870,5240,5250,5250,5240,74
|
|
20250211,095100,68435660,5240,5260,5260,5240,5
|
|
20250211,095000,68409400,5260,5240,5260,5240,16
|
|
20250211,094900,68325390,5260,5250,5270,5240,506
|
|
20250211,094800,65668830,5260,5250,5260,5250,1983
|
|
20250211,094700,55243210,5250,5240,5250,5240,398
|
|
20250211,094600,53153730,5240,5240,5250,5240,165
|
|
20250211,094500,52287520,5260,5250,5260,5240,280
|
|
20250211,094400,50817240,5240,5230,5240,5230,985
|
|
20250211,094300,45655860,5230,5230,5230,5230,1
|
|
20250211,094200,45650630,5230,5240,5240,5230,36
|
|
20250211,094100,45462050,5230,5230,5230,5230,274
|
|
20250211,094000,44029030,5230,5230,5230,5230,20
|
|
20250211,093900,43924430,5230,5230,5230,5230,512
|
|
20250211,093800,41246670,5240,5240,5240,5240,103
|
|
20250211,093700,40706950,5240,5240,5240,5240,52
|
|
20250211,093600,40434470,5240,5240,5240,5240,1
|
|
20250211,093500,40429230,5240,5240,5240,5240,117
|
|
20250211,093400,39816150,5240,5240,5240,5240,122
|
|
20250211,093300,39176870,5240,5240,5240,5240,2
|
|
20250211,093200,39166390,5230,5230,5240,5230,837
|
|
20250211,093100,34788860,5230,5230,5230,5230,119
|
|
20250211,093000,34166490,5230,5220,5230,5220,319
|
|
20250211,092900,32501090,5220,5220,5220,5220,148
|
|
20250211,092800,31728530,5210,5210,5210,5210,1
|
|
20250211,092700,31723320,5210,5220,5220,5210,152
|
|
20250211,092600,30929900,5220,5220,5220,5220,211
|
|
20250211,092500,29828480,5220,5220,5220,5220,97
|
|
20250211,092400,29322140,5220,5220,5220,5220,11
|
|
20250211,092300,29264720,5210,5210,5210,5210,0
|
|
20250211,092200,29264720,5210,5220,5220,5210,47
|
|
20250211,092100,29019740,5210,5210,5210,5210,0
|
|
20250211,092000,29019740,5210,5220,5220,5210,461
|
|
20250211,091900,26617820,5220,5230,5230,5220,62
|
|
20250211,091800,26294070,5230,5220,5230,5220,264
|
|
20250211,091700,24915280,5230,5230,5230,5230,109
|
|
20250211,091600,24345210,5230,5230,5230,5230,144
|
|
20250211,091500,23592090,5240,5240,5240,5240,0
|
|
20250211,091400,23592090,5240,5240,5240,5240,50
|
|
20250211,091300,23330090,5250,5240,5250,5230,338
|
|
20250211,091200,21558050,5250,5250,5260,5240,100
|
|
20250211,091100,21033520,5240,5240,5250,5240,901
|
|
20250211,091000,16306600,5240,5230,5250,5230,542
|
|
20250211,090900,13470660,5230,5230,5230,5230,34
|
|
20250211,090800,13292840,5220,5220,5220,5220,150
|
|
20250211,090700,12509840,5230,5230,5230,5230,51
|
|
20250211,090600,12243110,5230,5220,5230,5220,232
|
|
20250211,090500,11030980,5220,5220,5220,5220,1010
|
|
20250211,090400,5758780,5220,5220,5220,5220,54
|
|
20250211,090300,5476900,5220,5220,5220,5220,290
|
|
20250211,090200,3963100,5220,5220,5220,5220,0
|
|
20250211,090100,3963100,5220,5220,5220,5220,10
|
|
20250211,090000,3910900,5180,5180,5180,5180,755
|