634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193100,519556870,5330,5330,5330,5330,232
|
|
20250210,193000,519556870,5330,5330,5330,5330,0
|
|
20250210,192900,519556870,5330,5330,5330,5330,0
|
|
20250210,192800,519556870,5330,5330,5330,5330,0
|
|
20250210,192700,519556870,5330,5330,5330,5330,0
|
|
20250210,192600,519556870,5330,5330,5330,5330,0
|
|
20250210,192500,519556870,5330,5330,5330,5330,0
|
|
20250210,192400,519556870,5330,5330,5330,5330,0
|
|
20250210,192300,519556870,5330,5330,5330,5330,0
|
|
20250210,192200,519556870,5330,5330,5330,5330,0
|
|
20250210,192100,519556870,5330,5330,5330,5330,0
|
|
20250210,192000,519556870,5330,5330,5330,5330,0
|
|
20250210,191900,519556870,5330,5330,5330,5330,0
|
|
20250210,191800,519556870,5330,5330,5330,5330,0
|
|
20250210,191700,519556870,5330,5330,5330,5330,0
|
|
20250210,191600,519556870,5330,5330,5330,5330,0
|
|
20250210,191500,519556870,5330,5330,5330,5330,0
|
|
20250210,191400,519556870,5330,5330,5330,5330,0
|
|
20250210,191300,519556870,5330,5330,5330,5330,0
|
|
20250210,191200,519556870,5330,5330,5330,5330,0
|
|
20250210,191100,519556870,5330,5330,5330,5330,0
|
|
20250210,191000,519556870,5330,5330,5330,5330,0
|
|
20250210,190900,519556870,5330,5330,5330,5330,0
|
|
20250210,190800,519556870,5330,5330,5330,5330,0
|
|
20250210,190700,519556870,5330,5330,5330,5330,0
|
|
20250210,190600,519556870,5330,5330,5330,5330,0
|
|
20250210,190500,519556870,5330,5330,5330,5330,0
|
|
20250210,190400,519556870,5330,5330,5330,5330,0
|
|
20250210,190300,519556870,5330,5330,5330,5330,0
|
|
20250210,190200,519556870,5330,5330,5330,5330,0
|
|
20250210,190100,519556870,5330,5330,5330,5330,232
|
|
20250210,190000,519556870,5330,5330,5330,5330,0
|
|
20250210,185900,519556870,5330,5330,5330,5330,0
|
|
20250210,185800,519556870,5330,5330,5330,5330,0
|
|
20250210,185700,519556870,5330,5330,5330,5330,0
|
|
20250210,185600,519556870,5330,5330,5330,5330,0
|
|
20250210,185500,519556870,5330,5330,5330,5330,0
|
|
20250210,185400,519556870,5330,5330,5330,5330,0
|
|
20250210,185300,519556870,5330,5330,5330,5330,0
|
|
20250210,185200,519556870,5330,5330,5330,5330,0
|
|
20250210,185100,519556870,5330,5330,5330,5330,0
|
|
20250210,185000,519556870,5330,5330,5330,5330,0
|
|
20250210,184900,519556870,5330,5330,5330,5330,0
|
|
20250210,184800,519556870,5330,5330,5330,5330,0
|
|
20250210,184700,519556870,5330,5330,5330,5330,0
|
|
20250210,184600,519556870,5330,5330,5330,5330,0
|
|
20250210,184500,519556870,5330,5330,5330,5330,0
|
|
20250210,184400,519556870,5330,5330,5330,5330,0
|
|
20250210,184300,519556870,5330,5330,5330,5330,0
|
|
20250210,184200,519556870,5330,5330,5330,5330,0
|
|
20250210,184100,519556870,5330,5330,5330,5330,0
|
|
20250210,184000,519556870,5330,5330,5330,5330,0
|
|
20250210,183900,519556870,5330,5330,5330,5330,0
|
|
20250210,183800,519556870,5330,5330,5330,5330,0
|
|
20250210,183700,519556870,5330,5330,5330,5330,0
|
|
20250210,183600,519556870,5330,5330,5330,5330,0
|
|
20250210,183500,519556870,5330,5330,5330,5330,0
|
|
20250210,183400,519556870,5330,5330,5330,5330,0
|
|
20250210,183300,519556870,5330,5330,5330,5330,0
|
|
20250210,183200,519556870,5330,5330,5330,5330,0
|
|
20250210,183100,519556870,5330,5330,5330,5330,232
|
|
20250210,183000,519556870,5330,5330,5330,5330,0
|
|
20250210,182900,519556870,5330,5330,5330,5330,0
|
|
20250210,182800,519556870,5330,5330,5330,5330,0
|
|
20250210,182700,519556870,5330,5330,5330,5330,0
|
|
20250210,182600,519556870,5330,5330,5330,5330,0
|
|
20250210,182500,519556870,5330,5330,5330,5330,0
|
|
20250210,182400,519556870,5330,5330,5330,5330,0
|
|
20250210,182300,519556870,5330,5330,5330,5330,0
|
|
20250210,182200,519556870,5330,5330,5330,5330,0
|
|
20250210,182100,519556870,5330,5330,5330,5330,0
|
|
20250210,182000,519556870,5330,5330,5330,5330,0
|
|
20250210,181900,519556870,5330,5330,5330,5330,0
|
|
20250210,181800,519556870,5330,5330,5330,5330,0
|
|
20250210,181700,519556870,5330,5330,5330,5330,0
|
|
20250210,181600,519556870,5330,5330,5330,5330,0
|
|
20250210,181500,519556870,5330,5330,5330,5330,0
|
|
20250210,181400,519556870,5330,5330,5330,5330,0
|
|
20250210,181300,519556870,5330,5330,5330,5330,0
|
|
20250210,181200,519556870,5330,5330,5330,5330,0
|
|
20250210,181100,519556870,5330,5330,5330,5330,0
|
|
20250210,181000,519556870,5330,5330,5330,5330,0
|
|
20250210,180900,519556870,5330,5330,5330,5330,0
|
|
20250210,180800,519556870,5330,5330,5330,5330,0
|
|
20250210,180700,519556870,5330,5330,5330,5330,0
|
|
20250210,180600,519556870,5330,5330,5330,5330,0
|
|
20250210,180500,519556870,5330,5330,5330,5330,0
|
|
20250210,180400,519556870,5330,5330,5330,5330,0
|
|
20250210,180300,519556870,5330,5330,5330,5330,0
|
|
20250210,180200,519556870,5330,5330,5330,5330,0
|
|
20250210,180100,519556870,5330,5330,5330,5330,232
|
|
20250210,180000,519556870,5330,5330,5330,5330,0
|
|
20250210,175900,519556870,5330,5330,5330,5330,0
|
|
20250210,175800,519556870,5330,5330,5330,5330,0
|
|
20250210,175700,519556870,5330,5330,5330,5330,0
|
|
20250210,175600,519556870,5330,5330,5330,5330,0
|
|
20250210,175500,519556870,5330,5330,5330,5330,0
|
|
20250210,175400,519556870,5330,5330,5330,5330,0
|
|
20250210,175300,519556870,5330,5330,5330,5330,0
|
|
20250210,175200,519556870,5330,5330,5330,5330,0
|
|
20250210,175100,519556870,5330,5330,5330,5330,0
|
|
20250210,175000,519556870,5330,5330,5330,5330,0
|
|
20250210,174900,519556870,5330,5330,5330,5330,0
|
|
20250210,174800,519556870,5330,5330,5330,5330,0
|
|
20250210,174700,519556870,5330,5330,5330,5330,0
|
|
20250210,174600,519556870,5330,5330,5330,5330,0
|
|
20250210,174500,519556870,5330,5330,5330,5330,0
|
|
20250210,174400,519556870,5330,5330,5330,5330,0
|
|
20250210,174300,519556870,5330,5330,5330,5330,0
|
|
20250210,174200,519556870,5330,5330,5330,5330,0
|
|
20250210,174100,519556870,5330,5330,5330,5330,0
|
|
20250210,174000,519556870,5330,5330,5330,5330,0
|
|
20250210,173900,519556870,5330,5330,5330,5330,0
|
|
20250210,173800,519556870,5330,5330,5330,5330,0
|
|
20250210,173700,519556870,5330,5330,5330,5330,0
|
|
20250210,173600,519556870,5330,5330,5330,5330,0
|
|
20250210,173500,519556870,5330,5330,5330,5330,0
|
|
20250210,173400,519556870,5330,5330,5330,5330,0
|
|
20250210,173300,519556870,5330,5330,5330,5330,0
|
|
20250210,173200,519556870,5330,5330,5330,5330,0
|
|
20250210,173100,519556870,5330,5330,5330,5330,232
|
|
20250210,173000,519556870,5330,5330,5330,5330,0
|
|
20250210,172900,519556870,5330,5330,5330,5330,0
|
|
20250210,172800,519556870,5330,5330,5330,5330,0
|
|
20250210,172700,519556870,5330,5330,5330,5330,0
|
|
20250210,172600,519556870,5330,5330,5330,5330,0
|
|
20250210,172500,519556870,5330,5330,5330,5330,0
|
|
20250210,172400,519556870,5330,5330,5330,5330,0
|
|
20250210,172300,519556870,5330,5330,5330,5330,0
|
|
20250210,172200,519556870,5330,5330,5330,5330,0
|
|
20250210,172100,519556870,5330,5330,5330,5330,0
|
|
20250210,172000,519556870,5330,5330,5330,5330,0
|
|
20250210,171900,519556870,5330,5330,5330,5330,0
|
|
20250210,171800,519556870,5330,5330,5330,5330,0
|
|
20250210,171700,519556870,5330,5330,5330,5330,0
|
|
20250210,171600,519556870,5330,5330,5330,5330,0
|
|
20250210,171500,519556870,5330,5330,5330,5330,0
|
|
20250210,171400,519556870,5330,5330,5330,5330,0
|
|
20250210,171300,519556870,5330,5330,5330,5330,0
|
|
20250210,171200,519556870,5330,5330,5330,5330,0
|
|
20250210,171100,519556870,5330,5330,5330,5330,0
|
|
20250210,171000,519556870,5330,5330,5330,5330,0
|
|
20250210,170900,519556870,5330,5330,5330,5330,0
|
|
20250210,170800,519556870,5330,5330,5330,5330,0
|
|
20250210,170700,519556870,5330,5330,5330,5330,0
|
|
20250210,170600,519556870,5330,5330,5330,5330,0
|
|
20250210,170500,519556870,5330,5330,5330,5330,0
|
|
20250210,170400,519556870,5330,5330,5330,5330,0
|
|
20250210,170300,519556870,5330,5330,5330,5330,0
|
|
20250210,170200,519556870,5330,5330,5330,5330,0
|
|
20250210,170100,519556870,5330,5330,5330,5330,232
|
|
20250210,170000,519556870,5330,5330,5330,5330,0
|
|
20250210,165900,519556870,5330,5330,5330,5330,0
|
|
20250210,165800,519556870,5330,5330,5330,5330,0
|
|
20250210,165700,519556870,5330,5330,5330,5330,0
|
|
20250210,165600,519556870,5330,5330,5330,5330,0
|
|
20250210,165500,519556870,5330,5330,5330,5330,0
|
|
20250210,165400,519556870,5330,5330,5330,5330,0
|
|
20250210,165300,519556870,5330,5330,5330,5330,0
|
|
20250210,165200,519556870,5330,5330,5330,5330,0
|
|
20250210,165100,519556870,5330,5330,5330,5330,0
|
|
20250210,165000,519556870,5330,5330,5330,5330,0
|
|
20250210,164900,519556870,5330,5330,5330,5330,0
|
|
20250210,164800,519556870,5330,5330,5330,5330,0
|
|
20250210,164700,519556870,5330,5330,5330,5330,0
|
|
20250210,164600,519556870,5330,5330,5330,5330,0
|
|
20250210,164500,519556870,5330,5330,5330,5330,0
|
|
20250210,164400,519556870,5330,5330,5330,5330,0
|
|
20250210,164300,519556870,5330,5330,5330,5330,0
|
|
20250210,164200,519556870,5330,5330,5330,5330,0
|
|
20250210,164100,519556870,5330,5330,5330,5330,0
|
|
20250210,164000,519556870,5330,5330,5330,5330,0
|
|
20250210,163900,519556870,5330,5330,5330,5330,0
|
|
20250210,163800,519556870,5330,5330,5330,5330,0
|
|
20250210,163700,519556870,5330,5330,5330,5330,0
|
|
20250210,163600,519556870,5330,5330,5330,5330,0
|
|
20250210,163500,519556870,5330,5330,5330,5330,0
|
|
20250210,163400,519556870,5330,5330,5330,5330,0
|
|
20250210,163300,519556870,5330,5330,5330,5330,0
|
|
20250210,163200,519556870,5330,5330,5330,5330,0
|
|
20250210,163100,519556870,5330,5330,5330,5330,232
|
|
20250210,163000,519556870,5330,5330,5330,5330,0
|
|
20250210,162900,519556870,5330,5330,5330,5330,0
|
|
20250210,162800,519556870,5330,5330,5330,5330,0
|
|
20250210,162700,519556870,5330,5330,5330,5330,0
|
|
20250210,162600,519556870,5330,5330,5330,5330,0
|
|
20250210,162500,519556870,5330,5330,5330,5330,0
|
|
20250210,162400,519556870,5330,5330,5330,5330,0
|
|
20250210,162300,519556870,5330,5330,5330,5330,0
|
|
20250210,162200,519556870,5330,5330,5330,5330,0
|
|
20250210,162100,519556870,5330,5330,5330,5330,0
|
|
20250210,162000,519556870,5330,5330,5330,5330,0
|
|
20250210,161900,519556870,5330,5330,5330,5330,0
|
|
20250210,161800,519556870,5330,5330,5330,5330,0
|
|
20250210,161700,519556870,5330,5330,5330,5330,0
|
|
20250210,161600,519556870,5330,5330,5330,5330,0
|
|
20250210,161500,519556870,5330,5330,5330,5330,0
|
|
20250210,161400,519556870,5330,5330,5330,5330,0
|
|
20250210,161300,519556870,5330,5330,5330,5330,0
|
|
20250210,161200,519556870,5330,5330,5330,5330,0
|
|
20250210,161100,519556870,5330,5330,5330,5330,0
|
|
20250210,161000,519556870,5330,5330,5330,5330,0
|
|
20250210,160900,519556870,5330,5330,5330,5330,0
|
|
20250210,160800,519556870,5330,5330,5330,5330,0
|
|
20250210,160700,519556870,5330,5330,5330,5330,0
|
|
20250210,160600,519556870,5330,5330,5330,5330,0
|
|
20250210,160500,519556870,5330,5330,5330,5330,0
|
|
20250210,160400,519556870,5330,5330,5330,5330,0
|
|
20250210,160300,519556870,5330,5330,5330,5330,0
|
|
20250210,160200,519556870,5330,5330,5330,5330,0
|
|
20250210,160100,519556870,5330,5330,5330,5330,232
|
|
20250210,160000,519556870,5330,5330,5330,5330,0
|
|
20250210,155900,519556870,5330,5330,5330,5330,0
|
|
20250210,155800,519556870,5330,5330,5330,5330,0
|
|
20250210,155700,519556870,5330,5330,5330,5330,0
|
|
20250210,155600,519556870,5330,5330,5330,5330,0
|
|
20250210,155500,519556870,5330,5330,5330,5330,0
|
|
20250210,155400,519556870,5330,5330,5330,5330,0
|
|
20250210,155300,519556870,5330,5330,5330,5330,0
|
|
20250210,155200,519556870,5330,5330,5330,5330,0
|
|
20250210,155100,519556870,5330,5330,5330,5330,0
|
|
20250210,155000,519556870,5330,5330,5330,5330,0
|
|
20250210,154900,519556870,5330,5330,5330,5330,0
|
|
20250210,154800,519556870,5330,5330,5330,5330,0
|
|
20250210,154700,519556870,5330,5330,5330,5330,0
|
|
20250210,154600,519556870,5330,5330,5330,5330,0
|
|
20250210,154500,519556870,5330,5330,5330,5330,0
|
|
20250210,154400,519556870,5330,5330,5330,5330,0
|
|
20250210,154300,519556870,5330,5330,5330,5330,0
|
|
20250210,154200,519556870,5330,5330,5330,5330,0
|
|
20250210,154100,519556870,5330,5330,5330,5330,0
|
|
20250210,154000,519556870,5330,5330,5330,5330,0
|
|
20250210,153900,519556870,5330,5330,5330,5330,0
|
|
20250210,153800,519556870,5330,5330,5330,5330,0
|
|
20250210,153700,519556870,5330,5330,5330,5330,0
|
|
20250210,153600,519556870,5330,5330,5330,5330,0
|
|
20250210,153500,519556870,5330,5330,5330,5330,0
|
|
20250210,153400,519556870,5330,5330,5330,5330,0
|
|
20250210,153300,519556870,5330,5330,5330,5330,0
|
|
20250210,153200,519556870,5330,5330,5330,5330,0
|
|
20250210,153100,519556870,5330,5330,5330,5330,232
|
|
20250210,153000,519556870,5330,5330,5330,5330,232
|
|
20250210,152900,518320310,5330,5330,5330,5330,0
|
|
20250210,152800,518320310,5330,5330,5330,5330,0
|
|
20250210,152700,518320310,5330,5330,5330,5330,0
|
|
20250210,152600,518320310,5330,5330,5330,5330,0
|
|
20250210,152500,518320310,5330,5330,5330,5330,0
|
|
20250210,152400,518320310,5330,5330,5330,5330,0
|
|
20250210,152300,518320310,5330,5330,5330,5330,0
|
|
20250210,152200,518320310,5330,5330,5330,5330,0
|
|
20250210,152100,518320310,5330,5330,5330,5330,0
|
|
20250210,152000,518320310,5330,5330,5330,5330,0
|
|
20250210,151900,518320310,5330,5330,5330,5330,300
|
|
20250210,151800,516721310,5330,5320,5330,5320,190
|
|
20250210,151700,515710410,5330,5330,5330,5330,635
|
|
20250210,151600,512325860,5340,5340,5340,5340,287
|
|
20250210,151500,510793280,5340,5330,5340,5330,210
|
|
20250210,151400,509673880,5330,5340,5340,5330,309
|
|
20250210,151300,508023860,5340,5330,5340,5330,483
|
|
20250210,151200,505446640,5330,5330,5330,5330,600
|
|
20250210,151100,502248640,5330,5330,5330,5330,1182
|
|
20250210,151000,495948580,5340,5340,5340,5340,0
|
|
20250210,150900,495948580,5340,5330,5340,5330,759
|
|
20250210,150800,491901620,5340,5340,5340,5340,106
|
|
20250210,150700,491335580,5340,5340,5340,5340,0
|
|
20250210,150600,491335580,5340,5350,5350,5340,20
|
|
20250210,150500,491228770,5350,5350,5350,5350,20
|
|
20250210,150400,491121770,5350,5350,5350,5350,2
|
|
20250210,150300,491111070,5350,5350,5350,5350,181
|
|
20250210,150200,490142720,5330,5340,5340,5330,836
|
|
20250210,150100,485685830,5350,5350,5350,5350,1
|
|
20250210,150000,485680480,5350,5350,5350,5350,0
|
|
20250210,145900,485680480,5350,5350,5350,5350,1
|
|
20250210,145800,485675130,5350,5350,5350,5350,299
|
|
20250210,145700,484075480,5350,5350,5350,5350,10
|
|
20250210,145600,484021980,5350,5350,5350,5350,0
|
|
20250210,145500,484021980,5350,5360,5360,5350,26
|
|
20250210,145400,483882780,5360,5350,5360,5330,606
|
|
20250210,145300,480648030,5350,5350,5350,5350,570
|
|
20250210,145200,477598530,5350,5350,5350,5350,0
|
|
20250210,145100,477598530,5350,5350,5350,5350,0
|
|
20250210,145000,477598530,5350,5340,5350,5340,130
|
|
20250210,144900,476904280,5340,5340,5340,5340,0
|
|
20250210,144800,476904280,5340,5340,5340,5340,0
|
|
20250210,144700,476904280,5340,5340,5340,5340,3
|
|
20250210,144600,476888260,5340,5340,5340,5340,8
|
|
20250210,144500,476845540,5340,5340,5340,5340,0
|
|
20250210,144400,476845540,5340,5340,5340,5340,0
|
|
20250210,144300,476845540,5340,5330,5340,5330,404
|
|
20250210,144200,474688480,5340,5340,5340,5340,924
|
|
20250210,144100,469754320,5340,5350,5350,5340,30
|
|
20250210,144000,469594020,5350,5350,5350,5350,7
|
|
20250210,143900,469556570,5350,5350,5350,5350,0
|
|
20250210,143800,469556570,5350,5350,5350,5350,280
|
|
20250210,143700,468058570,5350,5350,5350,5340,397
|
|
20250210,143600,465936620,5350,5350,5350,5350,2
|
|
20250210,143500,465925920,5340,5350,5350,5340,25
|
|
20250210,143400,465792320,5350,5350,5350,5350,520
|
|
20250210,143300,463010320,5350,5340,5350,5340,531
|
|
20250210,143200,460169770,5340,5340,5340,5340,0
|
|
20250210,143100,460169770,5340,5340,5340,5340,288
|
|
20250210,143000,458631850,5340,5340,5340,5340,56
|
|
20250210,142900,458332810,5340,5340,5340,5340,347
|
|
20250210,142800,456479830,5340,5340,5340,5340,207
|
|
20250210,142700,455374450,5330,5330,5340,5330,3952
|
|
20250210,142600,434285130,5330,5330,5330,5330,200
|
|
20250210,142500,433219130,5330,5330,5330,5330,100
|
|
20250210,142400,432686130,5330,5330,5330,5330,144
|
|
20250210,142300,431918610,5330,5330,5330,5330,46
|
|
20250210,142200,431673430,5330,5330,5330,5330,19
|
|
20250210,142100,431572160,5330,5330,5330,5330,40
|
|
20250210,142000,431358960,5330,5330,5330,5330,530
|
|
20250210,141900,428534060,5330,5320,5330,5320,2015
|
|
20250210,141800,417814120,5330,5330,5330,5330,126
|
|
20250210,141700,417142540,5330,5330,5330,5330,90
|
|
20250210,141600,416662840,5330,5330,5330,5330,20
|
|
20250210,141500,416556240,5330,5330,5330,5330,60
|
|
20250210,141400,416236440,5320,5320,5320,5320,0
|
|
20250210,141300,416236440,5320,5320,5320,5320,450
|
|
20250210,141200,413842440,5320,5330,5330,5320,17
|
|
20250210,141100,413751880,5320,5320,5320,5320,0
|
|
20250210,141000,413751880,5320,5330,5330,5320,24
|
|
20250210,140900,413624160,5330,5330,5330,5330,0
|
|
20250210,140800,413624160,5330,5330,5330,5330,0
|
|
20250210,140700,413624160,5330,5330,5330,5330,112
|
|
20250210,140600,413027200,5330,5330,5330,5320,168
|
|
20250210,140500,412131960,5330,5330,5330,5330,126
|
|
20250210,140400,411460380,5330,5330,5330,5330,388
|
|
20250210,140300,409392340,5330,5330,5330,5330,482
|
|
20250210,140200,406823280,5330,5330,5330,5330,418
|
|
20250210,140100,404595340,5330,5340,5340,5330,541
|
|
20250210,140000,401711800,5330,5340,5340,5330,56
|
|
20250210,135900,401413310,5330,5330,5330,5330,205
|
|
20250210,135800,400320660,5330,5340,5340,5330,263
|
|
20250210,135700,398918860,5330,5330,5330,5330,958
|
|
20250210,135600,393812720,5330,5320,5330,5320,570
|
|
20250210,135500,390777020,5330,5330,5330,5330,562
|
|
20250210,135400,387781560,5330,5330,5330,5330,20
|
|
20250210,135300,387674960,5330,5330,5330,5330,60
|
|
20250210,135200,387355160,5330,5330,5330,5330,0
|
|
20250210,135100,387355160,5330,5330,5330,5330,25
|
|
20250210,135000,387221910,5320,5320,5320,5320,0
|
|
20250210,134900,387221910,5320,5330,5330,5320,22
|
|
20250210,134800,387104850,5320,5320,5320,5320,118
|
|
20250210,134700,386477090,5330,5330,5330,5330,460
|
|
20250210,134600,384025290,5330,5330,5330,5330,0
|
|
20250210,134500,384025290,5330,5330,5330,5330,0
|
|
20250210,134400,384025290,5330,5330,5330,5330,50
|
|
20250210,134300,383758790,5320,5320,5320,5320,3
|
|
20250210,134200,383742830,5320,5320,5320,5320,10
|
|
20250210,134100,383689630,5320,5340,5340,5320,11
|
|
20250210,134000,383631090,5340,5340,5340,5340,1
|
|
20250210,133900,383625750,5340,5320,5340,5320,580
|
|
20250210,133800,380532870,5320,5300,5320,5300,16
|
|
20250210,133700,380447770,5300,5300,5300,5300,40
|
|
20250210,133600,380235770,5330,5330,5330,5300,126
|
|
20250210,133500,379566590,5330,5330,5330,5330,100
|
|
20250210,133400,379033590,5330,5330,5330,5330,0
|
|
20250210,133300,379033590,5330,5300,5330,5300,22
|
|
20250210,133200,378916960,5300,5290,5300,5290,1096
|
|
20250210,133100,373115160,5300,5300,5300,5300,0
|
|
20250210,133000,373115160,5300,5330,5330,5300,142
|
|
20250210,132900,372362470,5330,5330,5330,5330,0
|
|
20250210,132800,372362470,5330,5330,5330,5330,81
|
|
20250210,132700,371930740,5330,5320,5330,5320,1056
|
|
20250210,132600,366304340,5310,5300,5320,5300,58
|
|
20250210,132500,365996080,5310,5300,5310,5300,11
|
|
20250210,132400,365937680,5320,5320,5320,5320,0
|
|
20250210,132300,365937680,5320,5320,5320,5320,0
|
|
20250210,132200,365937680,5320,5320,5320,5320,0
|
|
20250210,132100,365937680,5320,5320,5320,5320,31
|
|
20250210,132000,365772760,5290,5310,5310,5290,512
|
|
20250210,131900,363059540,5310,5300,5310,5300,38
|
|
20250210,131800,362857770,5310,5310,5310,5310,11
|
|
20250210,131700,362799360,5290,5290,5290,5290,0
|
|
20250210,131600,362799360,5290,5290,5290,5290,0
|
|
20250210,131500,362799360,5290,5290,5290,5290,0
|
|
20250210,131400,362799360,5290,5290,5290,5290,50
|
|
20250210,131300,362534860,5310,5310,5310,5310,100
|
|
20250210,131200,362003860,5310,5310,5310,5310,0
|
|
20250210,131100,362003860,5310,5310,5310,5310,176
|
|
20250210,131000,361069300,5310,5300,5310,5300,209
|
|
20250210,130900,359961530,5280,5290,5290,5280,90
|
|
20250210,130800,359485470,5280,5280,5280,5280,159
|
|
20250210,130700,358645950,5280,5280,5280,5280,0
|
|
20250210,130600,358645950,5280,5280,5280,5280,1564
|
|
20250210,130500,350388030,5300,5300,5300,5300,0
|
|
20250210,130400,350388030,5300,5300,5300,5300,0
|
|
20250210,130300,350388030,5300,5300,5300,5300,1
|
|
20250210,130200,350382730,5290,5280,5290,5280,670
|
|
20250210,130100,346838460,5280,5280,5280,5280,0
|
|
20250210,130000,346838460,5280,5280,5280,5280,0
|
|
20250210,125900,346838460,5280,5280,5280,5280,0
|
|
20250210,125800,346838460,5280,5280,5280,5280,15
|
|
20250210,125700,346759260,5280,5280,5280,5280,366
|
|
20250210,125600,344826780,5280,5290,5290,5280,500
|
|
20250210,125500,342184040,5290,5290,5290,5290,57
|
|
20250210,125400,341882510,5290,5290,5290,5290,200
|
|
20250210,125300,340824510,5290,5290,5290,5290,0
|
|
20250210,125200,340824510,5290,5290,5290,5290,0
|
|
20250210,125100,340824510,5290,5290,5290,5290,0
|
|
20250210,125000,340824510,5290,5290,5290,5290,0
|
|
20250210,124900,340824510,5290,5290,5290,5290,0
|
|
20250210,124800,340824510,5290,5300,5300,5290,102
|
|
20250210,124700,340284910,5300,5300,5300,5300,0
|
|
20250210,124600,340284910,5300,5300,5300,5300,0
|
|
20250210,124500,340284910,5300,5300,5300,5300,201
|
|
20250210,124400,339219610,5300,5300,5300,5300,0
|
|
20250210,124300,339219610,5300,5300,5300,5300,0
|
|
20250210,124200,339219610,5300,5300,5300,5300,241
|
|
20250210,124100,337942310,5300,5300,5300,5300,1
|
|
20250210,124000,337937010,5300,5300,5300,5300,1
|
|
20250210,123900,337931710,5290,5290,5290,5290,2
|
|
20250210,123800,337921130,5300,5300,5300,5300,0
|
|
20250210,123700,337921130,5300,5300,5300,5300,0
|
|
20250210,123600,337921130,5300,5300,5300,5300,200
|
|
20250210,123500,336861130,5290,5290,5290,5290,0
|
|
20250210,123400,336861130,5290,5290,5290,5290,0
|
|
20250210,123300,336861130,5290,5290,5290,5290,0
|
|
20250210,123200,336861130,5290,5300,5300,5290,299
|
|
20250210,123100,335279320,5300,5300,5300,5300,16
|
|
20250210,123000,335194520,5300,5300,5300,5300,0
|
|
20250210,122900,335194520,5300,5300,5300,5300,1
|
|
20250210,122800,335189220,5290,5290,5290,5290,196
|
|
20250210,122700,334152380,5280,5280,5280,5280,800
|
|
20250210,122600,329928380,5280,5280,5280,5280,0
|
|
20250210,122500,329928380,5280,5280,5280,5280,701
|
|
20250210,122400,326227100,5280,5280,5280,5280,0
|
|
20250210,122300,326227100,5280,5280,5280,5280,101
|
|
20250210,122200,325693820,5290,5290,5290,5290,7
|
|
20250210,122100,325656790,5290,5290,5290,5290,50
|
|
20250210,122000,325392290,5280,5280,5280,5280,0
|
|
20250210,121900,325392290,5280,5280,5280,5280,140
|
|
20250210,121800,324653090,5280,5280,5280,5280,1025
|
|
20250210,121700,319241090,5290,5290,5290,5290,10
|
|
20250210,121600,319188190,5290,5290,5290,5290,6
|
|
20250210,121500,319156450,5290,5290,5290,5290,110
|
|
20250210,121400,318574550,5290,5290,5290,5290,0
|
|
20250210,121300,318574550,5290,5290,5290,5290,49
|
|
20250210,121200,318315340,5290,5290,5290,5290,0
|
|
20250210,121100,318315340,5290,5300,5300,5290,225
|
|
20250210,121000,317124960,5300,5300,5300,5300,4
|
|
20250210,120900,317103760,5300,5300,5300,5300,0
|
|
20250210,120800,317103760,5300,5300,5300,5300,0
|
|
20250210,120700,317103760,5300,5300,5300,5300,0
|
|
20250210,120600,317103760,5300,5300,5300,5300,0
|
|
20250210,120500,317103760,5300,5300,5300,5300,547
|
|
20250210,120400,314204660,5310,5310,5310,5310,0
|
|
20250210,120300,314204660,5310,5310,5310,5310,10
|
|
20250210,120200,314151560,5310,5310,5310,5310,0
|
|
20250210,120100,314151560,5310,5310,5310,5310,0
|
|
20250210,120000,314151560,5310,5310,5310,5310,0
|
|
20250210,115900,314151560,5310,5310,5310,5310,0
|
|
20250210,115800,314151560,5310,5310,5310,5310,0
|
|
20250210,115700,314151560,5310,5310,5310,5310,0
|
|
20250210,115600,314151560,5310,5310,5310,5310,6
|
|
20250210,115500,314119700,5300,5310,5310,5300,82
|
|
20250210,115400,313685090,5310,5310,5310,5310,0
|
|
20250210,115300,313685090,5310,5310,5310,5310,10
|
|
20250210,115200,313631990,5310,5310,5310,5310,0
|
|
20250210,115100,313631990,5310,5310,5310,5310,0
|
|
20250210,115000,313631990,5310,5310,5310,5310,0
|
|
20250210,114900,313631990,5310,5310,5310,5310,573
|
|
20250210,114800,310589360,5310,5310,5310,5310,0
|
|
20250210,114700,310589360,5310,5310,5310,5310,0
|
|
20250210,114600,310589360,5310,5310,5310,5310,0
|
|
20250210,114500,310589360,5310,5310,5310,5310,0
|
|
20250210,114400,310589360,5310,5310,5310,5310,0
|
|
20250210,114300,310589360,5310,5310,5310,5310,8
|
|
20250210,114200,310546880,5310,5310,5310,5310,101
|
|
20250210,114100,310010570,5310,5310,5310,5310,100
|
|
20250210,114000,309479570,5310,5330,5330,5310,1219
|
|
20250210,113900,302992420,5330,5330,5330,5330,1
|
|
20250210,113800,302987090,5330,5330,5330,5330,1
|
|
20250210,113700,302981760,5320,5320,5320,5320,0
|
|
20250210,113600,302981760,5320,5320,5320,5320,0
|
|
20250210,113500,302981760,5320,5320,5320,5320,7
|
|
20250210,113400,302944520,5320,5320,5320,5320,0
|
|
20250210,113300,302944520,5320,5330,5330,5320,4
|
|
20250210,113200,302923230,5320,5320,5320,5320,4
|
|
20250210,113100,302901950,5320,5320,5320,5320,5
|
|
20250210,113000,302875350,5310,5310,5310,5310,174
|
|
20250210,112900,301951410,5290,5290,5290,5290,0
|
|
20250210,112800,301951410,5290,5290,5290,5290,0
|
|
20250210,112700,301951410,5290,5290,5290,5290,0
|
|
20250210,112600,301951410,5290,5290,5290,5290,1000
|
|
20250210,112500,296661410,5290,5290,5290,5290,0
|
|
20250210,112400,296661410,5290,5290,5290,5290,53
|
|
20250210,112300,296381040,5290,5290,5290,5290,0
|
|
20250210,112200,296381040,5290,5290,5290,5290,50
|
|
20250210,112100,296116540,5290,5300,5300,5290,200
|
|
20250210,112000,295058500,5290,5290,5290,5290,24
|
|
20250210,111900,294931540,5290,5290,5290,5290,655
|
|
20250210,111800,291466590,5290,5320,5320,5290,35
|
|
20250210,111700,291281320,5320,5320,5320,5320,1101
|
|
20250210,111600,285424000,5320,5330,5340,5320,891
|
|
20250210,111500,280671890,5330,5320,5330,5320,1243
|
|
20250210,111400,274048700,5320,5320,5320,5320,4
|
|
20250210,111300,274027420,5320,5320,5320,5320,71
|
|
20250210,111200,273649700,5320,5300,5320,5300,1937
|
|
20250210,111100,263348640,5300,5310,5310,5300,811
|
|
20250210,111000,259048520,5300,5300,5300,5300,22
|
|
20250210,110900,258931920,5300,5300,5300,5300,208
|
|
20250210,110800,257829520,5300,5300,5300,5300,0
|
|
20250210,110700,257829520,5300,5300,5300,5300,105
|
|
20250210,110600,257273020,5300,5300,5300,5300,300
|
|
20250210,110500,255683020,5320,5320,5320,5320,10
|
|
20250210,110400,255629820,5300,5300,5300,5300,203
|
|
20250210,110300,254553920,5300,5300,5300,5300,0
|
|
20250210,110200,254553920,5300,5300,5300,5300,0
|
|
20250210,110100,254553920,5300,5310,5310,5300,211
|
|
20250210,110000,253434510,5310,5310,5310,5310,3
|
|
20250210,105900,253418580,5300,5300,5300,5300,27
|
|
20250210,105800,253275480,5310,5310,5310,5310,0
|
|
20250210,105700,253275480,5310,5310,5310,5310,0
|
|
20250210,105600,253275480,5310,5310,5310,5310,348
|
|
20250210,105500,251427600,5310,5310,5310,5310,0
|
|
20250210,105400,251427600,5310,5310,5310,5310,5
|
|
20250210,105300,251401050,5310,5290,5310,5290,3
|
|
20250210,105200,251385140,5300,5300,5300,5300,538
|
|
20250210,105100,248533740,5320,5320,5320,5320,501
|
|
20250210,105000,245868420,5320,5310,5320,5310,1404
|
|
20250210,104900,238405620,5310,5310,5320,5310,689
|
|
20250210,104800,234746630,5320,5320,5320,5320,0
|
|
20250210,104700,234746630,5320,5320,5320,5320,160
|
|
20250210,104600,233895430,5320,5320,5320,5320,55
|
|
20250210,104500,233602830,5300,5300,5300,5300,0
|
|
20250210,104400,233602830,5300,5300,5300,5300,0
|
|
20250210,104300,233602830,5300,5300,5300,5300,40
|
|
20250210,104200,233390830,5300,5300,5300,5300,0
|
|
20250210,104100,233390830,5300,5300,5300,5300,20
|
|
20250210,104000,233284830,5300,5300,5300,5300,0
|
|
20250210,103900,233284830,5300,5300,5300,5300,2639
|
|
20250210,103800,219298130,5310,5300,5310,5300,646
|
|
20250210,103700,215870760,5300,5300,5300,5300,4
|
|
20250210,103600,215849560,5300,5300,5300,5300,0
|
|
20250210,103500,215849560,5300,5300,5300,5300,0
|
|
20250210,103400,215849560,5300,5300,5300,5290,167
|
|
20250210,103300,214965330,5300,5300,5300,5300,10
|
|
20250210,103200,214912330,5300,5300,5300,5300,11
|
|
20250210,103100,214854030,5290,5290,5290,5290,87
|
|
20250210,103000,214393800,5300,5300,5300,5300,60
|
|
20250210,102900,214075800,5300,5300,5300,5300,1
|
|
20250210,102800,214070500,5270,5270,5270,5270,0
|
|
20250210,102700,214070500,5270,5300,5300,5270,374
|
|
20250210,102600,212091300,5270,5270,5290,5270,3316
|
|
20250210,102500,194589660,5270,5270,5270,5270,2000
|
|
20250210,102400,184049660,5270,5270,5270,5270,1000
|
|
20250210,102300,178779660,5270,5270,5270,5270,0
|
|
20250210,102200,178779660,5270,5270,5270,5270,0
|
|
20250210,102100,178779660,5270,5270,5270,5270,0
|
|
20250210,102000,178779660,5270,5290,5290,5270,1526
|
|
20250210,101900,170737280,5280,5280,5280,5280,325
|
|
20250210,101800,169021280,5280,5280,5280,5280,6
|
|
20250210,101700,168989600,5270,5270,5270,5270,0
|
|
20250210,101600,168989600,5270,5280,5280,5270,207
|
|
20250210,101500,167896710,5280,5280,5280,5280,28
|
|
20250210,101400,167748870,5290,5280,5290,5280,106
|
|
20250210,101300,167189180,5290,5290,5290,5290,511
|
|
20250210,101200,164485990,5290,5290,5290,5290,1100
|
|
20250210,101100,158666990,5280,5300,5300,5280,730
|
|
20250210,101000,154811990,5300,5300,5300,5300,100
|
|
20250210,100900,154281990,5280,5280,5280,5270,778
|
|
20250210,100800,150177150,5280,5280,5280,5280,469
|
|
20250210,100700,147700830,5280,5280,5280,5280,21
|
|
20250210,100600,147589950,5280,5280,5280,5280,10
|
|
20250210,100500,147537150,5250,5250,5250,5250,21
|
|
20250210,100400,147426900,5250,5260,5260,5250,29
|
|
20250210,100300,147274460,5250,5260,5260,5250,2000
|
|
20250210,100200,136767440,5260,5260,5260,5260,0
|
|
20250210,100100,136767440,5260,5270,5270,5260,1020
|
|
20250210,100000,131400560,5280,5280,5280,5280,76
|
|
20250210,095900,130999280,5300,5300,5300,5300,26
|
|
20250210,095800,130861480,5300,5300,5300,5300,179
|
|
20250210,095700,129912780,5300,5300,5300,5300,0
|
|
20250210,095600,129912780,5300,5300,5300,5300,0
|
|
20250210,095500,129912780,5300,5300,5300,5300,41
|
|
20250210,095400,129695480,5300,5300,5300,5300,0
|
|
20250210,095300,129695480,5300,5300,5300,5300,665
|
|
20250210,095200,126170980,5300,5310,5310,5290,89
|
|
20250210,095100,125699700,5310,5320,5320,5310,209
|
|
20250210,095000,124589850,5320,5290,5320,5290,26
|
|
20250210,094900,124452080,5290,5280,5290,5280,355
|
|
20250210,094800,122575680,5280,5270,5280,5270,151
|
|
20250210,094700,121779900,5270,5280,5290,5270,132
|
|
20250210,094600,121084150,5280,5280,5280,5280,0
|
|
20250210,094500,121084150,5280,5280,5280,5280,0
|
|
20250210,094400,121084150,5280,5270,5280,5270,337
|
|
20250210,094300,119304840,5270,5270,5270,5270,0
|
|
20250210,094200,119304840,5270,5270,5270,5270,0
|
|
20250210,094100,119304840,5270,5270,5270,5270,0
|
|
20250210,094000,119304840,5270,5270,5270,5270,23
|
|
20250210,093900,119183630,5280,5280,5280,5260,2025
|
|
20250210,093800,108491970,5280,5280,5280,5280,3
|
|
20250210,093700,108476130,5280,5280,5280,5280,7
|
|
20250210,093600,108439170,5280,5280,5280,5280,0
|
|
20250210,093500,108439170,5280,5280,5280,5280,10
|
|
20250210,093400,108386370,5280,5280,5280,5280,46
|
|
20250210,093300,108143490,5280,5280,5280,5280,4
|
|
20250210,093200,108122370,5280,5250,5280,5250,218
|
|
20250210,093100,106971870,5280,5270,5280,5270,827
|
|
20250210,093000,102607120,5280,5280,5280,5280,9
|
|
20250210,092900,102559600,5240,5250,5250,5240,3027
|
|
20250210,092800,86667900,5260,5280,5280,5260,13
|
|
20250210,092700,86599460,5280,5280,5280,5280,7
|
|
20250210,092600,86562500,5280,5280,5280,5280,270
|
|
20250210,092500,85136900,5240,5270,5280,5240,1771
|
|
20250210,092400,75837160,5250,5250,5250,5250,13
|
|
20250210,092300,75768910,5270,5280,5280,5270,101
|
|
20250210,092200,75236630,5270,5260,5270,5260,506
|
|
20250210,092100,72573310,5260,5260,5260,5260,0
|
|
20250210,092000,72573310,5260,5270,5270,5260,181
|
|
20250210,091900,71621130,5270,5270,5270,5270,50
|
|
20250210,091800,71357630,5270,5270,5270,5270,1
|
|
20250210,091700,71352360,5270,5270,5270,5270,35
|
|
20250210,091600,71167910,5270,5250,5270,5250,122
|
|
20250210,091500,70525870,5250,5270,5270,5250,31
|
|
20250210,091400,70362820,5270,5270,5270,5270,191
|
|
20250210,091300,69356250,5250,5250,5260,5250,202
|
|
20250210,091200,68293750,5220,5250,5250,5220,1042
|
|
20250210,091100,62842630,5270,5250,5270,5250,813
|
|
20250210,091000,58566340,5250,5240,5250,5240,401
|
|
20250210,090900,56465090,5220,5230,5230,5220,140
|
|
20250210,090800,55734070,5220,5220,5220,5220,592
|
|
20250210,090700,52643830,5210,5220,5220,5210,740
|
|
20250210,090600,48784340,5210,5240,5240,5210,3841
|
|
20250210,090500,28738160,5220,5250,5250,5220,837
|
|
20250210,090400,24357500,5250,5250,5260,5250,607
|
|
20250210,090300,21170350,5250,5260,5260,5250,842
|
|
20250210,090200,16746470,5290,5270,5290,5270,197
|
|
20250210,090100,15704680,5270,5310,5310,5260,1532
|
|
20250210,090000,7618070,5320,5330,5330,5320,1365
|