635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,193200,759467880,5200,5200,5200,5200,1676
|
|
20250218,193100,759467880,5200,5200,5200,5200,0
|
|
20250218,193000,759467880,5200,5200,5200,5200,0
|
|
20250218,192900,759467880,5200,5200,5200,5200,0
|
|
20250218,192800,759467880,5200,5200,5200,5200,0
|
|
20250218,192700,759467880,5200,5200,5200,5200,0
|
|
20250218,192600,759467880,5200,5200,5200,5200,0
|
|
20250218,192500,759467880,5200,5200,5200,5200,0
|
|
20250218,192400,759467880,5200,5200,5200,5200,0
|
|
20250218,192300,759467880,5200,5200,5200,5200,0
|
|
20250218,192200,759467880,5200,5200,5200,5200,0
|
|
20250218,192100,759467880,5200,5200,5200,5200,0
|
|
20250218,192000,759467880,5200,5200,5200,5200,0
|
|
20250218,191900,759467880,5200,5200,5200,5200,0
|
|
20250218,191800,759467880,5200,5200,5200,5200,0
|
|
20250218,191700,759467880,5200,5200,5200,5200,0
|
|
20250218,191600,759467880,5200,5200,5200,5200,0
|
|
20250218,191500,759467880,5200,5200,5200,5200,0
|
|
20250218,191400,759467880,5200,5200,5200,5200,0
|
|
20250218,191300,759467880,5200,5200,5200,5200,0
|
|
20250218,191200,759467880,5200,5200,5200,5200,0
|
|
20250218,191100,759467880,5200,5200,5200,5200,0
|
|
20250218,191000,759467880,5200,5200,5200,5200,0
|
|
20250218,190900,759467880,5200,5200,5200,5200,0
|
|
20250218,190800,759467880,5200,5200,5200,5200,0
|
|
20250218,190700,759467880,5200,5200,5200,5200,0
|
|
20250218,190600,759467880,5200,5200,5200,5200,0
|
|
20250218,190500,759467880,5200,5200,5200,5200,0
|
|
20250218,190400,759467880,5200,5200,5200,5200,0
|
|
20250218,190300,759467880,5200,5200,5200,5200,0
|
|
20250218,190200,759467880,5200,5200,5200,5200,1676
|
|
20250218,190100,759467880,5200,5200,5200,5200,0
|
|
20250218,190000,759467880,5200,5200,5200,5200,0
|
|
20250218,185900,759467880,5200,5200,5200,5200,0
|
|
20250218,185800,759467880,5200,5200,5200,5200,0
|
|
20250218,185700,759467880,5200,5200,5200,5200,0
|
|
20250218,185600,759467880,5200,5200,5200,5200,0
|
|
20250218,185500,759467880,5200,5200,5200,5200,0
|
|
20250218,185400,759467880,5200,5200,5200,5200,0
|
|
20250218,185300,759467880,5200,5200,5200,5200,0
|
|
20250218,185200,759467880,5200,5200,5200,5200,0
|
|
20250218,185100,759467880,5200,5200,5200,5200,0
|
|
20250218,185000,759467880,5200,5200,5200,5200,0
|
|
20250218,184900,759467880,5200,5200,5200,5200,0
|
|
20250218,184800,759467880,5200,5200,5200,5200,0
|
|
20250218,184700,759467880,5200,5200,5200,5200,0
|
|
20250218,184600,759467880,5200,5200,5200,5200,0
|
|
20250218,184500,759467880,5200,5200,5200,5200,0
|
|
20250218,184400,759467880,5200,5200,5200,5200,0
|
|
20250218,184300,759467880,5200,5200,5200,5200,0
|
|
20250218,184200,759467880,5200,5200,5200,5200,0
|
|
20250218,184100,759467880,5200,5200,5200,5200,0
|
|
20250218,184000,759467880,5200,5200,5200,5200,0
|
|
20250218,183900,759467880,5200,5200,5200,5200,0
|
|
20250218,183800,759467880,5200,5200,5200,5200,0
|
|
20250218,183700,759467880,5200,5200,5200,5200,0
|
|
20250218,183600,759467880,5200,5200,5200,5200,0
|
|
20250218,183500,759467880,5200,5200,5200,5200,0
|
|
20250218,183400,759467880,5200,5200,5200,5200,0
|
|
20250218,183300,759467880,5200,5200,5200,5200,0
|
|
20250218,183200,759467880,5200,5200,5200,5200,1676
|
|
20250218,183100,759467880,5200,5200,5200,5200,0
|
|
20250218,183000,759467880,5200,5200,5200,5200,0
|
|
20250218,182900,759467880,5200,5200,5200,5200,0
|
|
20250218,182800,759467880,5200,5200,5200,5200,0
|
|
20250218,182700,759467880,5200,5200,5200,5200,0
|
|
20250218,182600,759467880,5200,5200,5200,5200,0
|
|
20250218,182500,759467880,5200,5200,5200,5200,0
|
|
20250218,182400,759467880,5200,5200,5200,5200,0
|
|
20250218,182300,759467880,5200,5200,5200,5200,0
|
|
20250218,182200,759467880,5200,5200,5200,5200,0
|
|
20250218,182100,759467880,5200,5200,5200,5200,0
|
|
20250218,182000,759467880,5200,5200,5200,5200,0
|
|
20250218,181900,759467880,5200,5200,5200,5200,0
|
|
20250218,181800,759467880,5200,5200,5200,5200,0
|
|
20250218,181700,759467880,5200,5200,5200,5200,0
|
|
20250218,181600,759467880,5200,5200,5200,5200,0
|
|
20250218,181500,759467880,5200,5200,5200,5200,0
|
|
20250218,181400,759467880,5200,5200,5200,5200,0
|
|
20250218,181300,759467880,5200,5200,5200,5200,0
|
|
20250218,181200,759467880,5200,5200,5200,5200,0
|
|
20250218,181100,759467880,5200,5200,5200,5200,0
|
|
20250218,181000,759467880,5200,5200,5200,5200,0
|
|
20250218,180900,759467880,5200,5200,5200,5200,0
|
|
20250218,180800,759467880,5200,5200,5200,5200,0
|
|
20250218,180700,759467880,5200,5200,5200,5200,0
|
|
20250218,180600,759467880,5200,5200,5200,5200,0
|
|
20250218,180500,759467880,5200,5200,5200,5200,0
|
|
20250218,180400,759467880,5200,5200,5200,5200,0
|
|
20250218,180300,759467880,5200,5200,5200,5200,0
|
|
20250218,180200,759467880,5200,5200,5200,5200,1676
|
|
20250218,180100,759467880,5200,5200,5200,5200,0
|
|
20250218,180000,759467880,5200,5200,5200,5200,0
|
|
20250218,175900,759467880,5200,5200,5200,5200,0
|
|
20250218,175800,759467880,5200,5200,5200,5200,0
|
|
20250218,175700,759467880,5200,5200,5200,5200,0
|
|
20250218,175600,759467880,5200,5200,5200,5200,0
|
|
20250218,175500,759467880,5200,5200,5200,5200,0
|
|
20250218,175400,759467880,5200,5200,5200,5200,0
|
|
20250218,175300,759467880,5200,5200,5200,5200,0
|
|
20250218,175200,759467880,5200,5200,5200,5200,0
|
|
20250218,175100,759467880,5200,5200,5200,5200,0
|
|
20250218,175000,759467880,5200,5200,5200,5200,0
|
|
20250218,174900,759467880,5200,5200,5200,5200,0
|
|
20250218,174800,759467880,5200,5200,5200,5200,0
|
|
20250218,174700,759467880,5200,5200,5200,5200,0
|
|
20250218,174600,759467880,5200,5200,5200,5200,0
|
|
20250218,174500,759467880,5200,5200,5200,5200,0
|
|
20250218,174400,759467880,5200,5200,5200,5200,0
|
|
20250218,174300,759467880,5200,5200,5200,5200,0
|
|
20250218,174200,759467880,5200,5200,5200,5200,0
|
|
20250218,174100,759467880,5200,5200,5200,5200,0
|
|
20250218,174000,759467880,5200,5200,5200,5200,0
|
|
20250218,173900,759467880,5200,5200,5200,5200,0
|
|
20250218,173800,759467880,5200,5200,5200,5200,0
|
|
20250218,173700,759467880,5200,5200,5200,5200,0
|
|
20250218,173600,759467880,5200,5200,5200,5200,0
|
|
20250218,173500,759467880,5200,5200,5200,5200,0
|
|
20250218,173400,759467880,5200,5200,5200,5200,0
|
|
20250218,173300,759467880,5200,5200,5200,5200,0
|
|
20250218,173200,759467880,5200,5200,5200,5200,1676
|
|
20250218,173100,759467880,5200,5200,5200,5200,0
|
|
20250218,173000,759467880,5200,5200,5200,5200,0
|
|
20250218,172900,759467880,5200,5200,5200,5200,0
|
|
20250218,172800,759467880,5200,5200,5200,5200,0
|
|
20250218,172700,759467880,5200,5200,5200,5200,0
|
|
20250218,172600,759467880,5200,5200,5200,5200,0
|
|
20250218,172500,759467880,5200,5200,5200,5200,0
|
|
20250218,172400,759467880,5200,5200,5200,5200,0
|
|
20250218,172300,759467880,5200,5200,5200,5200,0
|
|
20250218,172200,759467880,5200,5200,5200,5200,0
|
|
20250218,172100,759467880,5200,5200,5200,5200,0
|
|
20250218,172000,759467880,5200,5200,5200,5200,0
|
|
20250218,171900,759467880,5200,5200,5200,5200,0
|
|
20250218,171800,759467880,5200,5200,5200,5200,0
|
|
20250218,171700,759467880,5200,5200,5200,5200,0
|
|
20250218,171600,759467880,5200,5200,5200,5200,0
|
|
20250218,171500,759467880,5200,5200,5200,5200,0
|
|
20250218,171400,759467880,5200,5200,5200,5200,0
|
|
20250218,171300,759467880,5200,5200,5200,5200,0
|
|
20250218,171200,759467880,5200,5200,5200,5200,0
|
|
20250218,171100,759467880,5200,5200,5200,5200,0
|
|
20250218,171000,759467880,5200,5200,5200,5200,0
|
|
20250218,170900,759467880,5200,5200,5200,5200,0
|
|
20250218,170800,759467880,5200,5200,5200,5200,0
|
|
20250218,170700,759467880,5200,5200,5200,5200,0
|
|
20250218,170600,759467880,5200,5200,5200,5200,0
|
|
20250218,170500,759467880,5200,5200,5200,5200,0
|
|
20250218,170400,759467880,5200,5200,5200,5200,0
|
|
20250218,170300,759467880,5200,5200,5200,5200,0
|
|
20250218,170200,759467880,5200,5200,5200,5200,1676
|
|
20250218,170100,759467880,5200,5200,5200,5200,0
|
|
20250218,170000,759467880,5200,5200,5200,5200,0
|
|
20250218,165900,759467880,5200,5200,5200,5200,0
|
|
20250218,165800,759467880,5200,5200,5200,5200,0
|
|
20250218,165700,759467880,5200,5200,5200,5200,0
|
|
20250218,165600,759467880,5200,5200,5200,5200,0
|
|
20250218,165500,759467880,5200,5200,5200,5200,0
|
|
20250218,165400,759467880,5200,5200,5200,5200,0
|
|
20250218,165300,759467880,5200,5200,5200,5200,0
|
|
20250218,165200,759467880,5200,5200,5200,5200,0
|
|
20250218,165100,759467880,5200,5200,5200,5200,0
|
|
20250218,165000,759467880,5200,5200,5200,5200,0
|
|
20250218,164900,759467880,5200,5200,5200,5200,0
|
|
20250218,164800,759467880,5200,5200,5200,5200,0
|
|
20250218,164700,759467880,5200,5200,5200,5200,0
|
|
20250218,164600,759467880,5200,5200,5200,5200,0
|
|
20250218,164500,759467880,5200,5200,5200,5200,0
|
|
20250218,164400,759467880,5200,5200,5200,5200,0
|
|
20250218,164300,759467880,5200,5200,5200,5200,0
|
|
20250218,164200,759467880,5200,5200,5200,5200,0
|
|
20250218,164100,759467880,5200,5200,5200,5200,0
|
|
20250218,164000,759467880,5200,5200,5200,5200,0
|
|
20250218,163900,759467880,5200,5200,5200,5200,0
|
|
20250218,163800,759467880,5200,5200,5200,5200,0
|
|
20250218,163700,759467880,5200,5200,5200,5200,0
|
|
20250218,163600,759467880,5200,5200,5200,5200,0
|
|
20250218,163500,759467880,5200,5200,5200,5200,0
|
|
20250218,163400,759467880,5200,5200,5200,5200,0
|
|
20250218,163300,759467880,5200,5200,5200,5200,0
|
|
20250218,163200,759467880,5200,5200,5200,5200,1676
|
|
20250218,163100,759467880,5200,5200,5200,5200,0
|
|
20250218,163000,759467880,5200,5200,5200,5200,0
|
|
20250218,162900,759467880,5200,5200,5200,5200,0
|
|
20250218,162800,759467880,5200,5200,5200,5200,0
|
|
20250218,162700,759467880,5200,5200,5200,5200,0
|
|
20250218,162600,759467880,5200,5200,5200,5200,0
|
|
20250218,162500,759467880,5200,5200,5200,5200,0
|
|
20250218,162400,759467880,5200,5200,5200,5200,0
|
|
20250218,162300,759467880,5200,5200,5200,5200,0
|
|
20250218,162200,759467880,5200,5200,5200,5200,0
|
|
20250218,162100,759467880,5200,5200,5200,5200,0
|
|
20250218,162000,759467880,5200,5200,5200,5200,0
|
|
20250218,161900,759467880,5200,5200,5200,5200,0
|
|
20250218,161800,759467880,5200,5200,5200,5200,0
|
|
20250218,161700,759467880,5200,5200,5200,5200,0
|
|
20250218,161600,759467880,5200,5200,5200,5200,0
|
|
20250218,161500,759467880,5200,5200,5200,5200,0
|
|
20250218,161400,759467880,5200,5200,5200,5200,0
|
|
20250218,161300,759467880,5200,5200,5200,5200,0
|
|
20250218,161200,759467880,5200,5200,5200,5200,0
|
|
20250218,161100,759467880,5200,5200,5200,5200,0
|
|
20250218,161000,759467880,5200,5200,5200,5200,0
|
|
20250218,160900,759467880,5200,5200,5200,5200,0
|
|
20250218,160800,759467880,5200,5200,5200,5200,0
|
|
20250218,160700,759467880,5200,5200,5200,5200,0
|
|
20250218,160600,759467880,5200,5200,5200,5200,0
|
|
20250218,160500,759467880,5200,5200,5200,5200,0
|
|
20250218,160400,759467880,5200,5200,5200,5200,0
|
|
20250218,160300,759467880,5200,5200,5200,5200,0
|
|
20250218,160200,759467880,5200,5200,5200,5200,1676
|
|
20250218,160100,759467880,5200,5200,5200,5200,0
|
|
20250218,160000,759467880,5200,5200,5200,5200,0
|
|
20250218,155900,759467880,5200,5200,5200,5200,0
|
|
20250218,155800,759467880,5200,5200,5200,5200,0
|
|
20250218,155700,759467880,5200,5200,5200,5200,0
|
|
20250218,155600,759467880,5200,5200,5200,5200,0
|
|
20250218,155500,759467880,5200,5200,5200,5200,0
|
|
20250218,155400,759467880,5200,5200,5200,5200,0
|
|
20250218,155300,759467880,5200,5200,5200,5200,0
|
|
20250218,155200,759467880,5200,5200,5200,5200,0
|
|
20250218,155100,759467880,5200,5200,5200,5200,0
|
|
20250218,155000,759467880,5200,5200,5200,5200,0
|
|
20250218,154900,759467880,5200,5200,5200,5200,0
|
|
20250218,154800,759467880,5200,5200,5200,5200,0
|
|
20250218,154700,759467880,5200,5200,5200,5200,0
|
|
20250218,154600,759467880,5200,5200,5200,5200,0
|
|
20250218,154500,759467880,5200,5200,5200,5200,0
|
|
20250218,154400,759467880,5200,5200,5200,5200,0
|
|
20250218,154300,759467880,5200,5200,5200,5200,0
|
|
20250218,154200,759467880,5200,5200,5200,5200,0
|
|
20250218,154100,759467880,5200,5200,5200,5200,0
|
|
20250218,154000,759467880,5200,5200,5200,5200,0
|
|
20250218,153900,759467880,5200,5200,5200,5200,0
|
|
20250218,153800,759467880,5200,5200,5200,5200,0
|
|
20250218,153700,759467880,5200,5200,5200,5200,0
|
|
20250218,153600,759467880,5200,5200,5200,5200,0
|
|
20250218,153500,759467880,5200,5200,5200,5200,0
|
|
20250218,153400,759467880,5200,5200,5200,5200,0
|
|
20250218,153300,759467880,5200,5200,5200,5200,0
|
|
20250218,153200,759467880,5200,5200,5200,5200,1676
|
|
20250218,153100,759467880,5200,5200,5200,5200,0
|
|
20250218,153000,759467880,5200,5200,5200,5200,1676
|
|
20250218,152900,750752680,5200,5200,5200,5200,0
|
|
20250218,152800,750752680,5200,5200,5200,5200,0
|
|
20250218,152700,750752680,5200,5200,5200,5200,0
|
|
20250218,152600,750752680,5200,5200,5200,5200,0
|
|
20250218,152500,750752680,5200,5200,5200,5200,0
|
|
20250218,152400,750752680,5200,5200,5200,5200,0
|
|
20250218,152300,750752680,5200,5200,5200,5200,0
|
|
20250218,152200,750752680,5200,5200,5200,5200,0
|
|
20250218,152100,750752680,5200,5200,5200,5200,0
|
|
20250218,152000,750752680,5200,5200,5200,5200,0
|
|
20250218,151900,750752680,5200,5200,5200,5200,761
|
|
20250218,151800,746795480,5210,5190,5210,5190,3
|
|
20250218,151700,746779890,5200,5200,5200,5200,953
|
|
20250218,151600,741824290,5200,5220,5220,5200,2000
|
|
20250218,151500,731419780,5220,5220,5220,5220,149
|
|
20250218,151400,730642000,5220,5220,5220,5210,245
|
|
20250218,151300,729365040,5210,5210,5210,5210,300
|
|
20250218,151200,727802040,5220,5220,5220,5220,256
|
|
20250218,151100,726465720,5220,5220,5220,5220,0
|
|
20250218,151000,726465720,5220,5220,5220,5220,0
|
|
20250218,150900,726465720,5220,5220,5220,5220,694
|
|
20250218,150800,722843040,5220,5220,5220,5220,1501
|
|
20250218,150700,715007820,5210,5220,5220,5210,524
|
|
20250218,150600,712276630,5220,5220,5220,5220,0
|
|
20250218,150500,712276630,5220,5220,5220,5220,60
|
|
20250218,150400,711963430,5210,5210,5210,5210,380
|
|
20250218,150300,709983630,5200,5200,5200,5200,151
|
|
20250218,150200,709198430,5190,5200,5200,5190,2013
|
|
20250218,150100,698735200,5200,5210,5210,5200,1001
|
|
20250218,150000,693529990,5210,5210,5210,5200,1148
|
|
20250218,145900,687555290,5220,5210,5220,5210,13
|
|
20250218,145800,687487510,5210,5220,5220,5210,1560
|
|
20250218,145700,679359310,5220,5220,5220,5220,50
|
|
20250218,145600,679098310,5220,5230,5230,5220,812
|
|
20250218,145500,674854170,5230,5230,5230,5230,0
|
|
20250218,145400,674854170,5230,5240,5240,5230,1011
|
|
20250218,145300,669559890,5300,5300,5300,5300,0
|
|
20250218,145200,669559890,5300,5200,5300,5200,10660
|
|
20250218,145100,613654400,5200,5210,5210,5200,301
|
|
20250218,145000,612089190,5210,5210,5210,5210,10
|
|
20250218,144900,612037090,5200,5210,5210,5200,3889
|
|
20250218,144800,591814090,5200,5200,5200,5200,200
|
|
20250218,144700,590774090,5200,5210,5210,5200,200
|
|
20250218,144600,589732680,5200,5200,5200,5200,0
|
|
20250218,144500,589732680,5200,5200,5200,5200,0
|
|
20250218,144400,589732680,5200,5200,5200,5200,0
|
|
20250218,144300,589732680,5200,5200,5200,5200,0
|
|
20250218,144200,589732680,5200,5200,5200,5200,0
|
|
20250218,144100,589732680,5200,5210,5210,5200,1000
|
|
20250218,144000,584532660,5220,5220,5220,5220,0
|
|
20250218,143900,584532660,5220,5220,5220,5220,57
|
|
20250218,143800,584235120,5200,5200,5200,5200,360
|
|
20250218,143700,582363120,5220,5220,5220,5220,30
|
|
20250218,143600,582206520,5200,5200,5200,5200,0
|
|
20250218,143500,582206520,5200,5210,5210,5200,552
|
|
20250218,143400,579333440,5210,5210,5210,5210,222
|
|
20250218,143300,578176820,5210,5210,5210,5210,0
|
|
20250218,143200,578176820,5210,5220,5230,5210,1100
|
|
20250218,143100,572441250,5220,5220,5220,5220,0
|
|
20250218,143000,572441250,5220,5220,5220,5220,261
|
|
20250218,142900,571078830,5210,5210,5210,5210,50
|
|
20250218,142800,570818330,5200,5200,5200,5200,0
|
|
20250218,142700,570818330,5200,5200,5200,5200,0
|
|
20250218,142600,570818330,5200,5200,5200,5200,0
|
|
20250218,142500,570818330,5200,5200,5200,5200,500
|
|
20250218,142400,568218330,5210,5210,5210,5210,500
|
|
20250218,142300,565613330,5200,5200,5200,5200,8
|
|
20250218,142200,565571730,5200,5200,5200,5200,260
|
|
20250218,142100,564219730,5200,5200,5200,5200,300
|
|
20250218,142000,562659730,5200,5220,5220,5200,36
|
|
20250218,141900,562472410,5220,5190,5220,5190,13
|
|
20250218,141800,562404850,5190,5200,5230,5190,3001
|
|
20250218,141700,546812800,5200,5220,5230,5200,1558
|
|
20250218,141600,538699210,5200,5210,5210,5200,1149
|
|
20250218,141500,532722410,5200,5200,5200,5200,0
|
|
20250218,141400,532722410,5200,5210,5210,5200,1435
|
|
20250218,141300,525249760,5220,5220,5220,5220,40
|
|
20250218,141200,525040960,5220,5220,5220,5220,80
|
|
20250218,141100,524623360,5220,5220,5220,5220,2
|
|
20250218,141000,524612920,5230,5230,5230,5230,0
|
|
20250218,140900,524612920,5230,5220,5230,5220,52
|
|
20250218,140800,524341470,5220,5220,5220,5220,2
|
|
20250218,140700,524331030,5220,5220,5220,5220,1000
|
|
20250218,140600,519111030,5220,5220,5220,5220,21
|
|
20250218,140500,519001410,5200,5200,5200,5200,0
|
|
20250218,140400,519001410,5200,5200,5200,5200,0
|
|
20250218,140300,519001410,5200,5200,5200,5200,3
|
|
20250218,140200,518985810,5210,5210,5210,5210,236
|
|
20250218,140100,517756250,5220,5210,5220,5210,9
|
|
20250218,140000,517709310,5200,5200,5200,5200,0
|
|
20250218,135900,517709310,5200,5200,5200,5200,100
|
|
20250218,135800,517189310,5210,5210,5210,5210,0
|
|
20250218,135700,517189310,5210,5210,5210,5210,6
|
|
20250218,135600,517158050,5210,5210,5210,5210,0
|
|
20250218,135500,517158050,5210,5210,5210,5210,0
|
|
20250218,135400,517158050,5210,5210,5210,5210,0
|
|
20250218,135300,517158050,5210,5200,5210,5200,661
|
|
20250218,135200,513720840,5210,5210,5210,5210,10
|
|
20250218,135100,513668740,5200,5200,5200,5200,1
|
|
20250218,135000,513663540,5200,5210,5210,5200,103
|
|
20250218,134900,513127910,5210,5210,5210,5210,400
|
|
20250218,134800,511043910,5210,5210,5210,5210,0
|
|
20250218,134700,511043910,5210,5210,5210,5210,0
|
|
20250218,134600,511043910,5210,5210,5210,5210,0
|
|
20250218,134500,511043910,5210,5210,5220,5210,1587
|
|
20250218,134400,502775540,5210,5210,5210,5210,40
|
|
20250218,134300,502567140,5190,5190,5190,5190,0
|
|
20250218,134200,502567140,5190,5190,5200,5190,1998
|
|
20250218,134100,492197510,5190,5190,5190,5190,1078
|
|
20250218,134000,486602690,5190,5190,5190,5190,2328
|
|
20250218,133900,474520370,5190,5190,5190,5190,2278
|
|
20250218,133800,462697550,5200,5200,5200,5200,2686
|
|
20250218,133700,448730350,5200,5200,5200,5200,0
|
|
20250218,133600,448730350,5200,5210,5210,5200,517
|
|
20250218,133500,446039980,5210,5210,5210,5210,60
|
|
20250218,133400,445727380,5220,5210,5220,5210,1009
|
|
20250218,133300,440470440,5210,5210,5210,5210,183
|
|
20250218,133200,439517010,5210,5210,5210,5210,30
|
|
20250218,133100,439360710,5210,5210,5210,5210,8
|
|
20250218,133000,439319030,5210,5210,5210,5210,135
|
|
20250218,132900,438615680,5220,5220,5220,5220,0
|
|
20250218,132800,438615680,5220,5220,5220,5220,187
|
|
20250218,132700,437639540,5220,5220,5220,5220,0
|
|
20250218,132600,437639540,5220,5220,5220,5220,5
|
|
20250218,132500,437613440,5220,5220,5220,5220,0
|
|
20250218,132400,437613440,5220,5220,5220,5220,134
|
|
20250218,132300,436913960,5220,5220,5220,5220,1
|
|
20250218,132200,436908740,5220,5210,5220,5210,92
|
|
20250218,132100,436429400,5220,5230,5230,5220,232
|
|
20250218,132000,435218260,5230,5230,5230,5230,0
|
|
20250218,131900,435218260,5230,5230,5230,5230,500
|
|
20250218,131800,432603260,5230,5220,5230,5210,501
|
|
20250218,131700,429990920,5210,5210,5210,5210,0
|
|
20250218,131600,429990920,5210,5210,5210,5210,0
|
|
20250218,131500,429990920,5210,5210,5210,5210,0
|
|
20250218,131400,429990920,5210,5210,5210,5210,0
|
|
20250218,131300,429990920,5210,5210,5210,5210,0
|
|
20250218,131200,429990920,5210,5210,5210,5210,0
|
|
20250218,131100,429990920,5210,5210,5210,5210,0
|
|
20250218,131000,429990920,5210,5210,5210,5210,14
|
|
20250218,130900,429917980,5210,5210,5210,5210,0
|
|
20250218,130800,429917980,5210,5210,5210,5200,2003
|
|
20250218,130700,419493760,5230,5230,5230,5230,0
|
|
20250218,130600,419493760,5230,5230,5230,5230,30
|
|
20250218,130500,419336860,5230,5230,5230,5230,0
|
|
20250218,130400,419336860,5230,5230,5230,5230,320
|
|
20250218,130300,417663260,5230,5230,5230,5230,0
|
|
20250218,130200,417663260,5230,5220,5230,5220,354
|
|
20250218,130100,415813550,5220,5220,5220,5220,287
|
|
20250218,130000,414315410,5220,5220,5220,5220,0
|
|
20250218,125900,414315410,5220,5220,5220,5220,0
|
|
20250218,125800,414315410,5220,5220,5220,5220,0
|
|
20250218,125700,414315410,5220,5220,5220,5220,101
|
|
20250218,125600,413788190,5220,5220,5220,5220,80
|
|
20250218,125500,413370590,5210,5210,5210,5210,5
|
|
20250218,125400,413344540,5220,5220,5220,5220,46
|
|
20250218,125300,413104420,5220,5220,5220,5220,80
|
|
20250218,125200,412686820,5220,5220,5220,5220,50
|
|
20250218,125100,412425820,5190,5210,5210,5190,5838
|
|
20250218,125000,382067160,5200,5200,5200,5200,0
|
|
20250218,124900,382067160,5200,5200,5200,5200,0
|
|
20250218,124800,382067160,5200,5200,5200,5200,0
|
|
20250218,124700,382067160,5200,5210,5210,5200,108
|
|
20250218,124600,381505540,5210,5210,5210,5210,76
|
|
20250218,124500,381109580,5210,5210,5210,5210,136
|
|
20250218,124400,380401020,5210,5210,5210,5210,170
|
|
20250218,124300,379515320,5210,5210,5210,5210,31
|
|
20250218,124200,379353810,5210,5200,5210,5200,6
|
|
20250218,124100,379322570,5200,5200,5200,5200,5
|
|
20250218,124000,379296570,5210,5210,5210,5210,1
|
|
20250218,123900,379291360,5210,5210,5210,5210,87
|
|
20250218,123800,378838090,5210,5210,5210,5210,0
|
|
20250218,123700,378838090,5210,5210,5210,5210,0
|
|
20250218,123600,378838090,5210,5210,5210,5210,34
|
|
20250218,123500,378660950,5210,5210,5210,5210,209
|
|
20250218,123400,377572060,5210,5210,5210,5210,7
|
|
20250218,123300,377535590,5210,5210,5210,5210,10
|
|
20250218,123200,377483490,5210,5210,5210,5210,9
|
|
20250218,123100,377436600,5210,5210,5210,5210,11
|
|
20250218,123000,377379290,5200,5210,5210,5200,1235
|
|
20250218,122900,370945730,5220,5220,5220,5220,0
|
|
20250218,122800,370945730,5220,5220,5220,5220,13
|
|
20250218,122700,370877870,5220,5220,5220,5220,49
|
|
20250218,122600,370622090,5220,5220,5220,5220,0
|
|
20250218,122500,370622090,5220,5220,5220,5220,487
|
|
20250218,122400,368079950,5220,5220,5220,5220,167
|
|
20250218,122300,367208210,5220,5220,5220,5220,52
|
|
20250218,122200,366936770,5220,5220,5220,5220,2
|
|
20250218,122100,366926330,5220,5220,5220,5220,2
|
|
20250218,122000,366915890,5220,5220,5220,5220,165
|
|
20250218,121900,366054590,5220,5220,5220,5220,1604
|
|
20250218,121800,357681710,5220,5220,5220,5220,10
|
|
20250218,121700,357629510,5220,5220,5220,5220,200
|
|
20250218,121600,356585510,5220,5220,5220,5220,0
|
|
20250218,121500,356585510,5220,5220,5220,5220,0
|
|
20250218,121400,356585510,5220,5220,5220,5220,0
|
|
20250218,121300,356585510,5220,5220,5220,5210,133
|
|
20250218,121200,355892410,5220,5220,5220,5220,0
|
|
20250218,121100,355892410,5220,5220,5220,5220,511
|
|
20250218,121000,353224990,5220,5220,5220,5220,316
|
|
20250218,120900,351575470,5220,5220,5220,5220,233
|
|
20250218,120800,350359210,5220,5220,5220,5220,622
|
|
20250218,120700,347112370,5210,5210,5210,5210,0
|
|
20250218,120600,347112370,5210,5210,5210,5210,640
|
|
20250218,120500,343777970,5210,5220,5220,5210,2651
|
|
20250218,120400,329961050,5220,5220,5220,5220,50
|
|
20250218,120300,329700050,5230,5230,5230,5230,3
|
|
20250218,120200,329684360,5220,5220,5220,5220,0
|
|
20250218,120100,329684360,5220,5220,5220,5220,0
|
|
20250218,120000,329684360,5220,5220,5220,5220,0
|
|
20250218,115900,329684360,5220,5220,5220,5220,0
|
|
20250218,115800,329684360,5220,5220,5220,5220,62
|
|
20250218,115700,329360720,5220,5220,5220,5220,703
|
|
20250218,115600,325691060,5220,5220,5220,5220,0
|
|
20250218,115500,325691060,5220,5220,5220,5220,1
|
|
20250218,115400,325685840,5220,5220,5220,5220,0
|
|
20250218,115300,325685840,5220,5220,5220,5220,1
|
|
20250218,115200,325680620,5230,5230,5230,5230,2
|
|
20250218,115100,325670160,5220,5220,5220,5220,0
|
|
20250218,115000,325670160,5220,5220,5220,5220,20
|
|
20250218,114900,325565760,5220,5220,5220,5220,0
|
|
20250218,114800,325565760,5220,5220,5220,5220,20
|
|
20250218,114700,325461360,5220,5220,5220,5220,0
|
|
20250218,114600,325461360,5220,5220,5220,5220,0
|
|
20250218,114500,325461360,5220,5220,5220,5220,0
|
|
20250218,114400,325461360,5220,5220,5220,5220,15
|
|
20250218,114300,325383060,5220,5220,5220,5220,0
|
|
20250218,114200,325383060,5220,5220,5220,5220,530
|
|
20250218,114100,322616460,5220,5220,5220,5220,5
|
|
20250218,114000,322590360,5220,5220,5220,5220,0
|
|
20250218,113900,322590360,5220,5220,5220,5220,514
|
|
20250218,113800,319907280,5220,5220,5220,5220,10
|
|
20250218,113700,319855080,5220,5230,5230,5210,680
|
|
20250218,113600,316309280,5230,5230,5230,5230,10
|
|
20250218,113500,316256980,5210,5210,5210,5210,152
|
|
20250218,113400,315465060,5210,5210,5210,5210,0
|
|
20250218,113300,315465060,5210,5210,5210,5210,80
|
|
20250218,113200,315048260,5210,5210,5210,5210,192
|
|
20250218,113100,314047940,5210,5210,5210,5210,108
|
|
20250218,113000,313485260,5210,5220,5220,5210,200
|
|
20250218,112900,312442260,5220,5210,5220,5210,52
|
|
20250218,112800,312170840,5210,5210,5210,5210,0
|
|
20250218,112700,312170840,5210,5220,5220,5210,205
|
|
20250218,112600,311102740,5220,5220,5220,5220,0
|
|
20250218,112500,311102740,5220,5220,5220,5220,1
|
|
20250218,112400,311097520,5220,5220,5220,5220,204
|
|
20250218,112300,310032640,5220,5220,5220,5210,243
|
|
20250218,112200,308766080,5220,5220,5220,5220,460
|
|
20250218,112100,306364880,5210,5210,5210,5210,541
|
|
20250218,112000,303546270,5210,5220,5220,5210,2000
|
|
20250218,111900,293125080,5220,5220,5220,5220,190
|
|
20250218,111800,292133280,5220,5220,5220,5220,0
|
|
20250218,111700,292133280,5220,5230,5230,5220,10
|
|
20250218,111600,292081050,5230,5230,5230,5230,83
|
|
20250218,111500,291646960,5220,5230,5230,5220,101
|
|
20250218,111400,291119730,5230,5230,5230,5220,10
|
|
20250218,111300,291067440,5230,5230,5230,5230,70
|
|
20250218,111200,290701340,5230,5230,5230,5230,500
|
|
20250218,111100,288086340,5230,5230,5230,5230,650
|
|
20250218,111000,284686840,5210,5210,5210,5210,0
|
|
20250218,110900,284686840,5210,5210,5210,5210,980
|
|
20250218,110800,279581040,5210,5210,5210,5210,0
|
|
20250218,110700,279581040,5210,5210,5210,5210,88
|
|
20250218,110600,279122560,5210,5210,5210,5210,300
|
|
20250218,110500,277559560,5210,5210,5210,5210,0
|
|
20250218,110400,277559560,5210,5210,5210,5210,100
|
|
20250218,110300,277038560,5210,5210,5210,5210,1000
|
|
20250218,110200,271828560,5220,5220,5220,5220,287
|
|
20250218,110100,270330420,5220,5220,5220,5220,0
|
|
20250218,110000,270330420,5220,5220,5220,5220,0
|
|
20250218,105900,270330420,5220,5220,5220,5220,50
|
|
20250218,105800,270069420,5220,5220,5220,5220,0
|
|
20250218,105700,270069420,5220,5220,5220,5220,200
|
|
20250218,105600,269025420,5220,5220,5220,5220,214
|
|
20250218,105500,267908340,5220,5220,5220,5220,0
|
|
20250218,105400,267908340,5220,5220,5220,5220,0
|
|
20250218,105300,267908340,5220,5220,5220,5220,0
|
|
20250218,105200,267908340,5220,5220,5220,5220,401
|
|
20250218,105100,265815120,5220,5220,5220,5220,840
|
|
20250218,105000,261430320,5240,5240,5240,5240,0
|
|
20250218,104900,261430320,5240,5240,5240,5240,4
|
|
20250218,104800,261409360,5220,5220,5220,5220,0
|
|
20250218,104700,261409360,5220,5220,5220,5220,140
|
|
20250218,104600,260678560,5220,5220,5220,5220,0
|
|
20250218,104500,260678560,5220,5220,5220,5220,0
|
|
20250218,104400,260678560,5220,5220,5220,5220,233
|
|
20250218,104300,259462300,5220,5220,5220,5220,10
|
|
20250218,104200,259410100,5200,5220,5220,5200,10501
|
|
20250218,104100,204724830,5220,5220,5220,5220,36
|
|
20250218,104000,204536910,5220,5220,5220,5220,0
|
|
20250218,103900,204536910,5220,5220,5220,5220,200
|
|
20250218,103800,203492910,5230,5230,5230,5220,2964
|
|
20250218,103700,187992330,5230,5230,5230,5220,679
|
|
20250218,103600,184444430,5230,5220,5230,5220,265
|
|
20250218,103500,183060780,5220,5220,5220,5220,1
|
|
20250218,103400,183055560,5230,5230,5230,5230,0
|
|
20250218,103300,183055560,5230,5230,5230,5230,1272
|
|
20250218,103200,176403000,5230,5230,5230,5230,0
|
|
20250218,103100,176403000,5230,5230,5230,5230,0
|
|
20250218,103000,176403000,5230,5230,5230,5230,3
|
|
20250218,102900,176387310,5240,5230,5240,5230,17
|
|
20250218,102800,176298320,5240,5240,5240,5240,1
|
|
20250218,102700,176293080,5240,5240,5240,5240,2
|
|
20250218,102600,176282600,5240,5240,5240,5240,10
|
|
20250218,102500,176230200,5240,5240,5240,5240,1
|
|
20250218,102400,176224960,5240,5240,5240,5240,1
|
|
20250218,102300,176219720,5230,5230,5230,5230,0
|
|
20250218,102200,176219720,5230,5230,5230,5230,50
|
|
20250218,102100,175958220,5230,5230,5230,5230,50
|
|
20250218,102000,175696720,5230,5230,5230,5230,0
|
|
20250218,101900,175696720,5230,5230,5230,5230,244
|
|
20250218,101800,174420600,5230,5230,5230,5230,47
|
|
20250218,101700,174174790,5250,5250,5250,5250,1772
|
|
20250218,101600,164871790,5250,5230,5250,5230,8
|
|
20250218,101500,164829810,5250,5230,5250,5230,24
|
|
20250218,101400,164704230,5230,5240,5240,5230,106
|
|
20250218,101300,164148840,5250,5250,5250,5250,4
|
|
20250218,101200,164127840,5250,5250,5250,5250,1
|
|
20250218,101100,164122590,5230,5230,5230,5230,0
|
|
20250218,101000,164122590,5230,5230,5230,5230,0
|
|
20250218,100900,164122590,5230,5230,5230,5230,68
|
|
20250218,100800,163766950,5250,5250,5250,5250,1
|
|
20250218,100700,163761700,5250,5250,5250,5250,10
|
|
20250218,100600,163709200,5250,5240,5250,5240,13
|
|
20250218,100500,163640970,5250,5250,5250,5230,688
|
|
20250218,100400,160040570,5250,5250,5250,5250,0
|
|
20250218,100300,160040570,5250,5250,5250,5250,0
|
|
20250218,100200,160040570,5250,5250,5250,5250,0
|
|
20250218,100100,160040570,5250,5250,5250,5250,2
|
|
20250218,100000,160030070,5250,5250,5250,5250,10
|
|
20250218,095900,159977570,5230,5230,5230,5230,0
|
|
20250218,095800,159977570,5230,5230,5230,5230,25
|
|
20250218,095700,159846820,5230,5230,5230,5230,0
|
|
20250218,095600,159846820,5230,5230,5230,5230,0
|
|
20250218,095500,159846820,5230,5230,5230,5230,911
|
|
20250218,095400,155082290,5230,5230,5230,5230,0
|
|
20250218,095300,155082290,5230,5230,5230,5230,0
|
|
20250218,095200,155082290,5230,5230,5230,5230,0
|
|
20250218,095100,155082290,5230,5260,5260,5230,498
|
|
20250218,095000,152474330,5260,5260,5260,5260,231
|
|
20250218,094900,151259270,5260,5260,5260,5260,0
|
|
20250218,094800,151259270,5260,5260,5260,5260,2
|
|
20250218,094700,151248750,5260,5260,5260,5260,0
|
|
20250218,094600,151248750,5260,5260,5260,5260,2
|
|
20250218,094500,151238230,5260,5270,5270,5260,26
|
|
20250218,094400,151101220,5270,5270,5270,5250,38
|
|
20250218,094300,150901320,5270,5270,5270,5270,0
|
|
20250218,094200,150901320,5270,5270,5270,5270,1
|
|
20250218,094100,150896050,5240,5240,5240,5240,0
|
|
20250218,094000,150896050,5240,5250,5250,5240,371
|
|
20250218,093900,148951950,5250,5250,5250,5250,613
|
|
20250218,093800,145733700,5280,5280,5280,5280,1
|
|
20250218,093700,145728420,5280,5280,5280,5280,200
|
|
20250218,093600,144672420,5270,5260,5270,5260,110
|
|
20250218,093500,144093720,5270,5270,5270,5270,3543
|
|
20250218,093400,125422110,5270,5270,5270,5270,1
|
|
20250218,093300,125416840,5250,5250,5250,5250,0
|
|
20250218,093200,125416840,5250,5250,5250,5250,479
|
|
20250218,093100,122902090,5250,5250,5250,5250,0
|
|
20250218,093000,122902090,5250,5260,5270,5250,940
|
|
20250218,092900,117959570,5260,5260,5260,5260,2
|
|
20250218,092800,117949050,5260,5250,5260,5250,965
|
|
20250218,092700,112879840,5240,5240,5240,5240,0
|
|
20250218,092600,112879840,5240,5230,5240,5230,2719
|
|
20250218,092500,98655100,5230,5230,5230,5230,331
|
|
20250218,092400,96923970,5220,5230,5240,5220,1459
|
|
20250218,092300,89306820,5230,5230,5230,5230,330
|
|
20250218,092200,87580920,5220,5220,5220,5220,11
|
|
20250218,092100,87523500,5220,5220,5220,5210,3251
|
|
20250218,092000,70554350,5220,5220,5220,5220,123
|
|
20250218,091900,69912290,5220,5220,5220,5220,5
|
|
20250218,091800,69886190,5220,5220,5220,5220,277
|
|
20250218,091700,68440250,5220,5220,5220,5220,47
|
|
20250218,091600,68194910,5220,5220,5220,5220,0
|
|
20250218,091500,68194910,5220,5210,5240,5210,709
|
|
20250218,091400,64495810,5210,5210,5210,5210,1130
|
|
20250218,091300,58608510,5210,5210,5210,5210,108
|
|
20250218,091200,58045830,5200,5210,5210,5200,2861
|
|
20250218,091100,43145760,5210,5220,5220,5210,2448
|
|
20250218,091000,30370260,5240,5240,5240,5220,481
|
|
20250218,090900,27851640,5240,5240,5240,5230,2131
|
|
20250218,090800,16699530,5240,5280,5280,5240,1479
|
|
20250218,090700,8934770,5280,5280,5280,5280,0
|
|
20250218,090600,8934770,5280,5280,5280,5280,240
|
|
20250218,090500,7667570,5280,5280,5280,5280,10
|
|
20250218,090400,7614770,5280,5260,5280,5240,204
|
|
20250218,090300,6539940,5280,5290,5290,5280,200
|
|
20250218,090200,5483890,5290,5240,5290,5240,10
|
|
20250218,090100,5431240,5290,5290,5290,5290,1
|
|
20250218,090000,5425950,5290,5240,5300,5240,1035
|