634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,193100,420203340,5230,5230,5230,5230,3163
|
|
20250214,193000,420203340,5230,5230,5230,5230,0
|
|
20250214,192900,420203340,5230,5230,5230,5230,0
|
|
20250214,192800,420203340,5230,5230,5230,5230,0
|
|
20250214,192700,420203340,5230,5230,5230,5230,0
|
|
20250214,192600,420203340,5230,5230,5230,5230,0
|
|
20250214,192500,420203340,5230,5230,5230,5230,0
|
|
20250214,192400,420203340,5230,5230,5230,5230,0
|
|
20250214,192300,420203340,5230,5230,5230,5230,0
|
|
20250214,192200,420203340,5230,5230,5230,5230,0
|
|
20250214,192100,420203340,5230,5230,5230,5230,0
|
|
20250214,192000,420203340,5230,5230,5230,5230,0
|
|
20250214,191900,420203340,5230,5230,5230,5230,0
|
|
20250214,191800,420203340,5230,5230,5230,5230,0
|
|
20250214,191700,420203340,5230,5230,5230,5230,0
|
|
20250214,191600,420203340,5230,5230,5230,5230,0
|
|
20250214,191500,420203340,5230,5230,5230,5230,0
|
|
20250214,191400,420203340,5230,5230,5230,5230,0
|
|
20250214,191300,420203340,5230,5230,5230,5230,0
|
|
20250214,191200,420203340,5230,5230,5230,5230,0
|
|
20250214,191100,420203340,5230,5230,5230,5230,0
|
|
20250214,191000,420203340,5230,5230,5230,5230,0
|
|
20250214,190900,420203340,5230,5230,5230,5230,0
|
|
20250214,190800,420203340,5230,5230,5230,5230,0
|
|
20250214,190700,420203340,5230,5230,5230,5230,0
|
|
20250214,190600,420203340,5230,5230,5230,5230,0
|
|
20250214,190500,420203340,5230,5230,5230,5230,0
|
|
20250214,190400,420203340,5230,5230,5230,5230,0
|
|
20250214,190300,420203340,5230,5230,5230,5230,0
|
|
20250214,190200,420203340,5230,5230,5230,5230,0
|
|
20250214,190100,420203340,5230,5230,5230,5230,3163
|
|
20250214,190000,420203340,5230,5230,5230,5230,0
|
|
20250214,185900,420203340,5230,5230,5230,5230,0
|
|
20250214,185800,420203340,5230,5230,5230,5230,0
|
|
20250214,185700,420203340,5230,5230,5230,5230,0
|
|
20250214,185600,420203340,5230,5230,5230,5230,0
|
|
20250214,185500,420203340,5230,5230,5230,5230,0
|
|
20250214,185400,420203340,5230,5230,5230,5230,0
|
|
20250214,185300,420203340,5230,5230,5230,5230,0
|
|
20250214,185200,420203340,5230,5230,5230,5230,0
|
|
20250214,185100,420203340,5230,5230,5230,5230,0
|
|
20250214,185000,420203340,5230,5230,5230,5230,0
|
|
20250214,184900,420203340,5230,5230,5230,5230,0
|
|
20250214,184800,420203340,5230,5230,5230,5230,0
|
|
20250214,184700,420203340,5230,5230,5230,5230,0
|
|
20250214,184600,420203340,5230,5230,5230,5230,0
|
|
20250214,184500,420203340,5230,5230,5230,5230,0
|
|
20250214,184400,420203340,5230,5230,5230,5230,0
|
|
20250214,184300,420203340,5230,5230,5230,5230,0
|
|
20250214,184200,420203340,5230,5230,5230,5230,0
|
|
20250214,184100,420203340,5230,5230,5230,5230,0
|
|
20250214,184000,420203340,5230,5230,5230,5230,0
|
|
20250214,183900,420203340,5230,5230,5230,5230,0
|
|
20250214,183800,420203340,5230,5230,5230,5230,0
|
|
20250214,183700,420203340,5230,5230,5230,5230,0
|
|
20250214,183600,420203340,5230,5230,5230,5230,0
|
|
20250214,183500,420203340,5230,5230,5230,5230,0
|
|
20250214,183400,420203340,5230,5230,5230,5230,0
|
|
20250214,183300,420203340,5230,5230,5230,5230,0
|
|
20250214,183200,420203340,5230,5230,5230,5230,0
|
|
20250214,183100,420203340,5230,5230,5230,5230,3163
|
|
20250214,183000,420203340,5230,5230,5230,5230,0
|
|
20250214,182900,420203340,5230,5230,5230,5230,0
|
|
20250214,182800,420203340,5230,5230,5230,5230,0
|
|
20250214,182700,420203340,5230,5230,5230,5230,0
|
|
20250214,182600,420203340,5230,5230,5230,5230,0
|
|
20250214,182500,420203340,5230,5230,5230,5230,0
|
|
20250214,182400,420203340,5230,5230,5230,5230,0
|
|
20250214,182300,420203340,5230,5230,5230,5230,0
|
|
20250214,182200,420203340,5230,5230,5230,5230,0
|
|
20250214,182100,420203340,5230,5230,5230,5230,0
|
|
20250214,182000,420203340,5230,5230,5230,5230,0
|
|
20250214,181900,420203340,5230,5230,5230,5230,0
|
|
20250214,181800,420203340,5230,5230,5230,5230,0
|
|
20250214,181700,420203340,5230,5230,5230,5230,0
|
|
20250214,181600,420203340,5230,5230,5230,5230,0
|
|
20250214,181500,420203340,5230,5230,5230,5230,0
|
|
20250214,181400,420203340,5230,5230,5230,5230,0
|
|
20250214,181300,420203340,5230,5230,5230,5230,0
|
|
20250214,181200,420203340,5230,5230,5230,5230,0
|
|
20250214,181100,420203340,5230,5230,5230,5230,0
|
|
20250214,181000,420203340,5230,5230,5230,5230,0
|
|
20250214,180900,420203340,5230,5230,5230,5230,0
|
|
20250214,180800,420203340,5230,5230,5230,5230,0
|
|
20250214,180700,420203340,5230,5230,5230,5230,0
|
|
20250214,180600,420203340,5230,5230,5230,5230,0
|
|
20250214,180500,420203340,5230,5230,5230,5230,0
|
|
20250214,180400,420203340,5230,5230,5230,5230,0
|
|
20250214,180300,420203340,5230,5230,5230,5230,0
|
|
20250214,180200,420203340,5230,5230,5230,5230,0
|
|
20250214,180100,420203340,5230,5230,5230,5230,3163
|
|
20250214,180000,420203340,5230,5230,5230,5230,0
|
|
20250214,175900,420203340,5230,5230,5230,5230,0
|
|
20250214,175800,420203340,5230,5230,5230,5230,0
|
|
20250214,175700,420203340,5230,5230,5230,5230,0
|
|
20250214,175600,420203340,5230,5230,5230,5230,0
|
|
20250214,175500,420203340,5230,5230,5230,5230,0
|
|
20250214,175400,420203340,5230,5230,5230,5230,0
|
|
20250214,175300,420203340,5230,5230,5230,5230,0
|
|
20250214,175200,420203340,5230,5230,5230,5230,0
|
|
20250214,175100,420203340,5230,5230,5230,5230,0
|
|
20250214,175000,420203340,5230,5230,5230,5230,0
|
|
20250214,174900,420203340,5230,5230,5230,5230,0
|
|
20250214,174800,420203340,5230,5230,5230,5230,0
|
|
20250214,174700,420203340,5230,5230,5230,5230,0
|
|
20250214,174600,420203340,5230,5230,5230,5230,0
|
|
20250214,174500,420203340,5230,5230,5230,5230,0
|
|
20250214,174400,420203340,5230,5230,5230,5230,0
|
|
20250214,174300,420203340,5230,5230,5230,5230,0
|
|
20250214,174200,420203340,5230,5230,5230,5230,0
|
|
20250214,174100,420203340,5230,5230,5230,5230,0
|
|
20250214,174000,420203340,5230,5230,5230,5230,0
|
|
20250214,173900,420203340,5230,5230,5230,5230,0
|
|
20250214,173800,420203340,5230,5230,5230,5230,0
|
|
20250214,173700,420203340,5230,5230,5230,5230,0
|
|
20250214,173600,420203340,5230,5230,5230,5230,0
|
|
20250214,173500,420203340,5230,5230,5230,5230,0
|
|
20250214,173400,420203340,5230,5230,5230,5230,0
|
|
20250214,173300,420203340,5230,5230,5230,5230,0
|
|
20250214,173200,420203340,5230,5230,5230,5230,0
|
|
20250214,173100,420203340,5230,5230,5230,5230,3163
|
|
20250214,173000,420203340,5230,5230,5230,5230,0
|
|
20250214,172900,420203340,5230,5230,5230,5230,0
|
|
20250214,172800,420203340,5230,5230,5230,5230,0
|
|
20250214,172700,420203340,5230,5230,5230,5230,0
|
|
20250214,172600,420203340,5230,5230,5230,5230,0
|
|
20250214,172500,420203340,5230,5230,5230,5230,0
|
|
20250214,172400,420203340,5230,5230,5230,5230,0
|
|
20250214,172300,420203340,5230,5230,5230,5230,0
|
|
20250214,172200,420203340,5230,5230,5230,5230,0
|
|
20250214,172100,420203340,5230,5230,5230,5230,0
|
|
20250214,172000,420203340,5230,5230,5230,5230,0
|
|
20250214,171900,420203340,5230,5230,5230,5230,0
|
|
20250214,171800,420203340,5230,5230,5230,5230,0
|
|
20250214,171700,420203340,5230,5230,5230,5230,0
|
|
20250214,171600,420203340,5230,5230,5230,5230,0
|
|
20250214,171500,420203340,5230,5230,5230,5230,0
|
|
20250214,171400,420203340,5230,5230,5230,5230,0
|
|
20250214,171300,420203340,5230,5230,5230,5230,0
|
|
20250214,171200,420203340,5230,5230,5230,5230,0
|
|
20250214,171100,420203340,5230,5230,5230,5230,0
|
|
20250214,171000,420203340,5230,5230,5230,5230,0
|
|
20250214,170900,420203340,5230,5230,5230,5230,0
|
|
20250214,170800,420203340,5230,5230,5230,5230,0
|
|
20250214,170700,420203340,5230,5230,5230,5230,0
|
|
20250214,170600,420203340,5230,5230,5230,5230,0
|
|
20250214,170500,420203340,5230,5230,5230,5230,0
|
|
20250214,170400,420203340,5230,5230,5230,5230,0
|
|
20250214,170300,420203340,5230,5230,5230,5230,0
|
|
20250214,170200,420203340,5230,5230,5230,5230,0
|
|
20250214,170100,420203340,5230,5230,5230,5230,3163
|
|
20250214,170000,420203340,5230,5230,5230,5230,0
|
|
20250214,165900,420203340,5230,5230,5230,5230,0
|
|
20250214,165800,420203340,5230,5230,5230,5230,0
|
|
20250214,165700,420203340,5230,5230,5230,5230,0
|
|
20250214,165600,420203340,5230,5230,5230,5230,0
|
|
20250214,165500,420203340,5230,5230,5230,5230,0
|
|
20250214,165400,420203340,5230,5230,5230,5230,0
|
|
20250214,165300,420203340,5230,5230,5230,5230,0
|
|
20250214,165200,420203340,5230,5230,5230,5230,0
|
|
20250214,165100,420203340,5230,5230,5230,5230,0
|
|
20250214,165000,420203340,5230,5230,5230,5230,0
|
|
20250214,164900,420203340,5230,5230,5230,5230,0
|
|
20250214,164800,420203340,5230,5230,5230,5230,0
|
|
20250214,164700,420203340,5230,5230,5230,5230,0
|
|
20250214,164600,420203340,5230,5230,5230,5230,0
|
|
20250214,164500,420203340,5230,5230,5230,5230,0
|
|
20250214,164400,420203340,5230,5230,5230,5230,0
|
|
20250214,164300,420203340,5230,5230,5230,5230,0
|
|
20250214,164200,420203340,5230,5230,5230,5230,0
|
|
20250214,164100,420203340,5230,5230,5230,5230,0
|
|
20250214,164000,420203340,5230,5230,5230,5230,0
|
|
20250214,163900,420203340,5230,5230,5230,5230,0
|
|
20250214,163800,420203340,5230,5230,5230,5230,0
|
|
20250214,163700,420203340,5230,5230,5230,5230,0
|
|
20250214,163600,420203340,5230,5230,5230,5230,0
|
|
20250214,163500,420203340,5230,5230,5230,5230,0
|
|
20250214,163400,420203340,5230,5230,5230,5230,0
|
|
20250214,163300,420203340,5230,5230,5230,5230,0
|
|
20250214,163200,420203340,5230,5230,5230,5230,0
|
|
20250214,163100,420203340,5230,5230,5230,5230,3163
|
|
20250214,163000,420203340,5230,5230,5230,5230,0
|
|
20250214,162900,420203340,5230,5230,5230,5230,0
|
|
20250214,162800,420203340,5230,5230,5230,5230,0
|
|
20250214,162700,420203340,5230,5230,5230,5230,0
|
|
20250214,162600,420203340,5230,5230,5230,5230,0
|
|
20250214,162500,420203340,5230,5230,5230,5230,0
|
|
20250214,162400,420203340,5230,5230,5230,5230,0
|
|
20250214,162300,420203340,5230,5230,5230,5230,0
|
|
20250214,162200,420203340,5230,5230,5230,5230,0
|
|
20250214,162100,420203340,5230,5230,5230,5230,0
|
|
20250214,162000,420203340,5230,5230,5230,5230,0
|
|
20250214,161900,420203340,5230,5230,5230,5230,0
|
|
20250214,161800,420203340,5230,5230,5230,5230,0
|
|
20250214,161700,420203340,5230,5230,5230,5230,0
|
|
20250214,161600,420203340,5230,5230,5230,5230,0
|
|
20250214,161500,420203340,5230,5230,5230,5230,0
|
|
20250214,161400,420203340,5230,5230,5230,5230,0
|
|
20250214,161300,420203340,5230,5230,5230,5230,0
|
|
20250214,161200,420203340,5230,5230,5230,5230,0
|
|
20250214,161100,420203340,5230,5230,5230,5230,0
|
|
20250214,161000,420203340,5230,5230,5230,5230,0
|
|
20250214,160900,420203340,5230,5230,5230,5230,0
|
|
20250214,160800,420203340,5230,5230,5230,5230,0
|
|
20250214,160700,420203340,5230,5230,5230,5230,0
|
|
20250214,160600,420203340,5230,5230,5230,5230,0
|
|
20250214,160500,420203340,5230,5230,5230,5230,0
|
|
20250214,160400,420203340,5230,5230,5230,5230,0
|
|
20250214,160300,420203340,5230,5230,5230,5230,0
|
|
20250214,160200,420203340,5230,5230,5230,5230,0
|
|
20250214,160100,420203340,5230,5230,5230,5230,3163
|
|
20250214,160000,420203340,5230,5230,5230,5230,0
|
|
20250214,155900,420203340,5230,5230,5230,5230,0
|
|
20250214,155800,420203340,5230,5230,5230,5230,0
|
|
20250214,155700,420203340,5230,5230,5230,5230,0
|
|
20250214,155600,420203340,5230,5230,5230,5230,0
|
|
20250214,155500,420203340,5230,5230,5230,5230,0
|
|
20250214,155400,420203340,5230,5230,5230,5230,0
|
|
20250214,155300,420203340,5230,5230,5230,5230,0
|
|
20250214,155200,420203340,5230,5230,5230,5230,0
|
|
20250214,155100,420203340,5230,5230,5230,5230,0
|
|
20250214,155000,420203340,5230,5230,5230,5230,0
|
|
20250214,154900,420203340,5230,5230,5230,5230,0
|
|
20250214,154800,420203340,5230,5230,5230,5230,0
|
|
20250214,154700,420203340,5230,5230,5230,5230,0
|
|
20250214,154600,420203340,5230,5230,5230,5230,0
|
|
20250214,154500,420203340,5230,5230,5230,5230,0
|
|
20250214,154400,420203340,5230,5230,5230,5230,0
|
|
20250214,154300,420203340,5230,5230,5230,5230,0
|
|
20250214,154200,420203340,5230,5230,5230,5230,0
|
|
20250214,154100,420203340,5230,5230,5230,5230,0
|
|
20250214,154000,420203340,5230,5230,5230,5230,0
|
|
20250214,153900,420203340,5230,5230,5230,5230,0
|
|
20250214,153800,420203340,5230,5230,5230,5230,0
|
|
20250214,153700,420203340,5230,5230,5230,5230,0
|
|
20250214,153600,420203340,5230,5230,5230,5230,0
|
|
20250214,153500,420203340,5230,5230,5230,5230,0
|
|
20250214,153400,420203340,5230,5230,5230,5230,0
|
|
20250214,153300,420203340,5230,5230,5230,5230,0
|
|
20250214,153200,420203340,5230,5230,5230,5230,0
|
|
20250214,153100,420203340,5230,5230,5230,5230,3163
|
|
20250214,153000,420203340,5230,5230,5230,5230,3163
|
|
20250214,152900,403660850,5240,5240,5240,5240,0
|
|
20250214,152800,403660850,5240,5240,5240,5240,0
|
|
20250214,152700,403660850,5240,5240,5240,5240,0
|
|
20250214,152600,403660850,5240,5240,5240,5240,0
|
|
20250214,152500,403660850,5240,5240,5240,5240,0
|
|
20250214,152400,403660850,5240,5240,5240,5240,0
|
|
20250214,152300,403660850,5240,5240,5240,5240,0
|
|
20250214,152200,403660850,5240,5240,5240,5240,0
|
|
20250214,152100,403660850,5240,5240,5240,5240,0
|
|
20250214,152000,403660850,5240,5240,5240,5240,0
|
|
20250214,151900,403660850,5240,5240,5240,5220,61
|
|
20250214,151800,403342290,5240,5240,5240,5240,124
|
|
20250214,151700,402692530,5220,5230,5230,5220,609
|
|
20250214,151600,399508190,5240,5240,5240,5240,176
|
|
20250214,151500,398585950,5240,5240,5240,5240,101
|
|
20250214,151400,398056710,5230,5240,5240,5230,404
|
|
20250214,151300,395943770,5240,5240,5240,5240,0
|
|
20250214,151200,395943770,5240,5240,5240,5240,27
|
|
20250214,151100,395802290,5240,5240,5240,5240,72
|
|
20250214,151000,395425010,5240,5230,5240,5230,444
|
|
20250214,150900,393099450,5240,5240,5240,5240,100
|
|
20250214,150800,392575450,5240,5240,5240,5240,7
|
|
20250214,150700,392538770,5240,5240,5240,5240,1
|
|
20250214,150600,392533530,5240,5240,5240,5240,11
|
|
20250214,150500,392475890,5240,5240,5240,5240,1
|
|
20250214,150400,392470650,5240,5260,5260,5240,1711
|
|
20250214,150300,383493180,5260,5260,5260,5260,0
|
|
20250214,150200,383493180,5260,5260,5260,5260,10
|
|
20250214,150100,383440580,5260,5260,5260,5260,1
|
|
20250214,150000,383435320,5260,5260,5260,5260,10
|
|
20250214,145900,383382720,5250,5250,5250,5250,0
|
|
20250214,145800,383382720,5250,5260,5260,5250,134
|
|
20250214,145700,382679120,5250,5250,5250,5250,10
|
|
20250214,145600,382626620,5250,5250,5250,5250,0
|
|
20250214,145500,382626620,5250,5250,5250,5250,0
|
|
20250214,145400,382626620,5250,5250,5250,5250,1
|
|
20250214,145300,382621370,5250,5250,5250,5250,934
|
|
20250214,145200,377717870,5260,5260,5260,5260,0
|
|
20250214,145100,377717870,5260,5260,5260,5260,0
|
|
20250214,145000,377717870,5260,5260,5260,5260,5
|
|
20250214,144900,377691570,5260,5250,5260,5250,20
|
|
20250214,144800,377586470,5250,5250,5250,5250,51
|
|
20250214,144700,377318720,5250,5250,5250,5250,604
|
|
20250214,144600,374147720,5250,5250,5250,5250,0
|
|
20250214,144500,374147720,5250,5250,5250,5250,0
|
|
20250214,144400,374147720,5250,5260,5260,5250,110
|
|
20250214,144300,373570210,5270,5270,5270,5260,1014
|
|
20250214,144200,368236130,5270,5260,5270,5260,201
|
|
20250214,144100,367176870,5260,5270,5270,5260,191
|
|
20250214,144000,366172200,5270,5270,5270,5270,1
|
|
20250214,143900,366166930,5270,5270,5270,5270,2
|
|
20250214,143800,366156390,5270,5270,5270,5270,0
|
|
20250214,143700,366156390,5270,5280,5280,5270,55
|
|
20250214,143600,365866490,5270,5250,5270,5250,510
|
|
20250214,143500,363188790,5250,5250,5250,5250,0
|
|
20250214,143400,363188790,5250,5260,5260,5250,288
|
|
20250214,143300,361676600,5280,5250,5280,5250,63
|
|
20250214,143200,361345160,5250,5250,5250,5250,0
|
|
20250214,143100,361345160,5250,5260,5260,5250,2000
|
|
20250214,143000,350827890,5260,5260,5260,5260,0
|
|
20250214,142900,350827890,5260,5260,5260,5260,0
|
|
20250214,142800,350827890,5260,5260,5260,5260,0
|
|
20250214,142700,350827890,5260,5260,5260,5260,0
|
|
20250214,142600,350827890,5260,5260,5260,5260,0
|
|
20250214,142500,350827890,5260,5270,5270,5260,100
|
|
20250214,142400,350301860,5260,5260,5260,5260,0
|
|
20250214,142300,350301860,5260,5260,5260,5260,0
|
|
20250214,142200,350301860,5260,5260,5260,5260,51
|
|
20250214,142100,350033600,5270,5270,5270,5270,150
|
|
20250214,142000,349243100,5260,5260,5260,5260,0
|
|
20250214,141900,349243100,5260,5270,5270,5260,150
|
|
20250214,141800,348454050,5270,5270,5270,5270,0
|
|
20250214,141700,348454050,5270,5270,5270,5270,0
|
|
20250214,141600,348454050,5270,5280,5280,5270,450
|
|
20250214,141500,346081330,5280,5280,5280,5280,0
|
|
20250214,141400,346081330,5280,5290,5290,5280,449
|
|
20250214,141300,343710250,5290,5290,5290,5290,50
|
|
20250214,141200,343445750,5290,5290,5290,5290,38
|
|
20250214,141100,343244730,5290,5290,5290,5290,0
|
|
20250214,141000,343244730,5290,5290,5290,5290,0
|
|
20250214,140900,343244730,5290,5290,5290,5290,10
|
|
20250214,140800,343191830,5290,5290,5290,5290,90
|
|
20250214,140700,342715730,5290,5290,5290,5290,10
|
|
20250214,140600,342662830,5290,5290,5290,5290,0
|
|
20250214,140500,342662830,5290,5290,5290,5290,0
|
|
20250214,140400,342662830,5290,5290,5290,5290,0
|
|
20250214,140300,342662830,5290,5290,5290,5290,0
|
|
20250214,140200,342662830,5290,5290,5290,5290,0
|
|
20250214,140100,342662830,5290,5290,5290,5290,2023
|
|
20250214,140000,331961160,5290,5290,5290,5290,469
|
|
20250214,135900,329480150,5290,5290,5290,5290,0
|
|
20250214,135800,329480150,5290,5290,5290,5290,40
|
|
20250214,135700,329268550,5290,5290,5290,5290,1200
|
|
20250214,135600,322920550,5300,5300,5300,5300,0
|
|
20250214,135500,322920550,5300,5300,5300,5300,5
|
|
20250214,135400,322894050,5300,5300,5300,5300,0
|
|
20250214,135300,322894050,5300,5300,5300,5300,0
|
|
20250214,135200,322894050,5300,5300,5300,5300,45
|
|
20250214,135100,322655550,5300,5300,5300,5300,0
|
|
20250214,135000,322655550,5300,5300,5300,5300,0
|
|
20250214,134900,322655550,5300,5300,5300,5300,80
|
|
20250214,134800,322231550,5300,5300,5300,5300,0
|
|
20250214,134700,322231550,5300,5300,5300,5300,0
|
|
20250214,134600,322231550,5300,5300,5300,5300,15
|
|
20250214,134500,322152050,5300,5300,5300,5300,0
|
|
20250214,134400,322152050,5300,5300,5300,5300,10
|
|
20250214,134300,322099050,5290,5290,5290,5290,0
|
|
20250214,134200,322099050,5290,5290,5290,5290,0
|
|
20250214,134100,322099050,5290,5290,5290,5290,0
|
|
20250214,134000,322099050,5290,5290,5290,5290,0
|
|
20250214,133900,322099050,5290,5290,5290,5290,0
|
|
20250214,133800,322099050,5290,5290,5290,5290,0
|
|
20250214,133700,322099050,5290,5290,5290,5290,0
|
|
20250214,133600,322099050,5290,5290,5290,5290,1
|
|
20250214,133500,322093760,5310,5310,5310,5310,0
|
|
20250214,133400,322093760,5310,5300,5310,5300,3000
|
|
20250214,133300,306178180,5300,5300,5300,5300,1
|
|
20250214,133200,306172880,5300,5300,5300,5300,10
|
|
20250214,133100,306119880,5300,5300,5300,5300,2
|
|
20250214,133000,306109280,5300,5300,5300,5300,0
|
|
20250214,132900,306109280,5300,5300,5300,5300,0
|
|
20250214,132800,306109280,5300,5300,5300,5300,8
|
|
20250214,132700,306066880,5300,5300,5300,5300,316
|
|
20250214,132600,304392080,5310,5310,5310,5310,20
|
|
20250214,132500,304285880,5310,5310,5310,5310,500
|
|
20250214,132400,301630880,5310,5310,5310,5310,0
|
|
20250214,132300,301630880,5310,5310,5310,5310,0
|
|
20250214,132200,301630880,5310,5310,5310,5310,1
|
|
20250214,132100,301625570,5300,5300,5300,5300,0
|
|
20250214,132000,301625570,5300,5300,5300,5300,248
|
|
20250214,131900,300311170,5300,5300,5300,5300,424
|
|
20250214,131800,298063970,5310,5310,5310,5310,1
|
|
20250214,131700,298058660,5300,5300,5300,5300,0
|
|
20250214,131600,298058660,5300,5300,5300,5300,114
|
|
20250214,131500,297454460,5310,5310,5310,5310,4
|
|
20250214,131400,297433220,5290,5290,5290,5290,0
|
|
20250214,131300,297433220,5290,5290,5290,5290,0
|
|
20250214,131200,297433220,5290,5290,5290,5290,0
|
|
20250214,131100,297433220,5290,5290,5290,5290,189
|
|
20250214,131000,296433410,5300,5300,5300,5300,0
|
|
20250214,130900,296433410,5300,5300,5300,5300,0
|
|
20250214,130800,296433410,5300,5300,5300,5300,0
|
|
20250214,130700,296433410,5300,5300,5300,5290,660
|
|
20250214,130600,292936910,5300,5300,5300,5300,99
|
|
20250214,130500,292412210,5310,5310,5310,5310,0
|
|
20250214,130400,292412210,5310,5310,5310,5310,0
|
|
20250214,130300,292412210,5310,5310,5310,5310,388
|
|
20250214,130200,290351930,5310,5310,5310,5310,6
|
|
20250214,130100,290320070,5290,5290,5290,5290,0
|
|
20250214,130000,290320070,5290,5300,5310,5290,132
|
|
20250214,125900,289620190,5300,5300,5300,5300,19
|
|
20250214,125800,289519490,5300,5300,5300,5300,0
|
|
20250214,125700,289519490,5300,5300,5300,5300,0
|
|
20250214,125600,289519490,5300,5300,5300,5300,0
|
|
20250214,125500,289519490,5300,5300,5300,5300,4
|
|
20250214,125400,289498290,5300,5300,5300,5300,0
|
|
20250214,125300,289498290,5300,5300,5300,5300,0
|
|
20250214,125200,289498290,5300,5300,5300,5300,100
|
|
20250214,125100,288968290,5300,5300,5300,5300,0
|
|
20250214,125000,288968290,5300,5300,5300,5300,1047
|
|
20250214,124900,283419190,5300,5300,5300,5300,0
|
|
20250214,124800,283419190,5300,5300,5300,5300,10
|
|
20250214,124700,283366190,5290,5290,5290,5290,67
|
|
20250214,124600,283011760,5290,5290,5290,5290,588
|
|
20250214,124500,279901240,5280,5280,5280,5280,387
|
|
20250214,124400,277857880,5280,5280,5280,5280,100
|
|
20250214,124300,277329880,5290,5290,5290,5290,0
|
|
20250214,124200,277329880,5290,5290,5290,5290,1
|
|
20250214,124100,277324590,5290,5290,5290,5290,1034
|
|
20250214,124000,271854730,5280,5280,5280,5280,181
|
|
20250214,123900,270899050,5270,5270,5270,5270,0
|
|
20250214,123800,270899050,5270,5270,5270,5270,279
|
|
20250214,123700,269428720,5270,5270,5270,5270,1555
|
|
20250214,123600,261233870,5280,5280,5280,5280,0
|
|
20250214,123500,261233870,5280,5280,5280,5280,18
|
|
20250214,123400,261138830,5270,5270,5270,5270,0
|
|
20250214,123300,261138830,5270,5270,5270,5270,0
|
|
20250214,123200,261138830,5270,5270,5270,5270,0
|
|
20250214,123100,261138830,5270,5270,5270,5270,0
|
|
20250214,123000,261138830,5270,5270,5270,5270,78
|
|
20250214,122900,260727770,5270,5270,5270,5270,0
|
|
20250214,122800,260727770,5270,5270,5270,5270,0
|
|
20250214,122700,260727770,5270,5270,5270,5270,6
|
|
20250214,122600,260696150,5280,5280,5280,5280,1
|
|
20250214,122500,260690870,5270,5270,5270,5270,0
|
|
20250214,122400,260690870,5270,5270,5270,5270,0
|
|
20250214,122300,260690870,5270,5270,5270,5270,94
|
|
20250214,122200,260195490,5270,5270,5270,5270,6
|
|
20250214,122100,260163870,5270,5270,5270,5270,1
|
|
20250214,122000,260158600,5260,5260,5260,5260,0
|
|
20250214,121900,260158600,5260,5260,5260,5260,55
|
|
20250214,121800,259869300,5260,5260,5260,5260,0
|
|
20250214,121700,259869300,5260,5260,5260,5260,0
|
|
20250214,121600,259869300,5260,5260,5260,5260,202
|
|
20250214,121500,258806780,5260,5260,5260,5260,0
|
|
20250214,121400,258806780,5260,5260,5260,5260,6
|
|
20250214,121300,258775220,5250,5250,5250,5250,0
|
|
20250214,121200,258775220,5250,5270,5270,5250,530
|
|
20250214,121100,255984270,5270,5270,5270,5270,50
|
|
20250214,121000,255720770,5270,5270,5270,5270,0
|
|
20250214,120900,255720770,5270,5270,5270,5270,0
|
|
20250214,120800,255720770,5270,5270,5270,5270,4
|
|
20250214,120700,255699690,5270,5270,5270,5270,200
|
|
20250214,120600,254645690,5280,5280,5280,5280,20
|
|
20250214,120500,254540090,5280,5290,5290,5280,21
|
|
20250214,120400,254429200,5290,5290,5290,5290,1
|
|
20250214,120300,254423910,5290,5290,5290,5290,5
|
|
20250214,120200,254397460,5290,5290,5290,5290,1
|
|
20250214,120100,254392170,5290,5290,5290,5290,1
|
|
20250214,120000,254386880,5270,5270,5270,5270,100
|
|
20250214,115900,253859880,5260,5270,5270,5260,73
|
|
20250214,115800,253475520,5290,5290,5290,5290,49
|
|
20250214,115700,253216310,5290,5290,5290,5290,14
|
|
20250214,115600,253142250,5290,5290,5290,5290,0
|
|
20250214,115500,253142250,5290,5270,5290,5270,301
|
|
20250214,115400,251551980,5270,5270,5270,5270,32
|
|
20250214,115300,251383340,5270,5270,5270,5270,0
|
|
20250214,115200,251383340,5270,5270,5270,5270,9
|
|
20250214,115100,251335910,5270,5270,5270,5270,0
|
|
20250214,115000,251335910,5270,5270,5270,5270,0
|
|
20250214,114900,251335910,5270,5280,5280,5270,177
|
|
20250214,114800,250402820,5270,5270,5270,5270,0
|
|
20250214,114700,250402820,5270,5270,5270,5270,0
|
|
20250214,114600,250402820,5270,5270,5270,5270,30
|
|
20250214,114500,250244720,5280,5280,5280,5280,0
|
|
20250214,114400,250244720,5280,5280,5280,5280,429
|
|
20250214,114300,247979600,5290,5290,5290,5290,0
|
|
20250214,114200,247979600,5290,5290,5290,5290,0
|
|
20250214,114100,247979600,5290,5290,5290,5290,0
|
|
20250214,114000,247979600,5290,5290,5290,5290,0
|
|
20250214,113900,247979600,5290,5290,5290,5290,20
|
|
20250214,113800,247873800,5290,5290,5290,5290,25
|
|
20250214,113700,247741550,5290,5290,5290,5290,320
|
|
20250214,113600,246048750,5290,5290,5290,5290,402
|
|
20250214,113500,243922170,5270,5270,5270,5270,0
|
|
20250214,113400,243922170,5270,5270,5270,5270,20
|
|
20250214,113300,243816770,5270,5270,5270,5270,50
|
|
20250214,113200,243553270,5270,5270,5270,5270,204
|
|
20250214,113100,242478190,5270,5270,5270,5270,0
|
|
20250214,113000,242478190,5270,5270,5270,5270,0
|
|
20250214,112900,242478190,5270,5270,5270,5270,0
|
|
20250214,112800,242478190,5270,5270,5270,5270,0
|
|
20250214,112700,242478190,5270,5270,5270,5270,0
|
|
20250214,112600,242478190,5270,5270,5270,5270,0
|
|
20250214,112500,242478190,5270,5270,5270,5270,40
|
|
20250214,112400,242267390,5270,5270,5270,5270,70
|
|
20250214,112300,241898490,5280,5280,5280,5280,0
|
|
20250214,112200,241898490,5280,5280,5280,5280,20
|
|
20250214,112100,241792890,5280,5280,5280,5280,0
|
|
20250214,112000,241792890,5280,5280,5280,5280,0
|
|
20250214,111900,241792890,5280,5280,5280,5280,0
|
|
20250214,111800,241792890,5280,5280,5280,5280,654
|
|
20250214,111700,238339770,5280,5280,5280,5280,134
|
|
20250214,111600,237632250,5280,5280,5280,5280,21
|
|
20250214,111500,237521370,5280,5280,5280,5280,6
|
|
20250214,111400,237489690,5280,5290,5290,5280,213
|
|
20250214,111300,236363810,5280,5280,5280,5280,0
|
|
20250214,111200,236363810,5280,5280,5280,5280,0
|
|
20250214,111100,236363810,5280,5280,5280,5280,0
|
|
20250214,111000,236363810,5280,5290,5290,5280,101
|
|
20250214,110900,235830520,5290,5290,5290,5290,1
|
|
20250214,110800,235825230,5280,5280,5280,5280,20
|
|
20250214,110700,235719630,5280,5280,5280,5280,0
|
|
20250214,110600,235719630,5280,5280,5280,5280,575
|
|
20250214,110500,232683630,5280,5280,5280,5280,0
|
|
20250214,110400,232683630,5280,5280,5280,5280,0
|
|
20250214,110300,232683630,5280,5280,5280,5280,0
|
|
20250214,110200,232683630,5280,5280,5280,5280,10
|
|
20250214,110100,232630830,5280,5280,5280,5280,0
|
|
20250214,110000,232630830,5280,5280,5280,5280,28
|
|
20250214,105900,232482990,5280,5280,5280,5280,0
|
|
20250214,105800,232482990,5280,5280,5280,5280,0
|
|
20250214,105700,232482990,5280,5280,5280,5280,0
|
|
20250214,105600,232482990,5280,5280,5280,5280,16
|
|
20250214,105500,232398510,5250,5250,5250,5250,1
|
|
20250214,105400,232393260,5280,5280,5280,5280,0
|
|
20250214,105300,232393260,5280,5260,5280,5260,518
|
|
20250214,105200,229658240,5250,5250,5250,5250,200
|
|
20250214,105100,228608240,5280,5280,5280,5280,0
|
|
20250214,105000,228608240,5280,5280,5280,5280,0
|
|
20250214,104900,228608240,5280,5280,5280,5280,0
|
|
20250214,104800,228608240,5280,5280,5280,5280,0
|
|
20250214,104700,228608240,5280,5280,5280,5280,47
|
|
20250214,104600,228360080,5280,5280,5280,5280,0
|
|
20250214,104500,228360080,5280,5280,5280,5280,0
|
|
20250214,104400,228360080,5280,5280,5280,5280,0
|
|
20250214,104300,228360080,5280,5280,5280,5280,0
|
|
20250214,104200,228360080,5280,5280,5280,5280,0
|
|
20250214,104100,228360080,5280,5280,5280,5280,3
|
|
20250214,104000,228344240,5280,5260,5280,5250,568
|
|
20250214,103900,225347710,5250,5240,5250,5240,952
|
|
20250214,103800,220355060,5210,5240,5240,5200,6121
|
|
20250214,103700,188461260,5240,5240,5240,5240,6
|
|
20250214,103600,188429820,5240,5240,5240,5240,50
|
|
20250214,103500,188167820,5240,5240,5240,5240,50
|
|
20250214,103400,187905820,5250,5250,5250,5250,23
|
|
20250214,103300,187785070,5270,5230,5270,5230,1992
|
|
20250214,103200,177308550,5240,5240,5240,5240,120
|
|
20250214,103100,176679750,5220,5230,5230,5220,23
|
|
20250214,103000,176559670,5220,5220,5220,5220,20
|
|
20250214,102900,176455270,5240,5240,5240,5240,0
|
|
20250214,102800,176455270,5240,5220,5240,5220,788
|
|
20250214,102700,172334910,5240,5240,5240,5240,20
|
|
20250214,102600,172230110,5240,5240,5240,5240,1
|
|
20250214,102500,172224870,5230,5220,5230,5220,190
|
|
20250214,102400,171232770,5220,5220,5220,5220,0
|
|
20250214,102300,171232770,5220,5220,5220,5220,0
|
|
20250214,102200,171232770,5220,5230,5230,5220,12
|
|
20250214,102100,171170110,5230,5230,5230,5230,211
|
|
20250214,102000,170066580,5220,5230,5230,5220,5
|
|
20250214,101900,170040470,5230,5230,5230,5230,12
|
|
20250214,101800,169977710,5230,5230,5230,5230,2
|
|
20250214,101700,169967250,5240,5240,5240,5240,12
|
|
20250214,101600,169904370,5240,5240,5240,5240,2
|
|
20250214,101500,169893890,5240,5240,5240,5240,0
|
|
20250214,101400,169893890,5240,5240,5240,5240,12
|
|
20250214,101300,169831010,5240,5240,5240,5240,1
|
|
20250214,101200,169825770,5220,5220,5220,5220,7
|
|
20250214,101100,169789230,5220,5230,5240,5220,2185
|
|
20250214,101000,158378850,5240,5240,5240,5240,1
|
|
20250214,100900,158373610,5240,5240,5240,5240,1
|
|
20250214,100800,158368370,5240,5230,5240,5230,83
|
|
20250214,100700,157933460,5230,5230,5230,5230,956
|
|
20250214,100600,152933580,5230,5220,5230,5220,31
|
|
20250214,100500,152771520,5220,5220,5220,5220,1
|
|
20250214,100400,152766300,5230,5220,5230,5220,215
|
|
20250214,100300,151642080,5220,5230,5230,5220,401
|
|
20250214,100200,149548850,5220,5220,5220,5220,0
|
|
20250214,100100,149548850,5220,5220,5230,5220,308
|
|
20250214,100000,147941080,5230,5230,5230,5230,411
|
|
20250214,095900,145791550,5230,5230,5230,5230,1001
|
|
20250214,095800,140556320,5240,5240,5240,5240,2
|
|
20250214,095700,140545840,5230,5230,5230,5230,200
|
|
20250214,095600,139499840,5220,5220,5220,5220,0
|
|
20250214,095500,139499840,5220,5220,5220,5220,0
|
|
20250214,095400,139499840,5220,5240,5240,5220,1163
|
|
20250214,095300,133417330,5240,5240,5240,5240,0
|
|
20250214,095200,133417330,5240,5240,5240,5240,1211
|
|
20250214,095100,127071690,5240,5240,5240,5240,0
|
|
20250214,095000,127071690,5240,5240,5240,5240,1330
|
|
20250214,094900,120102490,5240,5250,5250,5240,152
|
|
20250214,094800,119304990,5250,5240,5250,5240,372
|
|
20250214,094700,117355490,5250,5250,5250,5250,345
|
|
20250214,094600,115544240,5270,5270,5270,5270,17
|
|
20250214,094500,115454650,5270,5270,5270,5270,21
|
|
20250214,094400,115343980,5250,5250,5250,5250,0
|
|
20250214,094300,115343980,5250,5250,5250,5250,223
|
|
20250214,094200,114173230,5240,5250,5250,5240,50
|
|
20250214,094100,113911130,5240,5240,5240,5240,0
|
|
20250214,094000,113911130,5240,5240,5240,5240,930
|
|
20250214,093900,109037930,5240,5240,5240,5240,6
|
|
20250214,093800,109006490,5240,5240,5240,5240,2
|
|
20250214,093700,108996010,5240,5240,5240,5240,189
|
|
20250214,093600,108005650,5240,5260,5260,5240,704
|
|
20250214,093500,104311600,5260,5260,5260,5260,0
|
|
20250214,093400,104311600,5260,5260,5260,5260,0
|
|
20250214,093300,104311600,5260,5260,5260,5260,528
|
|
20250214,093200,101534320,5260,5270,5270,5260,441
|
|
20250214,093100,99211130,5270,5270,5270,5270,1
|
|
20250214,093000,99205860,5270,5270,5270,5270,24
|
|
20250214,092900,99079380,5270,5270,5270,5270,522
|
|
20250214,092800,96328440,5270,5270,5270,5270,5
|
|
20250214,092700,96302090,5260,5260,5280,5260,547
|
|
20250214,092600,93424410,5260,5260,5260,5260,0
|
|
20250214,092500,93424410,5260,5260,5260,5260,0
|
|
20250214,092400,93424410,5260,5270,5270,5260,7
|
|
20250214,092300,93387580,5250,5250,5250,5250,0
|
|
20250214,092200,93387580,5250,5270,5280,5250,6655
|
|
20250214,092100,58270590,5250,5250,5250,5250,50
|
|
20250214,092000,58008090,5250,5270,5270,5240,5618
|
|
20250214,091900,28498440,5270,5270,5270,5270,0
|
|
20250214,091800,28498440,5270,5270,5270,5270,0
|
|
20250214,091700,28498440,5270,5280,5280,5270,500
|
|
20250214,091600,25863330,5290,5270,5290,5270,202
|
|
20250214,091500,24794850,5270,5270,5270,5270,123
|
|
20250214,091400,24146640,5270,5270,5270,5270,1
|
|
20250214,091300,24141370,5270,5270,5270,5270,182
|
|
20250214,091200,23182230,5270,5270,5270,5270,0
|
|
20250214,091100,23182230,5270,5270,5280,5270,1066
|
|
20250214,091000,17563410,5270,5260,5270,5260,313
|
|
20250214,090900,15916910,5270,5270,5270,5270,1042
|
|
20250214,090800,10425570,5260,5260,5260,5260,0
|
|
20250214,090700,10425570,5260,5260,5260,5260,10
|
|
20250214,090600,10372970,5260,5260,5260,5260,1
|
|
20250214,090500,10367710,5260,5270,5270,5260,922
|
|
20250214,090400,5515350,5270,5270,5270,5260,186
|
|
20250214,090300,4536520,5260,5260,5260,5260,0
|
|
20250214,090200,4536520,5260,5260,5260,5260,450
|
|
20250214,090100,2169520,5260,5310,5310,5260,176
|
|
20250214,090000,1242760,5310,5260,5310,5260,236
|