576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183300,529234350,2395,2395,2395,2395,3363
|
|
20250211,183200,529234350,2395,2395,2395,2395,0
|
|
20250211,183100,529234350,2395,2395,2395,2395,0
|
|
20250211,183000,529234350,2395,2395,2395,2395,0
|
|
20250211,182900,529234350,2395,2395,2395,2395,0
|
|
20250211,182800,529234350,2395,2395,2395,2395,0
|
|
20250211,182700,529234350,2395,2395,2395,2395,0
|
|
20250211,182600,529234350,2395,2395,2395,2395,0
|
|
20250211,182500,529234350,2395,2395,2395,2395,0
|
|
20250211,182400,529234350,2395,2395,2395,2395,0
|
|
20250211,182300,529234350,2395,2395,2395,2395,0
|
|
20250211,182200,529234350,2395,2395,2395,2395,0
|
|
20250211,182100,529234350,2395,2395,2395,2395,0
|
|
20250211,182000,529234350,2395,2395,2395,2395,0
|
|
20250211,181900,529234350,2395,2395,2395,2395,0
|
|
20250211,181800,529234350,2395,2395,2395,2395,0
|
|
20250211,181700,529234350,2395,2395,2395,2395,0
|
|
20250211,181600,529234350,2395,2395,2395,2395,0
|
|
20250211,181500,529234350,2395,2395,2395,2395,0
|
|
20250211,181400,529234350,2395,2395,2395,2395,0
|
|
20250211,181300,529234350,2395,2395,2395,2395,0
|
|
20250211,181200,529234350,2395,2395,2395,2395,0
|
|
20250211,181100,529234350,2395,2395,2395,2395,0
|
|
20250211,181000,529234350,2395,2395,2395,2395,0
|
|
20250211,180900,529234350,2395,2395,2395,2395,0
|
|
20250211,180800,529234350,2395,2395,2395,2395,0
|
|
20250211,180700,529234350,2395,2395,2395,2395,0
|
|
20250211,180600,529234350,2395,2395,2395,2395,0
|
|
20250211,180500,529234350,2395,2395,2395,2395,0
|
|
20250211,180400,529234350,2395,2395,2395,2395,0
|
|
20250211,180300,529234350,2395,2395,2395,2395,3363
|
|
20250211,180200,529234350,2395,2395,2395,2395,0
|
|
20250211,180100,529234350,2395,2395,2395,2395,0
|
|
20250211,180000,529234350,2395,2395,2395,2395,0
|
|
20250211,175900,529234350,2395,2395,2395,2395,0
|
|
20250211,175800,529234350,2395,2395,2395,2395,0
|
|
20250211,175700,529234350,2395,2395,2395,2395,0
|
|
20250211,175600,529234350,2395,2395,2395,2395,0
|
|
20250211,175500,529234350,2395,2395,2395,2395,0
|
|
20250211,175400,529234350,2395,2395,2395,2395,0
|
|
20250211,175300,529234350,2395,2395,2395,2395,0
|
|
20250211,175200,529234350,2395,2395,2395,2395,0
|
|
20250211,175100,529234350,2395,2395,2395,2395,0
|
|
20250211,175000,529234350,2395,2395,2395,2395,0
|
|
20250211,174900,529234350,2395,2395,2395,2395,0
|
|
20250211,174800,529234350,2395,2395,2395,2395,0
|
|
20250211,174700,529234350,2395,2395,2395,2395,0
|
|
20250211,174600,529234350,2395,2395,2395,2395,0
|
|
20250211,174500,529234350,2395,2395,2395,2395,0
|
|
20250211,174400,529234350,2395,2395,2395,2395,0
|
|
20250211,174300,529234350,2395,2395,2395,2395,0
|
|
20250211,174200,529234350,2395,2395,2395,2395,0
|
|
20250211,174100,529234350,2395,2395,2395,2395,0
|
|
20250211,174000,529234350,2395,2395,2395,2395,0
|
|
20250211,173900,529234350,2395,2395,2395,2395,0
|
|
20250211,173800,529234350,2395,2395,2395,2395,0
|
|
20250211,173700,529234350,2395,2395,2395,2395,0
|
|
20250211,173600,529234350,2395,2395,2395,2395,0
|
|
20250211,173500,529234350,2395,2395,2395,2395,0
|
|
20250211,173400,529234350,2395,2395,2395,2395,0
|
|
20250211,173300,529234350,2395,2395,2395,2395,3363
|
|
20250211,173200,529234350,2395,2395,2395,2395,0
|
|
20250211,173100,529234350,2395,2395,2395,2395,0
|
|
20250211,173000,529234350,2395,2395,2395,2395,0
|
|
20250211,172900,529234350,2395,2395,2395,2395,0
|
|
20250211,172800,529234350,2395,2395,2395,2395,0
|
|
20250211,172700,529234350,2395,2395,2395,2395,0
|
|
20250211,172600,529234350,2395,2395,2395,2395,0
|
|
20250211,172500,529234350,2395,2395,2395,2395,0
|
|
20250211,172400,529234350,2395,2395,2395,2395,0
|
|
20250211,172300,529234350,2395,2395,2395,2395,0
|
|
20250211,172200,529234350,2395,2395,2395,2395,0
|
|
20250211,172100,529234350,2395,2395,2395,2395,0
|
|
20250211,172000,529234350,2395,2395,2395,2395,0
|
|
20250211,171900,529234350,2395,2395,2395,2395,0
|
|
20250211,171800,529234350,2395,2395,2395,2395,0
|
|
20250211,171700,529234350,2395,2395,2395,2395,0
|
|
20250211,171600,529234350,2395,2395,2395,2395,0
|
|
20250211,171500,529234350,2395,2395,2395,2395,0
|
|
20250211,171400,529234350,2395,2395,2395,2395,0
|
|
20250211,171300,529234350,2395,2395,2395,2395,0
|
|
20250211,171200,529234350,2395,2395,2395,2395,0
|
|
20250211,171100,529234350,2395,2395,2395,2395,0
|
|
20250211,171000,529234350,2395,2395,2395,2395,0
|
|
20250211,170900,529234350,2395,2395,2395,2395,0
|
|
20250211,170800,529234350,2395,2395,2395,2395,0
|
|
20250211,170700,529234350,2395,2395,2395,2395,0
|
|
20250211,170600,529234350,2395,2395,2395,2395,0
|
|
20250211,170500,529234350,2395,2395,2395,2395,0
|
|
20250211,170400,529234350,2395,2395,2395,2395,0
|
|
20250211,170300,529234350,2395,2395,2395,2395,3363
|
|
20250211,170200,529234350,2395,2395,2395,2395,0
|
|
20250211,170100,529234350,2395,2395,2395,2395,0
|
|
20250211,170000,529234350,2395,2395,2395,2395,0
|
|
20250211,165900,529234350,2395,2395,2395,2395,0
|
|
20250211,165800,529234350,2395,2395,2395,2395,0
|
|
20250211,165700,529234350,2395,2395,2395,2395,0
|
|
20250211,165600,529234350,2395,2395,2395,2395,0
|
|
20250211,165500,529234350,2395,2395,2395,2395,0
|
|
20250211,165400,529234350,2395,2395,2395,2395,0
|
|
20250211,165300,529234350,2395,2395,2395,2395,0
|
|
20250211,165200,529234350,2395,2395,2395,2395,0
|
|
20250211,165100,529234350,2395,2395,2395,2395,0
|
|
20250211,165000,529234350,2395,2395,2395,2395,0
|
|
20250211,164900,529234350,2395,2395,2395,2395,0
|
|
20250211,164800,529234350,2395,2395,2395,2395,0
|
|
20250211,164700,529234350,2395,2395,2395,2395,0
|
|
20250211,164600,529234350,2395,2395,2395,2395,0
|
|
20250211,164500,529234350,2395,2395,2395,2395,0
|
|
20250211,164400,529234350,2395,2395,2395,2395,0
|
|
20250211,164300,529234350,2395,2395,2395,2395,0
|
|
20250211,164200,529234350,2395,2395,2395,2395,0
|
|
20250211,164100,529234350,2395,2395,2395,2395,0
|
|
20250211,164000,529234350,2395,2395,2395,2395,0
|
|
20250211,163900,529234350,2395,2395,2395,2395,0
|
|
20250211,163800,529234350,2395,2395,2395,2395,0
|
|
20250211,163700,529234350,2395,2395,2395,2395,0
|
|
20250211,163600,529234350,2395,2395,2395,2395,0
|
|
20250211,163500,529234350,2395,2395,2395,2395,0
|
|
20250211,163400,529234350,2395,2395,2395,2395,0
|
|
20250211,163300,529234350,2395,2395,2395,2395,3363
|
|
20250211,163200,529234350,2395,2395,2395,2395,0
|
|
20250211,163100,529234350,2395,2395,2395,2395,0
|
|
20250211,163000,529234350,2395,2395,2395,2395,0
|
|
20250211,162900,529234350,2395,2395,2395,2395,0
|
|
20250211,162800,529234350,2395,2395,2395,2395,0
|
|
20250211,162700,529234350,2395,2395,2395,2395,0
|
|
20250211,162600,529234350,2395,2395,2395,2395,0
|
|
20250211,162500,529234350,2395,2395,2395,2395,0
|
|
20250211,162400,529234350,2395,2395,2395,2395,0
|
|
20250211,162300,529234350,2395,2395,2395,2395,0
|
|
20250211,162200,529234350,2395,2395,2395,2395,0
|
|
20250211,162100,529234350,2395,2395,2395,2395,0
|
|
20250211,162000,529234350,2395,2395,2395,2395,0
|
|
20250211,161900,529234350,2395,2395,2395,2395,0
|
|
20250211,161800,529234350,2395,2395,2395,2395,0
|
|
20250211,161700,529234350,2395,2395,2395,2395,0
|
|
20250211,161600,529234350,2395,2395,2395,2395,0
|
|
20250211,161500,529234350,2395,2395,2395,2395,0
|
|
20250211,161400,529234350,2395,2395,2395,2395,0
|
|
20250211,161300,529234350,2395,2395,2395,2395,0
|
|
20250211,161200,529234350,2395,2395,2395,2395,0
|
|
20250211,161100,529234350,2395,2395,2395,2395,0
|
|
20250211,161000,529234350,2395,2395,2395,2395,0
|
|
20250211,160900,529234350,2395,2395,2395,2395,0
|
|
20250211,160800,529234350,2395,2395,2395,2395,0
|
|
20250211,160700,529234350,2395,2395,2395,2395,0
|
|
20250211,160600,529234350,2395,2395,2395,2395,0
|
|
20250211,160500,529234350,2395,2395,2395,2395,0
|
|
20250211,160400,529234350,2395,2395,2395,2395,0
|
|
20250211,160300,529234350,2395,2395,2395,2395,3363
|
|
20250211,160200,529234350,2395,2395,2395,2395,0
|
|
20250211,160100,529234350,2395,2395,2395,2395,0
|
|
20250211,160000,529234350,2395,2395,2395,2395,0
|
|
20250211,155900,529234350,2395,2395,2395,2395,0
|
|
20250211,155800,529234350,2395,2395,2395,2395,0
|
|
20250211,155700,529234350,2395,2395,2395,2395,0
|
|
20250211,155600,529234350,2395,2395,2395,2395,0
|
|
20250211,155500,529234350,2395,2395,2395,2395,0
|
|
20250211,155400,529234350,2395,2395,2395,2395,0
|
|
20250211,155300,529234350,2395,2395,2395,2395,0
|
|
20250211,155200,529234350,2395,2395,2395,2395,0
|
|
20250211,155100,529234350,2395,2395,2395,2395,0
|
|
20250211,155000,529234350,2395,2395,2395,2395,0
|
|
20250211,154900,529234350,2395,2395,2395,2395,0
|
|
20250211,154800,529234350,2395,2395,2395,2395,0
|
|
20250211,154700,529234350,2395,2395,2395,2395,0
|
|
20250211,154600,529234350,2395,2395,2395,2395,0
|
|
20250211,154500,529234350,2395,2395,2395,2395,0
|
|
20250211,154400,529234350,2395,2395,2395,2395,0
|
|
20250211,154300,529234350,2395,2395,2395,2395,0
|
|
20250211,154200,529234350,2395,2395,2395,2395,0
|
|
20250211,154100,529234350,2395,2395,2395,2395,0
|
|
20250211,154000,529234350,2395,2395,2395,2395,0
|
|
20250211,153900,529234350,2395,2395,2395,2395,0
|
|
20250211,153800,529234350,2395,2395,2395,2395,0
|
|
20250211,153700,529234350,2395,2395,2395,2395,0
|
|
20250211,153600,529234350,2395,2395,2395,2395,0
|
|
20250211,153500,529234350,2395,2395,2395,2395,0
|
|
20250211,153400,529234350,2395,2395,2395,2395,0
|
|
20250211,153300,529234350,2395,2395,2395,2395,3363
|
|
20250211,153200,529234350,2395,2395,2395,2395,0
|
|
20250211,153100,529234350,2395,2395,2395,2395,0
|
|
20250211,153000,529234350,2395,2395,2395,2395,3363
|
|
20250211,152900,521179965,2395,2395,2395,2395,0
|
|
20250211,152800,521179965,2395,2395,2395,2395,0
|
|
20250211,152700,521179965,2395,2395,2395,2395,0
|
|
20250211,152600,521179965,2395,2395,2395,2395,0
|
|
20250211,152500,521179965,2395,2395,2395,2395,0
|
|
20250211,152400,521179965,2395,2395,2395,2395,0
|
|
20250211,152300,521179965,2395,2395,2395,2395,0
|
|
20250211,152200,521179965,2395,2395,2395,2395,0
|
|
20250211,152100,521179965,2395,2395,2395,2395,0
|
|
20250211,152000,521179965,2395,2395,2395,2395,0
|
|
20250211,151900,521179965,2395,2385,2395,2385,330
|
|
20250211,151800,520392665,2385,2390,2390,2385,86
|
|
20250211,151700,520187505,2395,2395,2395,2390,1094
|
|
20250211,151600,517570350,2390,2390,2395,2390,215
|
|
20250211,151500,517056480,2395,2390,2395,2390,95
|
|
20250211,151400,516829075,2390,2395,2395,2390,306
|
|
20250211,151300,516097720,2390,2395,2395,2390,30
|
|
20250211,151200,516025910,2395,2395,2395,2395,5
|
|
20250211,151100,516013935,2395,2395,2395,2395,3
|
|
20250211,151000,516006750,2390,2390,2390,2390,2
|
|
20250211,150900,516001970,2395,2395,2395,2395,3
|
|
20250211,150800,515994785,2395,2395,2395,2395,2
|
|
20250211,150700,515989995,2395,2390,2395,2390,25
|
|
20250211,150600,515930235,2395,2395,2395,2395,3
|
|
20250211,150500,515923050,2395,2395,2395,2395,2
|
|
20250211,150400,515918260,2390,2390,2395,2385,2266
|
|
20250211,150300,510513760,2390,2395,2395,2390,228
|
|
20250211,150200,509968830,2395,2395,2395,2395,3
|
|
20250211,150100,509961645,2395,2395,2395,2395,2
|
|
20250211,150000,509956855,2395,2390,2395,2390,66
|
|
20250211,145900,509799110,2390,2395,2395,2390,527
|
|
20250211,145800,508539555,2390,2390,2395,2390,69
|
|
20250211,145700,508374635,2390,2390,2395,2390,51
|
|
20250211,145600,508252735,2395,2395,2395,2395,3
|
|
20250211,145500,508245550,2390,2395,2395,2390,10
|
|
20250211,145400,508221635,2395,2390,2395,2390,1164
|
|
20250211,145300,505439620,2395,2390,2395,2390,162
|
|
20250211,145200,505052430,2395,2390,2395,2390,67
|
|
20250211,145100,504892275,2395,2390,2395,2390,34
|
|
20250211,145000,504811000,2390,2390,2390,2390,1710
|
|
20250211,144900,500724100,2390,2390,2395,2390,124
|
|
20250211,144800,500427725,2390,2390,2390,2390,848
|
|
20250211,144700,498401005,2395,2390,2395,2390,36
|
|
20250211,144600,498314950,2395,2395,2395,2395,2
|
|
20250211,144500,498310160,2395,2390,2395,2390,3
|
|
20250211,144400,498302980,2395,2395,2395,2390,123
|
|
20250211,144300,498008995,2390,2390,2390,2390,105
|
|
20250211,144200,497758045,2390,2390,2390,2390,3
|
|
20250211,144100,497750875,2390,2390,2390,2390,879
|
|
20250211,144000,495650065,2395,2395,2395,2395,3
|
|
20250211,143900,495642880,2395,2395,2395,2395,3
|
|
20250211,143800,495635695,2395,2395,2395,2395,3
|
|
20250211,143700,495628510,2395,2395,2395,2395,3
|
|
20250211,143600,495621325,2395,2395,2395,2395,2
|
|
20250211,143500,495616535,2395,2395,2395,2395,2
|
|
20250211,143400,495611745,2395,2390,2395,2390,9775
|
|
20250211,143300,472249380,2395,2395,2395,2395,2028
|
|
20250211,143200,467392320,2395,2395,2395,2395,3
|
|
20250211,143100,467385135,2395,2395,2395,2395,502
|
|
20250211,143000,466182845,2395,2395,2395,2395,20
|
|
20250211,142900,466134945,2395,2395,2395,2395,1
|
|
20250211,142800,466132550,2395,2395,2395,2395,4019
|
|
20250211,142700,456507045,2395,2395,2395,2395,53
|
|
20250211,142600,456380110,2395,2395,2395,2395,5
|
|
20250211,142500,456368135,2395,2395,2395,2395,10
|
|
20250211,142400,456344185,2395,2395,2395,2395,4
|
|
20250211,142300,456334605,2395,2395,2395,2395,5020
|
|
20250211,142200,444311705,2395,2395,2395,2395,3
|
|
20250211,142100,444304520,2395,2390,2395,2390,387
|
|
20250211,142000,443379545,2395,2395,2395,2390,14
|
|
20250211,141900,443346020,2395,2395,2395,2390,3900
|
|
20250211,141800,434024990,2395,2395,2395,2395,19
|
|
20250211,141700,433979485,2395,2395,2395,2395,5
|
|
20250211,141600,433967510,2395,2395,2395,2395,500
|
|
20250211,141500,432770010,2395,2390,2395,2390,1258
|
|
20250211,141400,429758350,2395,2395,2395,2395,16
|
|
20250211,141300,429720030,2395,2395,2395,2395,25
|
|
20250211,141200,429660155,2395,2395,2395,2395,5
|
|
20250211,141100,429648180,2395,2395,2395,2395,2
|
|
20250211,141000,429643390,2395,2395,2395,2395,15
|
|
20250211,140900,429607465,2395,2395,2395,2390,22
|
|
20250211,140800,429554860,2395,2395,2395,2395,20
|
|
20250211,140700,429506960,2395,2395,2395,2395,19
|
|
20250211,140600,429461455,2395,2395,2395,2395,0
|
|
20250211,140500,429461455,2395,2395,2395,2395,18
|
|
20250211,140400,429418345,2395,2395,2395,2395,5
|
|
20250211,140300,429406370,2395,2395,2395,2395,15
|
|
20250211,140200,429370445,2395,2395,2395,2395,6
|
|
20250211,140100,429356075,2395,2395,2395,2395,2
|
|
20250211,140000,429351285,2395,2395,2395,2395,12
|
|
20250211,135900,429322545,2395,2395,2395,2395,2
|
|
20250211,135800,429317755,2395,2395,2395,2395,19
|
|
20250211,135700,429272250,2395,2395,2395,2395,1
|
|
20250211,135600,429269855,2395,2395,2395,2395,5
|
|
20250211,135500,429257880,2395,2395,2395,2395,13
|
|
20250211,135400,429226745,2395,2395,2395,2395,202
|
|
20250211,135300,428742955,2395,2395,2395,2395,4183
|
|
20250211,135200,418724670,2395,2395,2395,2395,7
|
|
20250211,135100,418707905,2395,2395,2395,2395,4
|
|
20250211,135000,418698325,2395,2395,2395,2395,1
|
|
20250211,134900,418695930,2395,2395,2395,2395,2
|
|
20250211,134800,418691140,2395,2395,2395,2390,6
|
|
20250211,134700,418676775,2395,2395,2395,2395,3
|
|
20250211,134600,418669590,2395,2395,2395,2395,105
|
|
20250211,134500,418418115,2395,2395,2395,2395,5
|
|
20250211,134400,418406140,2395,2395,2395,2395,0
|
|
20250211,134300,418406140,2395,2395,2395,2395,17
|
|
20250211,134200,418365425,2395,2395,2395,2395,2
|
|
20250211,134100,418360635,2395,2395,2395,2395,3
|
|
20250211,134000,418353450,2395,2395,2395,2395,4
|
|
20250211,133900,418343870,2395,2395,2395,2395,4
|
|
20250211,133800,418334290,2395,2395,2395,2395,6
|
|
20250211,133700,418319920,2395,2395,2395,2395,0
|
|
20250211,133600,418319920,2395,2395,2395,2395,3
|
|
20250211,133500,418312735,2395,2395,2395,2395,8
|
|
20250211,133400,418293575,2395,2395,2395,2395,0
|
|
20250211,133300,418293575,2395,2395,2395,2395,13
|
|
20250211,133200,418262440,2395,2395,2395,2395,2
|
|
20250211,133100,418257650,2395,2395,2395,2395,3
|
|
20250211,133000,418250465,2395,2395,2395,2395,8
|
|
20250211,132900,418231305,2395,2390,2395,2390,84
|
|
20250211,132800,418030535,2395,2395,2395,2395,1
|
|
20250211,132700,418028140,2395,2395,2395,2395,2
|
|
20250211,132600,418023350,2395,2395,2395,2395,6
|
|
20250211,132500,418008980,2395,2395,2395,2395,1
|
|
20250211,132400,418006585,2390,2395,2395,2390,1002
|
|
20250211,132300,415611795,2395,2395,2395,2395,23
|
|
20250211,132200,415556710,2395,2395,2395,2395,5
|
|
20250211,132100,415544735,2395,2395,2395,2395,1
|
|
20250211,132000,415542340,2395,2395,2395,2390,1024
|
|
20250211,131900,413094860,2395,2395,2395,2395,26
|
|
20250211,131800,413032590,2395,2395,2395,2395,6
|
|
20250211,131700,413018220,2395,2395,2395,2395,7
|
|
20250211,131600,413001455,2395,2395,2395,2395,9
|
|
20250211,131500,412979900,2395,2395,2395,2395,2
|
|
20250211,131400,412975110,2395,2395,2395,2395,1218
|
|
20250211,131300,410058000,2395,2395,2395,2395,3
|
|
20250211,131200,410050815,2390,2390,2390,2390,0
|
|
20250211,131100,410050815,2390,2395,2395,2390,39
|
|
20250211,131000,409957450,2395,2390,2395,2390,5
|
|
20250211,130900,409945490,2395,2390,2395,2390,274
|
|
20250211,130800,409290565,2390,2390,2390,2390,53
|
|
20250211,130700,409163895,2390,2390,2390,2390,2
|
|
20250211,130600,409159115,2390,2390,2390,2390,23
|
|
20250211,130500,409104145,2385,2385,2385,2385,2
|
|
20250211,130400,409099375,2385,2385,2385,2385,88
|
|
20250211,130300,408889495,2390,2390,2390,2385,251
|
|
20250211,130200,408290835,2385,2385,2385,2385,21
|
|
20250211,130100,408240750,2390,2385,2390,2385,408
|
|
20250211,130000,407267660,2385,2390,2390,2385,3
|
|
20250211,125900,407260495,2385,2385,2390,2385,9
|
|
20250211,125800,407239025,2385,2385,2390,2385,981
|
|
20250211,125700,404899330,2390,2385,2390,2385,7
|
|
20250211,125600,404882615,2380,2390,2390,2380,161
|
|
20250211,125500,404499425,2390,2390,2390,2385,5702
|
|
20250211,125400,390900095,2390,2390,2395,2390,467
|
|
20250211,125300,389783950,2390,2390,2390,2390,571
|
|
20250211,125200,388419260,2390,2390,2390,2390,5
|
|
20250211,125100,388407310,2390,2390,2390,2390,8
|
|
20250211,125000,388388190,2390,2390,2390,2390,152
|
|
20250211,124900,388024910,2390,2390,2390,2390,1
|
|
20250211,124800,388022520,2390,2390,2390,2390,7
|
|
20250211,124700,388005790,2390,2390,2390,2390,3
|
|
20250211,124600,387998620,2390,2390,2390,2390,2
|
|
20250211,124500,387993840,2390,2390,2390,2390,66
|
|
20250211,124400,387836100,2390,2390,2390,2390,196
|
|
20250211,124300,387367660,2390,2390,2390,2390,10
|
|
20250211,124200,387343760,2390,2390,2390,2390,1023
|
|
20250211,124100,384898790,2390,2390,2390,2390,65
|
|
20250211,124000,384743440,2390,2390,2390,2390,3
|
|
20250211,123900,384736270,2390,2390,2390,2390,3
|
|
20250211,123800,384729100,2390,2390,2390,2390,24
|
|
20250211,123700,384671740,2385,2390,2390,2385,32
|
|
20250211,123600,384595410,2390,2390,2390,2390,3
|
|
20250211,123500,384588240,2390,2390,2390,2390,5
|
|
20250211,123400,384576290,2390,2390,2390,2385,105
|
|
20250211,123300,384325840,2390,2390,2390,2390,0
|
|
20250211,123200,384325840,2390,2390,2390,2390,3
|
|
20250211,123100,384318670,2390,2390,2390,2390,13
|
|
20250211,123000,384287600,2390,2390,2390,2390,39
|
|
20250211,122900,384194390,2390,2395,2395,2390,3
|
|
20250211,122800,384187210,2385,2395,2395,2385,22
|
|
20250211,122700,384134720,2395,2390,2395,2390,3
|
|
20250211,122600,384127545,2395,2395,2395,2395,2
|
|
20250211,122500,384122755,2395,2395,2395,2395,3
|
|
20250211,122400,384115570,2395,2395,2395,2395,2
|
|
20250211,122300,384110780,2395,2390,2395,2390,9
|
|
20250211,122200,384089260,2395,2395,2395,2395,3
|
|
20250211,122100,384082075,2385,2385,2395,2385,6
|
|
20250211,122000,384067755,2385,2385,2395,2385,41
|
|
20250211,121900,383969945,2385,2385,2395,2385,101
|
|
20250211,121800,383729025,2385,2395,2395,2385,1198
|
|
20250211,121700,380871760,2395,2395,2395,2395,1
|
|
20250211,121600,380869365,2395,2395,2395,2395,2
|
|
20250211,121500,380864575,2395,2395,2395,2395,3
|
|
20250211,121400,380857390,2390,2395,2395,2390,5
|
|
20250211,121300,380845430,2395,2395,2395,2395,2
|
|
20250211,121200,380840640,2390,2385,2395,2385,7
|
|
20250211,121100,380823905,2385,2390,2390,2385,955
|
|
20250211,121000,378546220,2395,2390,2395,2390,6
|
|
20250211,120900,378531865,2390,2390,2395,2390,13
|
|
20250211,120800,378500790,2390,2390,2390,2390,2
|
|
20250211,120700,378496010,2395,2395,2395,2390,4
|
|
20250211,120600,378486435,2395,2395,2395,2390,406
|
|
20250211,120500,377516070,2395,2390,2395,2390,14
|
|
20250211,120400,377482605,2395,2395,2395,2395,4
|
|
20250211,120300,377473025,2395,2395,2395,2395,2
|
|
20250211,120200,377468235,2395,2395,2395,2395,4
|
|
20250211,120100,377458655,2390,2390,2390,2390,3202
|
|
20250211,120000,369805875,2390,2390,2390,2385,104
|
|
20250211,115900,369557815,2390,2390,2390,2390,2
|
|
20250211,115800,369553035,2390,2390,2390,2390,2
|
|
20250211,115700,369548255,2385,2390,2390,2385,616
|
|
20250211,115600,368079065,2390,2390,2390,2390,2
|
|
20250211,115500,368074285,2390,2390,2390,2390,1
|
|
20250211,115400,368071895,2390,2390,2390,2390,2
|
|
20250211,115300,368067115,2390,2390,2390,2385,502
|
|
20250211,115200,366869810,2390,2390,2390,2390,34
|
|
20250211,115100,366788550,2390,2390,2390,2390,2
|
|
20250211,115000,366783770,2390,2390,2390,2390,3
|
|
20250211,114900,366776600,2390,2390,2390,2390,3
|
|
20250211,114800,366769430,2390,2390,2390,2390,2
|
|
20250211,114700,366764650,2390,2390,2390,2390,3
|
|
20250211,114600,366757480,2390,2390,2390,2390,42
|
|
20250211,114500,366657100,2385,2390,2390,2385,3880
|
|
20250211,114400,357398285,2390,2390,2390,2385,8477
|
|
20250211,114300,337145545,2390,2390,2390,2385,8346
|
|
20250211,114200,317240320,2385,2390,2390,2385,54
|
|
20250211,114100,317111525,2390,2390,2395,2390,48
|
|
20250211,114000,316996800,2385,2400,2400,2385,4250
|
|
20250211,113900,306847755,2400,2400,2400,2400,0
|
|
20250211,113800,306847755,2400,2400,2400,2400,3
|
|
20250211,113700,306840555,2395,2400,2400,2395,7
|
|
20250211,113600,306823775,2400,2400,2400,2400,3
|
|
20250211,113500,306816575,2400,2400,2400,2400,3
|
|
20250211,113400,306809375,2395,2400,2405,2395,8
|
|
20250211,113300,306790180,2405,2405,2405,2400,38
|
|
20250211,113200,306698795,2405,2395,2410,2395,4988
|
|
20250211,113100,294713810,2395,2395,2395,2395,3
|
|
20250211,113000,294706625,2395,2395,2395,2395,4
|
|
20250211,112900,294697045,2390,2395,2395,2390,2346
|
|
20250211,112800,289087855,2395,2395,2395,2395,8
|
|
20250211,112700,289068695,2395,2395,2395,2395,5
|
|
20250211,112600,289056720,2395,2395,2395,2395,1
|
|
20250211,112500,289054325,2395,2390,2395,2390,112
|
|
20250211,112400,288786405,2390,2400,2400,2390,118
|
|
20250211,112300,288504340,2400,2400,2400,2400,1
|
|
20250211,112200,288501940,2400,2400,2400,2400,4
|
|
20250211,112100,288492340,2400,2395,2400,2395,4
|
|
20250211,112000,288482745,2395,2400,2400,2395,1505
|
|
20250211,111900,284870755,2400,2395,2400,2395,1005
|
|
20250211,111800,282463775,2395,2395,2395,2390,9
|
|
20250211,111700,282442250,2395,2395,2395,2390,28
|
|
20250211,111600,282375240,2395,2395,2395,2395,4
|
|
20250211,111500,282365660,2395,2390,2395,2390,1341
|
|
20250211,111400,279160665,2390,2390,2390,2385,626
|
|
20250211,111300,277665025,2390,2390,2390,2390,1
|
|
20250211,111200,277662635,2390,2390,2390,2390,32
|
|
20250211,111100,277586155,2390,2390,2390,2390,306
|
|
20250211,111000,276854815,2390,2390,2390,2390,4
|
|
20250211,110900,276845255,2390,2390,2390,2390,523
|
|
20250211,110800,275595285,2390,2390,2395,2390,2005
|
|
20250211,110700,270803330,2390,2390,2390,2390,977
|
|
20250211,110600,268468300,2390,2390,2390,2390,106
|
|
20250211,110500,268214960,2390,2390,2390,2390,2300
|
|
20250211,110400,262717960,2390,2390,2390,2385,235
|
|
20250211,110300,262156360,2390,2385,2390,2385,814
|
|
20250211,110200,260214195,2390,2390,2390,2390,6
|
|
20250211,110100,260199855,2385,2390,2390,2385,411
|
|
20250211,110000,259219605,2390,2390,2390,2390,1
|
|
20250211,105900,259217215,2390,2390,2390,2390,13
|
|
20250211,105800,259186145,2390,2390,2390,2390,61
|
|
20250211,105700,259040355,2390,2390,2390,2390,1
|
|
20250211,105600,259037965,2390,2390,2390,2390,1011
|
|
20250211,105500,256621675,2385,2390,2390,2385,1234
|
|
20250211,105400,253678370,2390,2390,2390,2390,553
|
|
20250211,105300,252356700,2395,2400,2400,2390,7132
|
|
20250211,105200,235311200,2400,2400,2400,2400,2
|
|
20250211,105100,235306400,2400,2395,2400,2395,2
|
|
20250211,105000,235301605,2400,2400,2400,2400,2
|
|
20250211,104900,235296805,2395,2400,2400,2395,34
|
|
20250211,104800,235215220,2400,2400,2400,2400,2
|
|
20250211,104700,235210420,2400,2395,2400,2395,11
|
|
20250211,104600,235184070,2395,2395,2400,2395,848
|
|
20250211,104500,233153075,2400,2405,2405,2395,2198
|
|
20250211,104400,227888835,2405,2400,2405,2400,4
|
|
20250211,104300,227879225,2400,2405,2405,2395,1109
|
|
20250211,104200,225223135,2405,2405,2405,2405,2
|
|
20250211,104100,225218325,2405,2400,2405,2400,4
|
|
20250211,104000,225208720,2405,2405,2405,2405,2
|
|
20250211,103900,225203910,2405,2395,2405,2395,5
|
|
20250211,103800,225191900,2400,2400,2400,2390,604
|
|
20250211,103700,223748300,2405,2400,2405,2390,8366
|
|
20250211,103600,203731690,2405,2405,2405,2405,4
|
|
20250211,103500,203722070,2405,2405,2405,2405,0
|
|
20250211,103400,203722070,2405,2405,2405,2405,3
|
|
20250211,103300,203714855,2405,2400,2405,2400,4
|
|
20250211,103200,203705245,2405,2405,2405,2405,5
|
|
20250211,103100,203693220,2405,2405,2405,2400,3
|
|
20250211,103000,203686010,2405,2400,2410,2400,3201
|
|
20250211,102900,196003595,2410,2410,2410,2410,2
|
|
20250211,102800,195998775,2410,2410,2410,2405,8
|
|
20250211,102700,195979510,2410,2410,2410,2400,53
|
|
20250211,102600,195852280,2405,2405,2405,2400,2839
|
|
20250211,102500,189036110,2405,2405,2405,2405,2
|
|
20250211,102400,189031300,2405,2405,2405,2405,27
|
|
20250211,102300,188966365,2405,2405,2405,2405,5
|
|
20250211,102200,188954340,2405,2405,2405,2405,1
|
|
20250211,102100,188951935,2410,2410,2410,2410,4
|
|
20250211,102000,188942295,2400,2405,2410,2400,521
|
|
20250211,101900,187691865,2410,2405,2410,2405,501
|
|
20250211,101800,186486955,2405,2405,2405,2405,502
|
|
20250211,101700,185279645,2405,2405,2405,2405,6
|
|
20250211,101600,185265215,2405,2405,2405,2405,59
|
|
20250211,101500,185123320,2410,2405,2410,2405,501
|
|
20250211,101400,183918410,2410,2405,2410,2405,28
|
|
20250211,101300,183850950,2410,2410,2410,2405,620
|
|
20250211,101200,182359835,2410,2405,2410,2405,1389
|
|
20250211,101100,179019280,2410,2410,2410,2410,5
|
|
20250211,101000,179007230,2410,2410,2410,2405,107
|
|
20250211,100900,178749860,2405,2405,2410,2405,501
|
|
20250211,100800,177544950,2405,2410,2410,2405,2027
|
|
20250211,100700,172667945,2410,2410,2410,2405,17
|
|
20250211,100600,172627025,2410,2410,2410,2410,0
|
|
20250211,100500,172627025,2410,2410,2410,2410,3
|
|
20250211,100400,172619795,2410,2410,2410,2410,4
|
|
20250211,100300,172610155,2405,2405,2405,2405,2004
|
|
20250211,100200,167790535,2415,2405,2415,2405,5304
|
|
20250211,100100,155009075,2405,2405,2405,2405,2
|
|
20250211,100000,155004265,2405,2405,2405,2400,66
|
|
20250211,095900,154845840,2405,2410,2410,2405,4
|
|
20250211,095800,154836210,2410,2410,2410,2410,4
|
|
20250211,095700,154826570,2410,2410,2410,2410,102
|
|
20250211,095600,154580750,2410,2405,2410,2405,8
|
|
20250211,095500,154561505,2415,2415,2415,2415,3
|
|
20250211,095400,154554260,2415,2415,2415,2415,108
|
|
20250211,095300,154293440,2415,2415,2415,2415,1
|
|
20250211,095200,154291025,2415,2410,2415,2410,7005
|
|
20250211,095100,137375955,2410,2400,2410,2400,10002
|
|
20250211,095000,113293790,2400,2400,2405,2400,697
|
|
20250211,094900,111620985,2400,2400,2400,2400,1003
|
|
20250211,094800,109213785,2400,2400,2400,2400,3
|
|
20250211,094700,109206585,2400,2400,2400,2400,1526
|
|
20250211,094600,105544185,2405,2400,2405,2400,1491
|
|
20250211,094500,101965655,2400,2400,2400,2400,3159
|
|
20250211,094400,94384055,2395,2395,2395,2395,4193
|
|
20250211,094300,84341820,2395,2395,2395,2395,4
|
|
20250211,094200,84332240,2395,2395,2395,2395,2388
|
|
20250211,094100,78612980,2395,2395,2395,2395,3
|
|
20250211,094000,78605795,2390,2390,2390,2390,1
|
|
20250211,093900,78603405,2395,2390,2395,2385,101
|
|
20250211,093800,78362150,2395,2395,2395,2395,1
|
|
20250211,093700,78359755,2395,2395,2395,2395,6
|
|
20250211,093600,78345385,2395,2390,2395,2390,962
|
|
20250211,093500,76046200,2390,2390,2390,2390,39
|
|
20250211,093400,75952990,2395,2395,2395,2395,1
|
|
20250211,093300,75950595,2390,2390,2390,2390,10
|
|
20250211,093200,75926695,2395,2390,2395,2390,2002
|
|
20250211,093100,71141905,2390,2390,2390,2390,0
|
|
20250211,093000,71141905,2390,2390,2390,2390,0
|
|
20250211,092900,71141905,2390,2390,2390,2390,1
|
|
20250211,092800,71139515,2385,2385,2385,2385,254
|
|
20250211,092700,70533725,2385,2390,2390,2385,350
|
|
20250211,092600,69697465,2385,2385,2385,2385,797
|
|
20250211,092500,67796620,2385,2385,2385,2385,210
|
|
20250211,092400,67295770,2385,2390,2390,2385,51
|
|
20250211,092300,67174130,2390,2385,2390,2385,8
|
|
20250211,092200,67155040,2380,2385,2385,2380,1005
|
|
20250211,092100,64763120,2385,2385,2385,2385,788
|
|
20250211,092000,62883740,2385,2390,2390,2385,640
|
|
20250211,091900,61354840,2390,2390,2395,2390,3517
|
|
20250211,091800,52941300,2390,2385,2390,2385,399
|
|
20250211,091700,51988315,2380,2390,2390,2380,6179
|
|
20250211,091600,37251475,2390,2390,2390,2385,1087
|
|
20250211,091500,34658545,2390,2390,2390,2390,672
|
|
20250211,091400,33052465,2395,2390,2395,2390,1545
|
|
20250211,091300,29357415,2385,2385,2385,2385,1422
|
|
20250211,091200,25965945,2390,2390,2390,2390,1130
|
|
20250211,091100,23265245,2390,2390,2390,2390,24
|
|
20250211,091000,23207885,2390,2390,2390,2390,53
|
|
20250211,090900,23081215,2390,2390,2390,2390,30
|
|
20250211,090800,23009515,2395,2390,2395,2390,1134
|
|
20250211,090700,20299185,2395,2395,2395,2395,3
|
|
20250211,090600,20292000,2395,2390,2395,2390,73
|
|
20250211,090500,20117515,2385,2385,2385,2385,0
|
|
20250211,090400,20117515,2385,2385,2390,2385,126
|
|
20250211,090300,19816505,2385,2390,2390,2385,48
|
|
20250211,090200,19701845,2390,2390,2390,2385,11
|
|
20250211,090100,19675570,2390,2395,2395,2385,116
|
|
20250211,090000,19398600,2390,2395,2395,2390,8098
|