621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,191800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,191700,6847074960,9220,9220,9220,9220,0
|
|
20250210,191600,6847074960,9220,9220,9220,9220,0
|
|
20250210,191500,6847074960,9220,9220,9220,9220,0
|
|
20250210,191400,6847074960,9220,9220,9220,9220,0
|
|
20250210,191300,6847074960,9220,9220,9220,9220,0
|
|
20250210,191200,6847074960,9220,9220,9220,9220,0
|
|
20250210,191100,6847074960,9220,9220,9220,9220,0
|
|
20250210,191000,6847074960,9220,9220,9220,9220,0
|
|
20250210,190900,6847074960,9220,9220,9220,9220,0
|
|
20250210,190800,6847074960,9220,9220,9220,9220,0
|
|
20250210,190700,6847074960,9220,9220,9220,9220,0
|
|
20250210,190600,6847074960,9220,9220,9220,9220,0
|
|
20250210,190500,6847074960,9220,9220,9220,9220,0
|
|
20250210,190400,6847074960,9220,9220,9220,9220,0
|
|
20250210,190300,6847074960,9220,9220,9220,9220,0
|
|
20250210,190200,6847074960,9220,9220,9220,9220,0
|
|
20250210,190100,6847074960,9220,9220,9220,9220,0
|
|
20250210,190000,6847074960,9220,9220,9220,9220,0
|
|
20250210,185900,6847074960,9220,9220,9220,9220,0
|
|
20250210,185800,6847074960,9220,9220,9220,9220,0
|
|
20250210,185700,6847074960,9220,9220,9220,9220,0
|
|
20250210,185600,6847074960,9220,9220,9220,9220,0
|
|
20250210,185500,6847074960,9220,9220,9220,9220,0
|
|
20250210,185400,6847074960,9220,9220,9220,9220,0
|
|
20250210,185300,6847074960,9220,9220,9220,9220,0
|
|
20250210,185200,6847074960,9220,9220,9220,9220,0
|
|
20250210,185100,6847074960,9220,9220,9220,9220,0
|
|
20250210,185000,6847074960,9220,9220,9220,9220,0
|
|
20250210,184900,6847074960,9220,9220,9220,9220,0
|
|
20250210,184800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,184700,6847074960,9220,9220,9220,9220,0
|
|
20250210,184600,6847074960,9220,9220,9220,9220,0
|
|
20250210,184500,6847074960,9220,9220,9220,9220,0
|
|
20250210,184400,6847074960,9220,9220,9220,9220,0
|
|
20250210,184300,6847074960,9220,9220,9220,9220,0
|
|
20250210,184200,6847074960,9220,9220,9220,9220,0
|
|
20250210,184100,6847074960,9220,9220,9220,9220,0
|
|
20250210,184000,6847074960,9220,9220,9220,9220,0
|
|
20250210,183900,6847074960,9220,9220,9220,9220,0
|
|
20250210,183800,6847074960,9220,9220,9220,9220,0
|
|
20250210,183700,6847074960,9220,9220,9220,9220,0
|
|
20250210,183600,6847074960,9220,9220,9220,9220,0
|
|
20250210,183500,6847074960,9220,9220,9220,9220,0
|
|
20250210,183400,6847074960,9220,9220,9220,9220,0
|
|
20250210,183300,6847074960,9220,9220,9220,9220,0
|
|
20250210,183200,6847074960,9220,9220,9220,9220,0
|
|
20250210,183100,6847074960,9220,9220,9220,9220,0
|
|
20250210,183000,6847074960,9220,9220,9220,9220,0
|
|
20250210,182900,6847074960,9220,9220,9220,9220,0
|
|
20250210,182800,6847074960,9220,9220,9220,9220,0
|
|
20250210,182700,6847074960,9220,9220,9220,9220,0
|
|
20250210,182600,6847074960,9220,9220,9220,9220,0
|
|
20250210,182500,6847074960,9220,9220,9220,9220,0
|
|
20250210,182400,6847074960,9220,9220,9220,9220,0
|
|
20250210,182300,6847074960,9220,9220,9220,9220,0
|
|
20250210,182200,6847074960,9220,9220,9220,9220,0
|
|
20250210,182100,6847074960,9220,9220,9220,9220,0
|
|
20250210,182000,6847074960,9220,9220,9220,9220,0
|
|
20250210,181900,6847074960,9220,9220,9220,9220,0
|
|
20250210,181800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,181700,6847074960,9220,9220,9220,9220,0
|
|
20250210,181600,6847074960,9220,9220,9220,9220,0
|
|
20250210,181500,6847074960,9220,9220,9220,9220,0
|
|
20250210,181400,6847074960,9220,9220,9220,9220,0
|
|
20250210,181300,6847074960,9220,9220,9220,9220,0
|
|
20250210,181200,6847074960,9220,9220,9220,9220,0
|
|
20250210,181100,6847074960,9220,9220,9220,9220,0
|
|
20250210,181000,6847074960,9220,9220,9220,9220,0
|
|
20250210,180900,6847074960,9220,9220,9220,9220,0
|
|
20250210,180800,6847074960,9220,9220,9220,9220,0
|
|
20250210,180700,6847074960,9220,9220,9220,9220,0
|
|
20250210,180600,6847074960,9220,9220,9220,9220,0
|
|
20250210,180500,6847074960,9220,9220,9220,9220,0
|
|
20250210,180400,6847074960,9220,9220,9220,9220,0
|
|
20250210,180300,6847074960,9220,9220,9220,9220,0
|
|
20250210,180200,6847074960,9220,9220,9220,9220,0
|
|
20250210,180100,6847074960,9220,9220,9220,9220,0
|
|
20250210,180000,6847074960,9220,9220,9220,9220,0
|
|
20250210,175900,6847074960,9220,9220,9220,9220,0
|
|
20250210,175800,6847074960,9220,9220,9220,9220,0
|
|
20250210,175700,6847074960,9220,9220,9220,9220,0
|
|
20250210,175600,6847074960,9220,9220,9220,9220,0
|
|
20250210,175500,6847074960,9220,9220,9220,9220,0
|
|
20250210,175400,6847074960,9220,9220,9220,9220,0
|
|
20250210,175300,6847074960,9220,9220,9220,9220,0
|
|
20250210,175200,6847074960,9220,9220,9220,9220,0
|
|
20250210,175100,6847074960,9220,9220,9220,9220,0
|
|
20250210,175000,6847074960,9220,9220,9220,9220,0
|
|
20250210,174900,6847074960,9220,9220,9220,9220,0
|
|
20250210,174800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,174700,6847074960,9220,9220,9220,9220,0
|
|
20250210,174600,6847074960,9220,9220,9220,9220,0
|
|
20250210,174500,6847074960,9220,9220,9220,9220,0
|
|
20250210,174400,6847074960,9220,9220,9220,9220,0
|
|
20250210,174300,6847074960,9220,9220,9220,9220,0
|
|
20250210,174200,6847074960,9220,9220,9220,9220,0
|
|
20250210,174100,6847074960,9220,9220,9220,9220,0
|
|
20250210,174000,6847074960,9220,9220,9220,9220,0
|
|
20250210,173900,6847074960,9220,9220,9220,9220,0
|
|
20250210,173800,6847074960,9220,9220,9220,9220,0
|
|
20250210,173700,6847074960,9220,9220,9220,9220,0
|
|
20250210,173600,6847074960,9220,9220,9220,9220,0
|
|
20250210,173500,6847074960,9220,9220,9220,9220,0
|
|
20250210,173400,6847074960,9220,9220,9220,9220,0
|
|
20250210,173300,6847074960,9220,9220,9220,9220,0
|
|
20250210,173200,6847074960,9220,9220,9220,9220,0
|
|
20250210,173100,6847074960,9220,9220,9220,9220,0
|
|
20250210,173000,6847074960,9220,9220,9220,9220,0
|
|
20250210,172900,6847074960,9220,9220,9220,9220,0
|
|
20250210,172800,6847074960,9220,9220,9220,9220,0
|
|
20250210,172700,6847074960,9220,9220,9220,9220,0
|
|
20250210,172600,6847074960,9220,9220,9220,9220,0
|
|
20250210,172500,6847074960,9220,9220,9220,9220,0
|
|
20250210,172400,6847074960,9220,9220,9220,9220,0
|
|
20250210,172300,6847074960,9220,9220,9220,9220,0
|
|
20250210,172200,6847074960,9220,9220,9220,9220,0
|
|
20250210,172100,6847074960,9220,9220,9220,9220,0
|
|
20250210,172000,6847074960,9220,9220,9220,9220,0
|
|
20250210,171900,6847074960,9220,9220,9220,9220,0
|
|
20250210,171800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,171700,6847074960,9220,9220,9220,9220,0
|
|
20250210,171600,6847074960,9220,9220,9220,9220,0
|
|
20250210,171500,6847074960,9220,9220,9220,9220,0
|
|
20250210,171400,6847074960,9220,9220,9220,9220,0
|
|
20250210,171300,6847074960,9220,9220,9220,9220,0
|
|
20250210,171200,6847074960,9220,9220,9220,9220,0
|
|
20250210,171100,6847074960,9220,9220,9220,9220,0
|
|
20250210,171000,6847074960,9220,9220,9220,9220,0
|
|
20250210,170900,6847074960,9220,9220,9220,9220,0
|
|
20250210,170800,6847074960,9220,9220,9220,9220,0
|
|
20250210,170700,6847074960,9220,9220,9220,9220,0
|
|
20250210,170600,6847074960,9220,9220,9220,9220,0
|
|
20250210,170500,6847074960,9220,9220,9220,9220,0
|
|
20250210,170400,6847074960,9220,9220,9220,9220,0
|
|
20250210,170300,6847074960,9220,9220,9220,9220,0
|
|
20250210,170200,6847074960,9220,9220,9220,9220,0
|
|
20250210,170100,6847074960,9220,9220,9220,9220,0
|
|
20250210,170000,6847074960,9220,9220,9220,9220,0
|
|
20250210,165900,6847074960,9220,9220,9220,9220,0
|
|
20250210,165800,6847074960,9220,9220,9220,9220,0
|
|
20250210,165700,6847074960,9220,9220,9220,9220,0
|
|
20250210,165600,6847074960,9220,9220,9220,9220,0
|
|
20250210,165500,6847074960,9220,9220,9220,9220,0
|
|
20250210,165400,6847074960,9220,9220,9220,9220,0
|
|
20250210,165300,6847074960,9220,9220,9220,9220,0
|
|
20250210,165200,6847074960,9220,9220,9220,9220,0
|
|
20250210,165100,6847074960,9220,9220,9220,9220,0
|
|
20250210,165000,6847074960,9220,9220,9220,9220,0
|
|
20250210,164900,6847074960,9220,9220,9220,9220,0
|
|
20250210,164800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,164700,6847074960,9220,9220,9220,9220,0
|
|
20250210,164600,6847074960,9220,9220,9220,9220,0
|
|
20250210,164500,6847074960,9220,9220,9220,9220,0
|
|
20250210,164400,6847074960,9220,9220,9220,9220,0
|
|
20250210,164300,6847074960,9220,9220,9220,9220,0
|
|
20250210,164200,6847074960,9220,9220,9220,9220,0
|
|
20250210,164100,6847074960,9220,9220,9220,9220,0
|
|
20250210,164000,6847074960,9220,9220,9220,9220,0
|
|
20250210,163900,6847074960,9220,9220,9220,9220,0
|
|
20250210,163800,6847074960,9220,9220,9220,9220,0
|
|
20250210,163700,6847074960,9220,9220,9220,9220,0
|
|
20250210,163600,6847074960,9220,9220,9220,9220,0
|
|
20250210,163500,6847074960,9220,9220,9220,9220,0
|
|
20250210,163400,6847074960,9220,9220,9220,9220,0
|
|
20250210,163300,6847074960,9220,9220,9220,9220,0
|
|
20250210,163200,6847074960,9220,9220,9220,9220,0
|
|
20250210,163100,6847074960,9220,9220,9220,9220,0
|
|
20250210,163000,6847074960,9220,9220,9220,9220,0
|
|
20250210,162900,6847074960,9220,9220,9220,9220,0
|
|
20250210,162800,6847074960,9220,9220,9220,9220,0
|
|
20250210,162700,6847074960,9220,9220,9220,9220,0
|
|
20250210,162600,6847074960,9220,9220,9220,9220,0
|
|
20250210,162500,6847074960,9220,9220,9220,9220,0
|
|
20250210,162400,6847074960,9220,9220,9220,9220,0
|
|
20250210,162300,6847074960,9220,9220,9220,9220,0
|
|
20250210,162200,6847074960,9220,9220,9220,9220,0
|
|
20250210,162100,6847074960,9220,9220,9220,9220,0
|
|
20250210,162000,6847074960,9220,9220,9220,9220,0
|
|
20250210,161900,6847074960,9220,9220,9220,9220,0
|
|
20250210,161800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,161700,6847074960,9220,9220,9220,9220,0
|
|
20250210,161600,6847074960,9220,9220,9220,9220,0
|
|
20250210,161500,6847074960,9220,9220,9220,9220,0
|
|
20250210,161400,6847074960,9220,9220,9220,9220,0
|
|
20250210,161300,6847074960,9220,9220,9220,9220,0
|
|
20250210,161200,6847074960,9220,9220,9220,9220,0
|
|
20250210,161100,6847074960,9220,9220,9220,9220,0
|
|
20250210,161000,6847074960,9220,9220,9220,9220,0
|
|
20250210,160900,6847074960,9220,9220,9220,9220,0
|
|
20250210,160800,6847074960,9220,9220,9220,9220,0
|
|
20250210,160700,6847074960,9220,9220,9220,9220,0
|
|
20250210,160600,6847074960,9220,9220,9220,9220,0
|
|
20250210,160500,6847074960,9220,9220,9220,9220,0
|
|
20250210,160400,6847074960,9220,9220,9220,9220,0
|
|
20250210,160300,6847074960,9220,9220,9220,9220,0
|
|
20250210,160200,6847074960,9220,9220,9220,9220,0
|
|
20250210,160100,6847074960,9220,9220,9220,9220,0
|
|
20250210,160000,6847074960,9220,9220,9220,9220,0
|
|
20250210,155900,6847074960,9220,9220,9220,9220,0
|
|
20250210,155800,6847074960,9220,9220,9220,9220,0
|
|
20250210,155700,6847074960,9220,9220,9220,9220,0
|
|
20250210,155600,6847074960,9220,9220,9220,9220,0
|
|
20250210,155500,6847074960,9220,9220,9220,9220,0
|
|
20250210,155400,6847074960,9220,9220,9220,9220,0
|
|
20250210,155300,6847074960,9220,9220,9220,9220,0
|
|
20250210,155200,6847074960,9220,9220,9220,9220,0
|
|
20250210,155100,6847074960,9220,9220,9220,9220,0
|
|
20250210,155000,6847074960,9220,9220,9220,9220,0
|
|
20250210,154900,6847074960,9220,9220,9220,9220,0
|
|
20250210,154800,6847074960,9220,9220,9220,9220,92295
|
|
20250210,154700,6847074960,9220,9220,9220,9220,0
|
|
20250210,154600,6847074960,9220,9220,9220,9220,0
|
|
20250210,154500,6847074960,9220,9220,9220,9220,0
|
|
20250210,154400,6847074960,9220,9220,9220,9220,0
|
|
20250210,154300,6847074960,9220,9220,9220,9220,0
|
|
20250210,154200,6847074960,9220,9220,9220,9220,0
|
|
20250210,154100,6847074960,9220,9220,9220,9220,0
|
|
20250210,154000,6847074960,9220,9220,9220,9220,0
|
|
20250210,153900,6847074960,9220,9220,9220,9220,0
|
|
20250210,153800,6847074960,9220,9220,9220,9220,0
|
|
20250210,153700,6847074960,9220,9220,9220,9220,0
|
|
20250210,153600,6847074960,9220,9220,9220,9220,0
|
|
20250210,153500,6847074960,9220,9220,9220,9220,0
|
|
20250210,153400,6847074960,9220,9220,9220,9220,0
|
|
20250210,153300,6847074960,9220,9220,9220,9220,0
|
|
20250210,153200,6847074960,9220,9220,9220,9220,0
|
|
20250210,153100,6847074960,9220,9220,9220,9220,0
|
|
20250210,153000,6847074960,9220,9220,9220,9220,92295
|
|
20250210,152900,5996115060,9240,9240,9240,9240,0
|
|
20250210,152800,5996115060,9240,9240,9240,9240,0
|
|
20250210,152700,5996115060,9240,9240,9240,9240,0
|
|
20250210,152600,5996115060,9240,9240,9240,9240,0
|
|
20250210,152500,5996115060,9240,9240,9240,9240,0
|
|
20250210,152400,5996115060,9240,9240,9240,9240,0
|
|
20250210,152300,5996115060,9240,9240,9240,9240,0
|
|
20250210,152200,5996115060,9240,9240,9240,9240,0
|
|
20250210,152100,5996115060,9240,9240,9240,9240,0
|
|
20250210,152000,5996115060,9240,9240,9240,9240,0
|
|
20250210,151900,5996115060,9240,9240,9240,9230,1030
|
|
20250210,151800,5986604750,9240,9240,9240,9230,826
|
|
20250210,151700,5978978060,9230,9240,9250,9230,756
|
|
20250210,151600,5971995580,9240,9230,9250,9230,4049
|
|
20250210,151500,5934583100,9230,9230,9240,9230,2267
|
|
20250210,151400,5913657350,9230,9230,9240,9230,9352
|
|
20250210,151300,5827337090,9230,9250,9250,9230,6406
|
|
20250210,151200,5768142880,9240,9240,9250,9240,445
|
|
20250210,151100,5764030620,9240,9240,9250,9240,400
|
|
20250210,151000,5760334210,9240,9250,9260,9240,4368
|
|
20250210,150900,5719958690,9250,9250,9260,9240,5492
|
|
20250210,150800,5669180590,9240,9240,9250,9240,3044
|
|
20250210,150700,5641031020,9240,9250,9260,9240,3642
|
|
20250210,150600,5607345980,9250,9250,9260,9250,7837
|
|
20250210,150500,5534851510,9250,9250,9260,9250,4690
|
|
20250210,150400,5491463980,9250,9260,9260,9250,4809
|
|
20250210,150300,5446980550,9260,9250,9260,9250,501
|
|
20250210,150200,5442345750,9250,9250,9260,9250,2853
|
|
20250210,150100,5415955220,9250,9250,9260,9250,572
|
|
20250210,150000,5410663930,9250,9250,9260,9250,1044
|
|
20250210,145900,5401006890,9250,9250,9260,9250,552
|
|
20250210,145800,5395900730,9250,9250,9260,9250,464
|
|
20250210,145700,5391608600,9250,9260,9260,9250,1350
|
|
20250210,145600,5379121070,9250,9250,9260,9250,690
|
|
20250210,145500,5372738430,9250,9250,9260,9250,3536
|
|
20250210,145400,5340030400,9250,9250,9260,9250,1277
|
|
20250210,145300,5328217800,9260,9250,9260,9250,943
|
|
20250210,145200,5319491150,9250,9260,9260,9250,872
|
|
20250210,145100,5311421530,9260,9270,9270,9250,7232
|
|
20250210,145000,5244457350,9260,9260,9280,9260,14473
|
|
20250210,144900,5110294120,9260,9260,9270,9260,784
|
|
20250210,144800,5103033060,9260,9260,9270,9260,514
|
|
20250210,144700,5098273020,9260,9260,9270,9260,783
|
|
20250210,144600,5091021860,9260,9250,9270,9250,3259
|
|
20250210,144500,5060847910,9260,9250,9260,9250,1077
|
|
20250210,144400,5050884490,9250,9250,9260,9250,811
|
|
20250210,144300,5043378670,9250,9250,9260,9250,649
|
|
20250210,144200,5037374370,9250,9250,9260,9250,1341
|
|
20250210,144100,5024965010,9250,9250,9260,9250,819
|
|
20250210,144000,5017385150,9260,9250,9260,9250,1493
|
|
20250210,143900,5003570330,9250,9250,9260,9250,1385
|
|
20250210,143800,4990751720,9250,9250,9260,9250,1096
|
|
20250210,143700,4980606460,9250,9260,9270,9250,491
|
|
20250210,143600,4976063160,9260,9270,9270,9260,678
|
|
20250210,143500,4969778600,9270,9270,9280,9270,732
|
|
20250210,143400,4962992280,9270,9260,9280,9260,1404
|
|
20250210,143300,4949979480,9260,9250,9260,9240,3411
|
|
20250210,143200,4918422930,9250,9260,9260,9250,989
|
|
20250210,143100,4909274410,9250,9260,9260,9250,560
|
|
20250210,143000,4904093080,9250,9250,9260,9250,1034
|
|
20250210,142900,4894526080,9250,9250,9260,9250,1881
|
|
20250210,142800,4877124530,9250,9240,9250,9240,1768
|
|
20250210,142700,4860781690,9240,9260,9260,9240,2685
|
|
20250210,142600,4835949010,9250,9250,9260,9250,591
|
|
20250210,142500,4830482210,9250,9250,9260,9250,2763
|
|
20250210,142400,4804918930,9260,9250,9260,9250,1318
|
|
20250210,142300,4792718490,9260,9260,9270,9260,3220
|
|
20250210,142200,4762898260,9270,9260,9280,9260,4908
|
|
20250210,142100,4717425650,9260,9270,9280,9260,2200
|
|
20250210,142000,4697022450,9270,9280,9280,9260,716
|
|
20250210,141900,4690387830,9270,9260,9280,9260,3134
|
|
20250210,141800,4661341130,9260,9260,9270,9260,797
|
|
20250210,141700,4653960790,9270,9250,9270,9240,3723
|
|
20250210,141600,4619511750,9250,9260,9260,9240,4528
|
|
20250210,141500,4577629670,9260,9260,9270,9250,686
|
|
20250210,141400,4571280330,9250,9260,9260,9250,1224
|
|
20250210,141300,4559949490,9260,9260,9270,9260,708
|
|
20250210,141200,4553393030,9260,9250,9260,9250,1588
|
|
20250210,141100,4538691730,9260,9250,9260,9250,606
|
|
20250210,141000,4533086150,9260,9240,9260,9240,1033
|
|
20250210,140900,4523531340,9240,9250,9250,9240,542
|
|
20250210,140800,4518523090,9240,9240,9250,9240,1106
|
|
20250210,140700,4508300850,9240,9240,9250,9240,523
|
|
20250210,140600,4503468120,9240,9240,9250,9240,429
|
|
20250210,140500,4499503360,9240,9240,9250,9240,3727
|
|
20250210,140400,4465052110,9240,9240,9250,9230,851
|
|
20250210,140300,4457191860,9250,9240,9250,9230,932
|
|
20250210,140200,4448581050,9240,9240,9250,9240,361
|
|
20250210,140100,4445245360,9240,9250,9250,9230,1033
|
|
20250210,140000,4435700270,9240,9240,9250,9240,719
|
|
20250210,135900,4429056650,9240,9240,9240,9240,571
|
|
20250210,135800,4423780610,9240,9250,9250,9230,839
|
|
20250210,135700,4416031810,9240,9240,9240,9240,1065
|
|
20250210,135600,4406191210,9230,9240,9250,9230,2121
|
|
20250210,135500,4386594800,9240,9240,9250,9240,625
|
|
20250210,135400,4380819680,9240,9250,9260,9240,1613
|
|
20250210,135300,4365902310,9250,9260,9260,9250,1333
|
|
20250210,135200,4353564180,9260,9260,9270,9250,2125
|
|
20250210,135100,4333887010,9270,9270,9280,9260,1348
|
|
20250210,135000,4321391850,9270,9280,9280,9270,680
|
|
20250210,134900,4315086730,9280,9270,9280,9270,1102
|
|
20250210,134800,4304870650,9280,9260,9280,9250,10618
|
|
20250210,134700,4206516580,9250,9260,9260,9250,419
|
|
20250210,134600,4202639940,9250,9250,9260,9250,579
|
|
20250210,134500,4197283210,9250,9250,9260,9250,380
|
|
20250210,134400,4193768170,9260,9250,9260,9250,466
|
|
20250210,134300,4189457350,9250,9250,9260,9250,369
|
|
20250210,134200,4186043890,9260,9250,9260,9250,335
|
|
20250210,134100,4182944890,9250,9260,9260,9250,337
|
|
20250210,134000,4179827510,9260,9250,9260,9250,379
|
|
20250210,133900,4176321670,9250,9250,9260,9250,1485
|
|
20250210,133800,4162583740,9250,9260,9260,9240,475
|
|
20250210,133700,4158191230,9250,9240,9250,9240,627
|
|
20250210,133600,4152392920,9240,9250,9260,9240,505
|
|
20250210,133500,4147722550,9250,9250,9260,9250,1006
|
|
20250210,133400,4138415690,9260,9250,9260,9250,395
|
|
20250210,133300,4134761880,9260,9240,9260,9240,296
|
|
20250210,133200,4132024800,9230,9230,9250,9230,1558
|
|
20250210,133100,4117642550,9230,9260,9260,9230,4326
|
|
20250210,133000,4077658390,9250,9260,9260,9250,1203
|
|
20250210,132900,4066523440,9260,9250,9260,9250,463
|
|
20250210,132800,4062237340,9250,9250,9260,9250,341
|
|
20250210,132700,4059079930,9260,9250,9260,9250,148
|
|
20250210,132600,4057710740,9260,9260,9260,9260,345
|
|
20250210,132500,4054516040,9260,9260,9270,9260,740
|
|
20250210,132400,4047663520,9260,9270,9270,9260,12
|
|
20250210,132300,4047552310,9260,9270,9270,9260,1598
|
|
20250210,132200,4032754220,9270,9270,9270,9260,415
|
|
20250210,132100,4028909830,9270,9270,9270,9260,231
|
|
20250210,132000,4026770350,9260,9260,9270,9260,324
|
|
20250210,131900,4023769530,9260,9250,9270,9250,3940
|
|
20250210,131800,3987311190,9250,9250,9250,9240,445
|
|
20250210,131700,3983197390,9250,9250,9250,9250,81
|
|
20250210,131600,3982448140,9250,9240,9250,9240,266
|
|
20250210,131500,3979989940,9250,9240,9250,9240,422
|
|
20250210,131400,3976088450,9240,9250,9250,9240,342
|
|
20250210,131300,3972926300,9250,9240,9250,9240,364
|
|
20250210,131200,3969561710,9240,9240,9250,9240,234
|
|
20250210,131100,3967398680,9240,9250,9250,9240,418
|
|
20250210,131000,3963532390,9240,9240,9250,9240,183
|
|
20250210,130900,3961841260,9240,9240,9250,9240,226
|
|
20250210,130800,3959752790,9240,9250,9250,9240,218
|
|
20250210,130700,3957737140,9240,9250,9250,9240,246
|
|
20250210,130600,3955463680,9250,9250,9250,9250,138
|
|
20250210,130500,3954187180,9250,9250,9260,9250,503
|
|
20250210,130400,3949534210,9250,9250,9260,9250,431
|
|
20250210,130300,3945547370,9250,9250,9250,9240,1773
|
|
20250210,130200,3929148340,9240,9230,9250,9230,1196
|
|
20250210,130100,3918097350,9230,9230,9240,9220,2532
|
|
20250210,130000,3894728360,9230,9220,9240,9220,4507
|
|
20250210,125900,3853152770,9220,9220,9230,9220,562
|
|
20250210,125800,3847966720,9230,9220,9230,9220,383
|
|
20250210,125700,3844433770,9220,9220,9230,9220,622
|
|
20250210,125600,3838697470,9230,9220,9230,9220,451
|
|
20250210,125500,3834537850,9220,9230,9230,9220,1202
|
|
20250210,125400,3823454240,9220,9230,9230,9220,401
|
|
20250210,125300,3819756070,9230,9230,9230,9220,122
|
|
20250210,125200,3818630040,9230,9230,9240,9220,5893
|
|
20250210,125100,3764239220,9220,9230,9230,9220,2248
|
|
20250210,125000,3743491570,9230,9220,9230,9220,248
|
|
20250210,124900,3741204480,9230,9220,9230,9220,1998
|
|
20250210,124800,3722782820,9220,9220,9220,9220,203
|
|
20250210,124700,3720911160,9230,9220,9230,9220,776
|
|
20250210,124600,3713754140,9220,9220,9230,9220,527
|
|
20250210,124500,3708894480,9220,9220,9230,9220,681
|
|
20250210,124400,3702615630,9220,9230,9230,9220,2164
|
|
20250210,124300,3682662090,9220,9220,9230,9220,337
|
|
20250210,124200,3679553670,9220,9230,9240,9220,5034
|
|
20250210,124100,3633090690,9240,9230,9240,9230,319
|
|
20250210,124000,3630146240,9240,9230,9240,9230,298
|
|
20250210,123900,3627395570,9230,9230,9240,9230,139
|
|
20250210,123800,3626112470,9230,9240,9250,9230,649
|
|
20250210,123700,3620115940,9240,9240,9250,9240,354
|
|
20250210,123600,3616844100,9240,9240,9250,9240,386
|
|
20250210,123500,3613277150,9240,9240,9250,9240,221
|
|
20250210,123400,3611235100,9240,9250,9250,9240,228
|
|
20250210,123300,3609128010,9240,9240,9250,9240,113
|
|
20250210,123200,3608083630,9230,9230,9240,9230,1660
|
|
20250210,123100,3592748190,9230,9230,9240,9230,222
|
|
20250210,123000,3590698130,9230,9230,9240,9230,312
|
|
20250210,122900,3587817010,9230,9240,9240,9230,425
|
|
20250210,122800,3583894210,9230,9240,9240,9230,362
|
|
20250210,122700,3580552530,9230,9230,9240,9230,1698
|
|
20250210,122600,3564879850,9230,9240,9240,9230,186
|
|
20250210,122500,3563162140,9240,9230,9240,9230,853
|
|
20250210,122400,3555287500,9230,9240,9240,9230,2189
|
|
20250210,122300,3535082930,9240,9230,9240,9230,4030
|
|
20250210,122200,3497870710,9230,9230,9240,9230,2598
|
|
20250210,122100,3473885520,9230,9240,9240,9230,231
|
|
20250210,122000,3471753250,9230,9230,9240,9230,782
|
|
20250210,121900,3464534340,9230,9240,9250,9230,1917
|
|
20250210,121800,3446821980,9250,9240,9250,9240,428
|
|
20250210,121700,3442865100,9250,9240,9250,9240,176
|
|
20250210,121600,3441238650,9240,9250,9250,9240,412
|
|
20250210,121500,3437431670,9240,9240,9250,9240,68
|
|
20250210,121400,3436803320,9250,9240,9250,9230,740
|
|
20250210,121300,3429965660,9240,9230,9240,9230,1337
|
|
20250210,121200,3417612300,9240,9230,9240,9230,647
|
|
20250210,121100,3411640050,9240,9240,9250,9230,17651
|
|
20250210,121000,3248556060,9240,9250,9250,9240,6636
|
|
20250210,120900,3187236250,9250,9250,9250,9240,275
|
|
20250210,120800,3184693800,9240,9240,9250,9240,175
|
|
20250210,120700,3183075270,9250,9250,9250,9240,185
|
|
20250210,120600,3181365320,9240,9250,9250,9240,71
|
|
20250210,120500,3180708660,9250,9250,9250,9240,9554
|
|
20250210,120400,3092340130,9250,9250,9260,9250,24
|
|
20250210,120300,3092118100,9260,9260,9260,9250,442
|
|
20250210,120200,3088027270,9260,9260,9270,9250,1091
|
|
20250210,120100,3077924540,9260,9260,9270,9260,746
|
|
20250210,120000,3071016570,9260,9250,9260,9250,484
|
|
20250210,115900,3066536050,9260,9260,9260,9250,133
|
|
20250210,115800,3065304500,9250,9250,9260,9250,157
|
|
20250210,115700,3063851980,9260,9260,9260,9260,1500
|
|
20250210,115600,3049961980,9250,9260,9260,9250,177
|
|
20250210,115500,3048324260,9260,9260,9260,9250,304
|
|
20250210,115400,3045509260,9260,9260,9260,9250,211
|
|
20250210,115300,3043556900,9250,9250,9250,9250,2
|
|
20250210,115200,3043538400,9260,9260,9260,9250,147
|
|
20250210,115100,3042178460,9260,9250,9260,9250,45
|
|
20250210,115000,3041762130,9250,9260,9260,9250,687
|
|
20250210,114900,3035401650,9260,9260,9270,9250,475
|
|
20250210,114800,3031004720,9260,9260,9270,9250,613
|
|
20250210,114700,3025327510,9250,9260,9260,9250,258
|
|
20250210,114600,3022939920,9250,9250,9260,9250,28
|
|
20250210,114500,3022680730,9250,9250,9250,9250,841
|
|
20250210,114400,3014901480,9250,9250,9260,9250,30
|
|
20250210,114300,3014623880,9260,9260,9260,9250,1045
|
|
20250210,114200,3004954080,9260,9270,9270,9250,123
|
|
20250210,114100,3003815060,9250,9260,9270,9250,936
|
|
20250210,114000,2995148680,9260,9260,9260,9250,2944
|
|
20250210,113900,2967911850,9260,9270,9270,9260,300
|
|
20250210,113800,2965133430,9260,9260,9270,9250,714
|
|
20250210,113700,2958522700,9260,9250,9260,9250,424
|
|
20250210,113600,2954599880,9260,9260,9260,9250,798
|
|
20250210,113500,2947210430,9260,9260,9260,9250,51
|
|
20250210,113400,2946738190,9260,9250,9260,9250,323
|
|
20250210,113300,2943750310,9260,9260,9260,9260,44
|
|
20250210,113200,2943342870,9250,9250,9260,9250,3108
|
|
20250210,113100,2914592800,9250,9250,9250,9240,156
|
|
20250210,113000,2913149990,9240,9240,9250,9240,418
|
|
20250210,112900,2909287420,9240,9240,9250,9230,1458
|
|
20250210,112800,2895805280,9240,9240,9250,9240,337
|
|
20250210,112700,2892691340,9240,9240,9250,9240,851
|
|
20250210,112600,2884828010,9240,9240,9250,9240,2131
|
|
20250210,112500,2865133430,9250,9240,9250,9240,461
|
|
20250210,112400,2860873690,9240,9250,9250,9240,1754
|
|
20250210,112300,2844666680,9240,9250,9250,9240,2479
|
|
20250210,112200,2821760100,9250,9250,9250,9240,98
|
|
20250210,112100,2820854260,9240,9250,9250,9240,186
|
|
20250210,112000,2819135050,9250,9250,9250,9240,698
|
|
20250210,111900,2812685250,9240,9240,9250,9240,121
|
|
20250210,111800,2811567110,9240,9250,9250,9240,3229
|
|
20250210,111700,2781730140,9250,9250,9250,9240,45
|
|
20250210,111600,2781314090,9250,9250,9250,9240,205
|
|
20250210,111500,2779419850,9240,9240,9240,9230,1971
|
|
20250210,111400,2761207820,9230,9230,9240,9230,481
|
|
20250210,111300,2756767110,9240,9250,9250,9230,2609
|
|
20250210,111200,2732659390,9250,9250,9250,9240,320
|
|
20250210,111100,2729702400,9250,9250,9250,9240,204
|
|
20250210,111000,2727815630,9240,9240,9250,9240,199
|
|
20250210,110900,2725976550,9250,9240,9250,9240,276
|
|
20250210,110800,2723424930,9240,9250,9250,9240,601
|
|
20250210,110700,2717870370,9250,9240,9250,9230,6173
|
|
20250210,110600,2660846280,9250,9250,9250,9240,86
|
|
20250210,110500,2660050870,9250,9250,9250,9240,431
|
|
20250210,110400,2656065550,9250,9250,9260,9250,1501
|
|
20250210,110300,2642181070,9260,9260,9260,9250,264
|
|
20250210,110200,2639737700,9250,9250,9250,9250,104
|
|
20250210,110100,2638775700,9250,9260,9260,9250,2372
|
|
20250210,110000,2616829030,9260,9250,9260,9250,2075
|
|
20250210,105900,2597621910,9260,9250,9260,9250,905
|
|
20250210,105800,2589244770,9250,9260,9260,9250,240
|
|
20250210,105700,2587024000,9250,9260,9260,9250,125
|
|
20250210,105600,2585867650,9250,9250,9260,9250,684
|
|
20250210,105500,2579540500,9260,9250,9260,9250,371
|
|
20250210,105400,2576108680,9250,9260,9260,9250,583
|
|
20250210,105300,2570710560,9260,9260,9270,9260,433
|
|
20250210,105200,2566700930,9260,9260,9270,9260,1509
|
|
20250210,105100,2552727460,9260,9260,9270,9260,131
|
|
20250210,105000,2551514150,9260,9260,9270,9260,496
|
|
20250210,104900,2546921110,9270,9260,9270,9260,166
|
|
20250210,104800,2545383680,9260,9260,9270,9260,906
|
|
20250210,104700,2536994110,9260,9260,9270,9260,481
|
|
20250210,104600,2532539050,9270,9260,9270,9260,183
|
|
20250210,104500,2530844340,9260,9270,9270,9260,251
|
|
20250210,104400,2528519120,9260,9270,9270,9260,787
|
|
20250210,104300,2521229720,9260,9270,9270,9260,339
|
|
20250210,104200,2518088160,9260,9260,9270,9260,406
|
|
20250210,104100,2514328430,9260,9260,9260,9260,90
|
|
20250210,104000,2513495030,9260,9260,9270,9250,690
|
|
20250210,103900,2507106350,9260,9260,9270,9250,688
|
|
20250210,103800,2500738350,9250,9250,9260,9240,82
|
|
20250210,103700,2499979880,9260,9260,9270,9240,1120
|
|
20250210,103600,2489619840,9250,9250,9270,9240,447
|
|
20250210,103500,2485482070,9260,9230,9260,9230,1520
|
|
20250210,103400,2471423110,9230,9250,9260,9230,8830
|
|
20250210,103300,2389812820,9250,9250,9260,9250,1362
|
|
20250210,103200,2377207360,9260,9260,9260,9250,176
|
|
20250210,103100,2375578870,9260,9260,9260,9250,700
|
|
20250210,103000,2369097420,9260,9250,9260,9250,692
|
|
20250210,102900,2362689870,9260,9250,9260,9250,114
|
|
20250210,102800,2361634920,9250,9250,9260,9250,171
|
|
20250210,102700,2360053110,9250,9250,9260,9240,1467
|
|
20250210,102600,2346474600,9250,9250,9260,9250,114
|
|
20250210,102500,2345419760,9250,9250,9260,9250,324
|
|
20250210,102400,2342422700,9260,9250,9260,9250,200
|
|
20250210,102300,2340571400,9260,9260,9260,9240,2168
|
|
20250210,102200,2320514920,9260,9250,9260,9250,125
|
|
20250210,102100,2319357620,9260,9270,9280,9260,2091
|
|
20250210,102000,2299984990,9280,9270,9280,9270,566
|
|
20250210,101900,2294737800,9270,9270,9280,9270,238
|
|
20250210,101800,2292530950,9270,9300,9300,9270,3012
|
|
20250210,101700,2264579890,9280,9290,9300,9280,2043
|
|
20250210,101600,2245607200,9290,9300,9300,9290,123
|
|
20250210,101500,2244463960,9290,9300,9300,9290,138
|
|
20250210,101400,2243181220,9290,9300,9300,9290,241
|
|
20250210,101300,2240941130,9290,9300,9300,9290,504
|
|
20250210,101200,2236254700,9300,9290,9310,9290,567
|
|
20250210,101100,2230980350,9290,9300,9300,9290,694
|
|
20250210,101000,2224532850,9300,9300,9310,9290,469
|
|
20250210,100900,2220171150,9290,9310,9310,9280,4159
|
|
20250210,100800,2181496340,9310,9300,9310,9290,4452
|
|
20250210,100700,2140108090,9300,9300,9300,9290,381
|
|
20250210,100600,2136565040,9290,9290,9300,9290,129
|
|
20250210,100500,2135366230,9300,9290,9300,9280,3279
|
|
20250210,100400,2104902560,9290,9280,9290,9270,1195
|
|
20250210,100300,2093811840,9270,9270,9270,9250,1078
|
|
20250210,100200,2083833120,9250,9280,9280,9250,1392
|
|
20250210,100100,2070940590,9280,9280,9280,9250,1385
|
|
20250210,100000,2058114700,9280,9290,9290,9250,294
|
|
20250210,095900,2055387770,9280,9270,9290,9270,2754
|
|
20250210,095800,2029832290,9280,9270,9280,9240,5689
|
|
20250210,095700,1977198200,9280,9280,9280,9270,1161
|
|
20250210,095600,1966434710,9280,9280,9280,9270,871
|
|
20250210,095500,1958355430,9280,9270,9280,9270,408
|
|
20250210,095400,1954572640,9280,9280,9280,9270,96
|
|
20250210,095300,1953681780,9280,9270,9280,9270,701
|
|
20250210,095200,1947179680,9270,9280,9290,9270,920
|
|
20250210,095100,1938641580,9270,9280,9290,9270,3037
|
|
20250210,095000,1910463970,9280,9260,9280,9260,2441
|
|
20250210,094900,1887855620,9260,9250,9260,9250,210
|
|
20250210,094800,1885912440,9260,9250,9260,9250,206
|
|
20250210,094700,1884006830,9260,9240,9260,9230,1759
|
|
20250210,094600,1867752030,9240,9240,9240,9220,377
|
|
20250210,094500,1864271000,9240,9240,9240,9220,1368
|
|
20250210,094400,1851644400,9240,9270,9270,9240,3290
|
|
20250210,094300,1821199980,9260,9270,9270,9260,447
|
|
20250210,094200,1817058640,9270,9250,9270,9250,654
|
|
20250210,094100,1811004870,9240,9240,9260,9240,2180
|
|
20250210,094000,1790843500,9250,9240,9250,9240,766
|
|
20250210,093900,1783761930,9240,9250,9250,9230,567
|
|
20250210,093800,1778522740,9240,9240,9250,9240,725
|
|
20250210,093700,1771823440,9250,9230,9250,9230,916
|
|
20250210,093600,1763364030,9230,9210,9230,9210,4975
|
|
20250210,093500,1717523740,9210,9220,9220,9210,3783
|
|
20250210,093400,1682680340,9220,9220,9220,9210,573
|
|
20250210,093300,1677401900,9220,9220,9220,9210,357
|
|
20250210,093200,1674110900,9220,9210,9230,9200,1375
|
|
20250210,093100,1661444470,9210,9210,9210,9200,490
|
|
20250210,093000,1656932860,9210,9200,9210,9190,2054
|
|
20250210,092900,1638035690,9200,9190,9200,9190,731
|
|
20250210,092800,1631312420,9200,9190,9200,9190,1208
|
|
20250210,092700,1620208410,9190,9200,9200,9190,32141
|
|
20250210,092600,1324572920,9210,9220,9220,9200,18704
|
|
20250210,092500,1152374810,9220,9220,9220,9210,5666
|
|
20250210,092400,1100155840,9220,9240,9240,9210,37004
|
|
20250210,092300,758863760,9240,9250,9250,9230,1611
|
|
20250210,092200,743978010,9250,9240,9270,9240,3839
|
|
20250210,092100,708443940,9250,9250,9250,9240,900
|
|
20250210,092000,700125520,9250,9260,9260,9240,1375
|
|
20250210,091900,687410400,9260,9260,9280,9240,2246
|
|
20250210,091800,666608530,9250,9260,9270,9240,8101
|
|
20250210,091700,591704690,9260,9260,9270,9260,2013
|
|
20250210,091600,573063370,9270,9280,9280,9260,1956
|
|
20250210,091500,554932340,9280,9270,9280,9270,476
|
|
20250210,091400,550516600,9270,9280,9290,9270,505
|
|
20250210,091300,545832770,9280,9290,9290,9270,993
|
|
20250210,091200,536620410,9290,9290,9300,9280,1406
|
|
20250210,091100,523558610,9290,9300,9310,9290,708
|
|
20250210,091000,516972000,9290,9280,9290,9270,3861
|
|
20250210,090900,481153780,9270,9270,9280,9240,1468
|
|
20250210,090800,467577550,9260,9290,9290,9230,3571
|
|
20250210,090700,434524980,9290,9250,9290,9250,1331
|
|
20250210,090600,422184750,9250,9270,9270,9220,7925
|
|
20250210,090500,348937090,9270,9260,9270,9250,3281
|
|
20250210,090400,318568360,9250,9270,9270,9250,1902
|
|
20250210,090300,300965870,9270,9270,9270,9250,5411
|
|
20250210,090200,250864360,9270,9280,9280,9260,4755
|
|
20250210,090100,206797380,9280,9310,9330,9270,7275
|
|
20250210,090000,139091530,9300,9290,9300,9270,14929
|