627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192400,7723502058,287,287,287,287,42740
|
|
20250210,192300,7723502058,287,287,287,287,0
|
|
20250210,192200,7723502058,287,287,287,287,0
|
|
20250210,192100,7723502058,287,287,287,287,0
|
|
20250210,192000,7723502058,287,287,287,287,0
|
|
20250210,191900,7723502058,287,287,287,287,0
|
|
20250210,191800,7723502058,287,287,287,287,0
|
|
20250210,191700,7723502058,287,287,287,287,0
|
|
20250210,191600,7723502058,287,287,287,287,0
|
|
20250210,191500,7723502058,287,287,287,287,0
|
|
20250210,191400,7723502058,287,287,287,287,0
|
|
20250210,191300,7723502058,287,287,287,287,0
|
|
20250210,191200,7723502058,287,287,287,287,0
|
|
20250210,191100,7723502058,287,287,287,287,0
|
|
20250210,191000,7723502058,287,287,287,287,0
|
|
20250210,190900,7723502058,287,287,287,287,0
|
|
20250210,190800,7723502058,287,287,287,287,0
|
|
20250210,190700,7723502058,287,287,287,287,0
|
|
20250210,190600,7723502058,287,287,287,287,0
|
|
20250210,190500,7723502058,287,287,287,287,0
|
|
20250210,190400,7723502058,287,287,287,287,0
|
|
20250210,190300,7723502058,287,287,287,287,0
|
|
20250210,190200,7723502058,287,287,287,287,0
|
|
20250210,190100,7723502058,287,287,287,287,0
|
|
20250210,190000,7723502058,287,287,287,287,0
|
|
20250210,185900,7723502058,287,287,287,287,0
|
|
20250210,185800,7723502058,287,287,287,287,0
|
|
20250210,185700,7723502058,287,287,287,287,0
|
|
20250210,185600,7723502058,287,287,287,287,0
|
|
20250210,185500,7723502058,287,287,287,287,0
|
|
20250210,185400,7723502058,287,287,287,287,42740
|
|
20250210,185300,7723502058,287,287,287,287,0
|
|
20250210,185200,7723502058,287,287,287,287,0
|
|
20250210,185100,7723502058,287,287,287,287,0
|
|
20250210,185000,7723502058,287,287,287,287,0
|
|
20250210,184900,7723502058,287,287,287,287,0
|
|
20250210,184800,7723502058,287,287,287,287,0
|
|
20250210,184700,7723502058,287,287,287,287,0
|
|
20250210,184600,7723502058,287,287,287,287,0
|
|
20250210,184500,7723502058,287,287,287,287,0
|
|
20250210,184400,7723502058,287,287,287,287,0
|
|
20250210,184300,7723502058,287,287,287,287,0
|
|
20250210,184200,7723502058,287,287,287,287,0
|
|
20250210,184100,7723502058,287,287,287,287,0
|
|
20250210,184000,7723502058,287,287,287,287,0
|
|
20250210,183900,7723502058,287,287,287,287,0
|
|
20250210,183800,7723502058,287,287,287,287,0
|
|
20250210,183700,7723502058,287,287,287,287,0
|
|
20250210,183600,7723502058,287,287,287,287,0
|
|
20250210,183500,7723502058,287,287,287,287,0
|
|
20250210,183400,7723502058,287,287,287,287,0
|
|
20250210,183300,7723502058,287,287,287,287,0
|
|
20250210,183200,7723502058,287,287,287,287,0
|
|
20250210,183100,7723502058,287,287,287,287,0
|
|
20250210,183000,7723502058,287,287,287,287,0
|
|
20250210,182900,7723502058,287,287,287,287,0
|
|
20250210,182800,7723502058,287,287,287,287,0
|
|
20250210,182700,7723502058,287,287,287,287,0
|
|
20250210,182600,7723502058,287,287,287,287,0
|
|
20250210,182500,7723502058,287,287,287,287,0
|
|
20250210,182400,7723502058,287,287,287,287,42740
|
|
20250210,182300,7723502058,287,287,287,287,0
|
|
20250210,182200,7723502058,287,287,287,287,0
|
|
20250210,182100,7723502058,287,287,287,287,0
|
|
20250210,182000,7723502058,287,287,287,287,0
|
|
20250210,181900,7723502058,287,287,287,287,0
|
|
20250210,181800,7723502058,287,287,287,287,0
|
|
20250210,181700,7723502058,287,287,287,287,0
|
|
20250210,181600,7723502058,287,287,287,287,0
|
|
20250210,181500,7723502058,287,287,287,287,0
|
|
20250210,181400,7723502058,287,287,287,287,0
|
|
20250210,181300,7723502058,287,287,287,287,0
|
|
20250210,181200,7723502058,287,287,287,287,0
|
|
20250210,181100,7723502058,287,287,287,287,0
|
|
20250210,181000,7723502058,287,287,287,287,0
|
|
20250210,180900,7723502058,287,287,287,287,0
|
|
20250210,180800,7723502058,287,287,287,287,0
|
|
20250210,180700,7723502058,287,287,287,287,0
|
|
20250210,180600,7723502058,287,287,287,287,0
|
|
20250210,180500,7723502058,287,287,287,287,0
|
|
20250210,180400,7723502058,287,287,287,287,0
|
|
20250210,180300,7723502058,287,287,287,287,0
|
|
20250210,180200,7723502058,287,287,287,287,0
|
|
20250210,180100,7723502058,287,287,287,287,0
|
|
20250210,180000,7723502058,287,287,287,287,0
|
|
20250210,175900,7723502058,287,287,287,287,0
|
|
20250210,175800,7723502058,287,287,287,287,0
|
|
20250210,175700,7723502058,287,287,287,287,0
|
|
20250210,175600,7723502058,287,287,287,287,0
|
|
20250210,175500,7723502058,287,287,287,287,0
|
|
20250210,175400,7723502058,287,287,287,287,42740
|
|
20250210,175300,7723502058,287,287,287,287,0
|
|
20250210,175200,7723502058,287,287,287,287,0
|
|
20250210,175100,7723502058,287,287,287,287,0
|
|
20250210,175000,7723502058,287,287,287,287,0
|
|
20250210,174900,7723502058,287,287,287,287,0
|
|
20250210,174800,7723502058,287,287,287,287,0
|
|
20250210,174700,7723502058,287,287,287,287,0
|
|
20250210,174600,7723502058,287,287,287,287,0
|
|
20250210,174500,7723502058,287,287,287,287,0
|
|
20250210,174400,7723502058,287,287,287,287,0
|
|
20250210,174300,7723502058,287,287,287,287,0
|
|
20250210,174200,7723502058,287,287,287,287,0
|
|
20250210,174100,7723502058,287,287,287,287,0
|
|
20250210,174000,7723502058,287,287,287,287,0
|
|
20250210,173900,7723502058,287,287,287,287,0
|
|
20250210,173800,7723502058,287,287,287,287,0
|
|
20250210,173700,7723502058,287,287,287,287,0
|
|
20250210,173600,7723502058,287,287,287,287,0
|
|
20250210,173500,7723502058,287,287,287,287,0
|
|
20250210,173400,7723502058,287,287,287,287,0
|
|
20250210,173300,7723502058,287,287,287,287,0
|
|
20250210,173200,7723502058,287,287,287,287,0
|
|
20250210,173100,7723502058,287,287,287,287,0
|
|
20250210,173000,7723502058,287,287,287,287,0
|
|
20250210,172900,7723502058,287,287,287,287,0
|
|
20250210,172800,7723502058,287,287,287,287,0
|
|
20250210,172700,7723502058,287,287,287,287,0
|
|
20250210,172600,7723502058,287,287,287,287,0
|
|
20250210,172500,7723502058,287,287,287,287,0
|
|
20250210,172400,7723502058,287,287,287,287,42740
|
|
20250210,172300,7723502058,287,287,287,287,0
|
|
20250210,172200,7723502058,287,287,287,287,0
|
|
20250210,172100,7723502058,287,287,287,287,0
|
|
20250210,172000,7723502058,287,287,287,287,0
|
|
20250210,171900,7723502058,287,287,287,287,0
|
|
20250210,171800,7723502058,287,287,287,287,0
|
|
20250210,171700,7723502058,287,287,287,287,0
|
|
20250210,171600,7723502058,287,287,287,287,0
|
|
20250210,171500,7723502058,287,287,287,287,0
|
|
20250210,171400,7723502058,287,287,287,287,0
|
|
20250210,171300,7723502058,287,287,287,287,0
|
|
20250210,171200,7723502058,287,287,287,287,0
|
|
20250210,171100,7723502058,287,287,287,287,0
|
|
20250210,171000,7723502058,287,287,287,287,0
|
|
20250210,170900,7723502058,287,287,287,287,0
|
|
20250210,170800,7723502058,287,287,287,287,0
|
|
20250210,170700,7723502058,287,287,287,287,0
|
|
20250210,170600,7723502058,287,287,287,287,0
|
|
20250210,170500,7723502058,287,287,287,287,0
|
|
20250210,170400,7723502058,287,287,287,287,0
|
|
20250210,170300,7723502058,287,287,287,287,0
|
|
20250210,170200,7723502058,287,287,287,287,0
|
|
20250210,170100,7723502058,287,287,287,287,0
|
|
20250210,170000,7723502058,287,287,287,287,0
|
|
20250210,165900,7723502058,287,287,287,287,0
|
|
20250210,165800,7723502058,287,287,287,287,0
|
|
20250210,165700,7723502058,287,287,287,287,0
|
|
20250210,165600,7723502058,287,287,287,287,0
|
|
20250210,165500,7723502058,287,287,287,287,0
|
|
20250210,165400,7723502058,287,287,287,287,42740
|
|
20250210,165300,7723502058,287,287,287,287,0
|
|
20250210,165200,7723502058,287,287,287,287,0
|
|
20250210,165100,7723502058,287,287,287,287,0
|
|
20250210,165000,7723502058,287,287,287,287,0
|
|
20250210,164900,7723502058,287,287,287,287,0
|
|
20250210,164800,7723502058,287,287,287,287,0
|
|
20250210,164700,7723502058,287,287,287,287,0
|
|
20250210,164600,7723502058,287,287,287,287,0
|
|
20250210,164500,7723502058,287,287,287,287,0
|
|
20250210,164400,7723502058,287,287,287,287,0
|
|
20250210,164300,7723502058,287,287,287,287,0
|
|
20250210,164200,7723502058,287,287,287,287,0
|
|
20250210,164100,7723502058,287,287,287,287,0
|
|
20250210,164000,7723502058,287,287,287,287,0
|
|
20250210,163900,7723502058,287,287,287,287,0
|
|
20250210,163800,7723502058,287,287,287,287,0
|
|
20250210,163700,7723502058,287,287,287,287,0
|
|
20250210,163600,7723502058,287,287,287,287,0
|
|
20250210,163500,7723502058,287,287,287,287,0
|
|
20250210,163400,7723502058,287,287,287,287,0
|
|
20250210,163300,7723502058,287,287,287,287,0
|
|
20250210,163200,7723502058,287,287,287,287,0
|
|
20250210,163100,7723502058,287,287,287,287,0
|
|
20250210,163000,7723502058,287,287,287,287,0
|
|
20250210,162900,7723502058,287,287,287,287,0
|
|
20250210,162800,7723502058,287,287,287,287,0
|
|
20250210,162700,7723502058,287,287,287,287,0
|
|
20250210,162600,7723502058,287,287,287,287,0
|
|
20250210,162500,7723502058,287,287,287,287,0
|
|
20250210,162400,7723502058,287,287,287,287,42740
|
|
20250210,162300,7723502058,287,287,287,287,0
|
|
20250210,162200,7723502058,287,287,287,287,0
|
|
20250210,162100,7723502058,287,287,287,287,0
|
|
20250210,162000,7723502058,287,287,287,287,0
|
|
20250210,161900,7723502058,287,287,287,287,0
|
|
20250210,161800,7723502058,287,287,287,287,0
|
|
20250210,161700,7723502058,287,287,287,287,0
|
|
20250210,161600,7723502058,287,287,287,287,0
|
|
20250210,161500,7723502058,287,287,287,287,0
|
|
20250210,161400,7723502058,287,287,287,287,0
|
|
20250210,161300,7723502058,287,287,287,287,0
|
|
20250210,161200,7723502058,287,287,287,287,0
|
|
20250210,161100,7723502058,287,287,287,287,0
|
|
20250210,161000,7723502058,287,287,287,287,0
|
|
20250210,160900,7723502058,287,287,287,287,0
|
|
20250210,160800,7723502058,287,287,287,287,0
|
|
20250210,160700,7723502058,287,287,287,287,0
|
|
20250210,160600,7723502058,287,287,287,287,0
|
|
20250210,160500,7723502058,287,287,287,287,0
|
|
20250210,160400,7723502058,287,287,287,287,0
|
|
20250210,160300,7723502058,287,287,287,287,0
|
|
20250210,160200,7723502058,287,287,287,287,0
|
|
20250210,160100,7723502058,287,287,287,287,0
|
|
20250210,160000,7723502058,287,287,287,287,0
|
|
20250210,155900,7723502058,287,287,287,287,0
|
|
20250210,155800,7723502058,287,287,287,287,0
|
|
20250210,155700,7723502058,287,287,287,287,0
|
|
20250210,155600,7723502058,287,287,287,287,0
|
|
20250210,155500,7723502058,287,287,287,287,0
|
|
20250210,155400,7723502058,287,287,287,287,42740
|
|
20250210,155300,7723502058,287,287,287,287,0
|
|
20250210,155200,7723502058,287,287,287,287,0
|
|
20250210,155100,7723502058,287,287,287,287,0
|
|
20250210,155000,7723502058,287,287,287,287,0
|
|
20250210,154900,7723502058,287,287,287,287,0
|
|
20250210,154800,7723502058,287,287,287,287,0
|
|
20250210,154700,7723502058,287,287,287,287,0
|
|
20250210,154600,7723502058,287,287,287,287,0
|
|
20250210,154500,7723502058,287,287,287,287,0
|
|
20250210,154400,7723502058,287,287,287,287,0
|
|
20250210,154300,7723502058,287,287,287,287,0
|
|
20250210,154200,7723502058,287,287,287,287,0
|
|
20250210,154100,7723502058,287,287,287,287,0
|
|
20250210,154000,7723502058,287,287,287,287,0
|
|
20250210,153900,7723502058,287,287,287,287,0
|
|
20250210,153800,7723502058,287,287,287,287,0
|
|
20250210,153700,7723502058,287,287,287,287,0
|
|
20250210,153600,7723502058,287,287,287,287,0
|
|
20250210,153500,7723502058,287,287,287,287,0
|
|
20250210,153400,7723502058,287,287,287,287,0
|
|
20250210,153300,7723502058,287,287,287,287,0
|
|
20250210,153200,7723502058,287,287,287,287,0
|
|
20250210,153100,7723502058,287,287,287,287,0
|
|
20250210,153000,7723502058,287,287,287,287,42740
|
|
20250210,152900,7711235678,286,286,286,286,0
|
|
20250210,152800,7711235678,286,286,286,286,0
|
|
20250210,152700,7711235678,286,286,286,286,0
|
|
20250210,152600,7711235678,286,286,286,286,0
|
|
20250210,152500,7711235678,286,286,286,286,0
|
|
20250210,152400,7711235678,286,286,286,286,0
|
|
20250210,152300,7711235678,286,286,286,286,0
|
|
20250210,152200,7711235678,286,286,286,286,0
|
|
20250210,152100,7711235678,286,286,286,286,0
|
|
20250210,152000,7711235678,286,286,286,286,0
|
|
20250210,151900,7711235678,286,287,287,285,61925
|
|
20250210,151800,7693541976,287,286,287,286,100879
|
|
20250210,151700,7664690450,287,287,288,287,41026
|
|
20250210,151600,7652910227,288,287,288,287,24492
|
|
20250210,151500,7645869218,288,288,288,287,17870
|
|
20250210,151400,7640739334,288,288,289,287,13728
|
|
20250210,151300,7636795989,288,289,289,287,80473
|
|
20250210,151200,7613660335,289,290,290,288,20007
|
|
20250210,151100,7607877764,290,290,290,290,7008
|
|
20250210,151000,7605845444,290,289,290,289,7066
|
|
20250210,150900,7603798229,290,289,290,288,14715
|
|
20250210,150800,7599543460,289,289,289,288,54523
|
|
20250210,150700,7583786314,289,289,289,288,5058
|
|
20250210,150600,7582324561,288,288,288,287,23713
|
|
20250210,150500,7575498755,287,287,287,287,42884
|
|
20250210,150400,7563191047,287,288,289,287,35513
|
|
20250210,150300,7552978393,287,288,288,287,6720
|
|
20250210,150200,7551043776,288,289,289,288,14509
|
|
20250210,150100,7546865049,289,288,289,287,87314
|
|
20250210,150000,7521731990,288,289,289,287,51051
|
|
20250210,145900,7507059782,288,288,289,287,36463
|
|
20250210,145800,7496553688,288,289,289,287,66909
|
|
20250210,145700,7477285475,288,289,289,288,15296
|
|
20250210,145600,7472874042,289,288,289,288,7994
|
|
20250210,145500,7470569944,289,289,290,288,63436
|
|
20250210,145400,7452254055,290,289,290,289,54948
|
|
20250210,145300,7436369947,290,289,290,289,5747
|
|
20250210,145200,7434703447,290,288,290,288,58009
|
|
20250210,145100,7417941534,289,288,289,288,8260
|
|
20250210,145000,7415562249,289,289,289,288,12252
|
|
20250210,144900,7412023423,289,289,289,288,2148
|
|
20250210,144800,7411404167,289,288,289,287,8215
|
|
20250210,144700,7409038767,288,289,289,288,52892
|
|
20250210,144600,7393803809,289,290,290,288,8555
|
|
20250210,144500,7391331909,290,290,290,289,1019
|
|
20250210,144400,7391036415,289,288,290,288,25623
|
|
20250210,144300,7383624658,289,289,289,288,15322
|
|
20250210,144200,7379200619,289,289,289,288,12058
|
|
20250210,144100,7375717895,289,288,289,288,47819
|
|
20250210,144000,7361945201,288,288,289,288,15023
|
|
20250210,143900,7357618438,288,288,289,288,24488
|
|
20250210,143800,7350565300,288,289,289,288,22044
|
|
20250210,143700,7344201529,289,289,289,289,66
|
|
20250210,143600,7344182455,289,289,289,287,10099
|
|
20250210,143500,7341274157,289,288,289,287,21107
|
|
20250210,143400,7335197649,288,288,288,288,6169
|
|
20250210,143300,7333420977,288,289,289,288,7349
|
|
20250210,143200,7331304464,288,289,289,288,13885
|
|
20250210,143100,7327305573,288,288,289,288,5101
|
|
20250210,143000,7325836475,288,288,289,287,100753
|
|
20250210,142900,7296827612,288,289,289,288,31599
|
|
20250210,142800,7287721046,289,289,289,288,7799
|
|
20250210,142700,7285474750,288,288,289,288,11843
|
|
20250210,142600,7282063381,288,288,289,288,90152
|
|
20250210,142500,7256099092,288,289,289,288,3630
|
|
20250210,142400,7255053546,289,288,289,288,13669
|
|
20250210,142300,7251116734,288,290,290,288,149627
|
|
20250210,142200,7207871508,290,291,291,290,63351
|
|
20250210,142100,7189499692,291,291,291,290,22320
|
|
20250210,142000,7183026254,291,291,291,290,15941
|
|
20250210,141900,7178390912,291,291,291,290,18191
|
|
20250210,141800,7173097402,290,292,292,290,34915
|
|
20250210,141700,7162935719,291,292,292,291,5694
|
|
20250210,141600,7161274211,291,292,292,291,4878
|
|
20250210,141500,7159852965,291,291,293,290,67251
|
|
20250210,141400,7140257709,290,290,291,290,18453
|
|
20250210,141300,7134905907,290,289,290,289,23895
|
|
20250210,141200,7127978445,290,290,290,289,5795
|
|
20250210,141100,7126300861,289,291,291,289,31605
|
|
20250210,141000,7117138951,291,290,291,289,17817
|
|
20250210,140900,7111974708,290,290,290,290,12375
|
|
20250210,140800,7108385958,291,290,291,290,3616
|
|
20250210,140700,7107333839,291,289,291,289,5711
|
|
20250210,140600,7105677922,291,290,291,289,2246
|
|
20250210,140500,7105027137,290,291,291,289,61234
|
|
20250210,140400,7087271142,290,290,291,290,5823
|
|
20250210,140300,7085582406,290,292,292,290,24357
|
|
20250210,140200,7078516945,292,290,292,290,5271
|
|
20250210,140100,7076985017,290,291,292,290,50662
|
|
20250210,140000,7062273285,291,291,292,291,5820
|
|
20250210,135900,7060578331,291,292,292,291,34787
|
|
20250210,135800,7050434992,293,292,293,292,16712
|
|
20250210,135700,7045554437,293,293,294,292,56422
|
|
20250210,135600,7029021774,294,293,294,293,27859
|
|
20250210,135500,7020839024,294,292,294,292,33081
|
|
20250210,135400,7011130336,293,292,293,292,7059
|
|
20250210,135300,7009063728,293,292,294,292,13313
|
|
20250210,135200,7005163152,293,289,293,289,83410
|
|
20250210,135100,6980817769,290,289,290,289,5870
|
|
20250210,135000,6979115804,289,289,290,289,11601
|
|
20250210,134900,6975761115,289,290,290,289,8656
|
|
20250210,134800,6973252536,289,290,290,289,39460
|
|
20250210,134700,6961842835,290,290,291,290,62362
|
|
20250210,134600,6943755645,290,291,291,290,69568
|
|
20250210,134500,6923578916,291,290,291,290,10571
|
|
20250210,134400,6920512960,291,292,292,291,13059
|
|
20250210,134300,6916710278,292,292,292,291,24511
|
|
20250210,134200,6909558133,291,292,292,291,7346
|
|
20250210,134100,6907414287,292,290,293,290,29979
|
|
20250210,134000,6898687601,291,296,296,290,193603
|
|
20250210,133900,6841950557,295,294,296,294,47261
|
|
20250210,133800,6827995775,295,293,295,293,80409
|
|
20250210,133700,6804346274,294,292,294,292,39816
|
|
20250210,133600,6792681168,293,291,293,291,11439
|
|
20250210,133500,6789336306,292,291,292,291,7130
|
|
20250210,133400,6787254606,292,291,293,291,29562
|
|
20250210,133300,6778621574,292,291,292,291,10399
|
|
20250210,133200,6775585773,292,292,292,291,22682
|
|
20250210,133100,6768985106,291,292,292,291,11506
|
|
20250210,133000,6765636524,291,292,292,291,3552
|
|
20250210,132900,6764600188,291,290,293,290,75869
|
|
20250210,132800,6742447042,291,291,292,290,16804
|
|
20250210,132700,6737557008,291,289,291,289,28148
|
|
20250210,132600,6729396225,290,290,290,289,4660
|
|
20250210,132500,6728045392,289,290,290,288,23042
|
|
20250210,132400,6721385892,290,289,290,289,19100
|
|
20250210,132300,6715864862,290,290,290,289,25469
|
|
20250210,132200,6708498438,290,289,290,288,86804
|
|
20250210,132100,6683404074,289,289,289,288,8483
|
|
20250210,132000,6680959632,289,290,290,288,23642
|
|
20250210,131900,6674127115,289,289,290,288,86077
|
|
20250210,131800,6649269959,289,289,290,289,32919
|
|
20250210,131700,6639756148,289,290,290,289,23053
|
|
20250210,131600,6633092648,290,291,291,289,36596
|
|
20250210,131500,6622485138,291,291,292,291,9553
|
|
20250210,131400,6619704833,292,291,293,291,13008
|
|
20250210,131300,6615905960,291,291,292,291,21345
|
|
20250210,131200,6609680307,291,290,291,289,37435
|
|
20250210,131100,6598825889,290,289,290,289,20132
|
|
20250210,131000,6592999295,290,290,290,289,24712
|
|
20250210,130900,6585847169,289,291,291,289,122616
|
|
20250210,130800,6550324561,291,291,291,290,14501
|
|
20250210,130700,6546107157,291,291,292,291,38987
|
|
20250210,130600,6534761577,292,291,292,291,17241
|
|
20250210,130500,6529734095,292,292,292,290,145909
|
|
20250210,130400,6487310988,292,292,293,292,11549
|
|
20250210,130300,6483938678,292,292,293,292,19167
|
|
20250210,130200,6478339910,292,294,294,292,31546
|
|
20250210,130100,6469101150,294,294,294,292,86542
|
|
20250210,130000,6443709522,294,294,294,293,11253
|
|
20250210,125900,6440403869,294,296,296,294,15312
|
|
20250210,125800,6435894055,296,293,296,293,132841
|
|
20250210,125700,6396716978,294,294,294,293,1330
|
|
20250210,125600,6396326271,294,293,294,292,45419
|
|
20250210,125500,6383031019,292,292,293,292,5463
|
|
20250210,125400,6381434931,293,293,293,292,8564
|
|
20250210,125300,6378933130,293,293,293,292,5570
|
|
20250210,125200,6377306565,293,292,293,291,40611
|
|
20250210,125100,6365448345,292,293,293,291,10736
|
|
20250210,125000,6362312386,293,293,293,291,53029
|
|
20250210,124900,6346862516,293,292,293,291,18976
|
|
20250210,124800,6341326542,292,292,292,291,14546
|
|
20250210,124700,6337090054,292,292,292,291,50723
|
|
20250210,124600,6322308964,292,293,293,291,14220
|
|
20250210,124500,6318158467,293,293,294,291,202282
|
|
20250210,124400,6259058389,293,293,294,293,15090
|
|
20250210,124300,6254636813,293,294,294,293,24518
|
|
20250210,124200,6247453003,294,294,294,293,14441
|
|
20250210,124100,6243220760,294,294,294,293,10216
|
|
20250210,124000,6240218257,294,294,294,293,37249
|
|
20250210,123900,6229297822,294,293,294,292,59273
|
|
20250210,123800,6211930270,293,294,294,292,91847
|
|
20250210,123700,6185024523,294,294,295,293,34293
|
|
20250210,123600,6174952389,295,294,295,294,285
|
|
20250210,123500,6174868454,294,295,295,294,12554
|
|
20250210,123400,6171176982,294,295,295,294,1105
|
|
20250210,123300,6170851865,295,295,295,294,5576
|
|
20250210,123200,6169207348,295,294,295,294,48433
|
|
20250210,123100,6154967941,294,296,296,294,16993
|
|
20250210,123000,6149957669,296,297,297,295,3011
|
|
20250210,122900,6149067103,297,295,298,295,112849
|
|
20250210,122800,6115579303,295,294,296,294,42067
|
|
20250210,122700,6103188588,293,293,294,293,23408
|
|
20250210,122600,6096319076,294,296,296,294,20576
|
|
20250210,122500,6090261022,296,296,296,295,6338
|
|
20250210,122400,6088389984,296,296,296,295,7614
|
|
20250210,122300,6086136248,296,294,296,294,19085
|
|
20250210,122200,6080506141,295,294,295,294,24064
|
|
20250210,122100,6073431307,294,294,295,294,1154
|
|
20250210,122000,6073092030,294,294,294,294,6966
|
|
20250210,121900,6071044026,294,296,296,293,100762
|
|
20250210,121800,6041405849,296,296,296,295,8922
|
|
20250210,121700,6038773232,296,296,297,296,49771
|
|
20250210,121600,6024038316,296,295,296,294,72012
|
|
20250210,121500,6002775666,295,296,296,295,30433
|
|
20250210,121400,5993768894,296,297,297,296,3055
|
|
20250210,121300,5992864235,297,297,298,296,50653
|
|
20250210,121200,5977836101,298,299,299,298,8371
|
|
20250210,121100,5975341539,299,298,299,297,48566
|
|
20250210,121000,5960859113,297,298,298,297,21679
|
|
20250210,120900,5954420426,297,297,298,296,112013
|
|
20250210,120800,5921086353,296,295,298,294,87526
|
|
20250210,120700,5895131428,294,295,295,294,12839
|
|
20250210,120600,5891345849,294,294,295,294,21441
|
|
20250210,120500,5885020930,295,295,296,293,124946
|
|
20250210,120400,5848194660,296,295,297,295,74978
|
|
20250210,120300,5825995062,296,296,297,295,15754
|
|
20250210,120200,5821332659,297,295,297,295,28356
|
|
20250210,120100,5812938726,296,295,296,295,13020
|
|
20250210,120000,5809085366,296,294,296,294,15748
|
|
20250210,115900,5804435536,295,293,295,292,96102
|
|
20250210,115800,5776190173,293,293,293,292,108741
|
|
20250210,115700,5744384278,294,293,294,292,22499
|
|
20250210,115600,5737792229,293,293,293,292,18760
|
|
20250210,115500,5732307798,293,293,294,292,11294
|
|
20250210,115400,5729002154,294,293,294,292,40350
|
|
20250210,115300,5717183617,294,293,294,293,36013
|
|
20250210,115200,5706629175,293,293,294,293,5895
|
|
20250210,115100,5704899830,294,294,294,293,47217
|
|
20250210,115000,5691063793,294,295,295,294,40871
|
|
20250210,114900,5679045914,294,294,295,293,43639
|
|
20250210,114800,5666223137,294,294,294,293,2414
|
|
20250210,114700,5665513637,294,293,294,293,22726
|
|
20250210,114600,5658851721,293,294,294,293,14971
|
|
20250210,114500,5654461610,294,294,294,293,33090
|
|
20250210,114400,5644752758,294,293,294,293,37686
|
|
20250210,114300,5633699983,294,294,295,293,49515
|
|
20250210,114200,5619137738,294,294,295,293,47903
|
|
20250210,114100,5605062410,294,295,296,294,39111
|
|
20250210,114000,5593536647,295,296,297,295,37175
|
|
20250210,113900,5582546906,297,297,299,296,91729
|
|
20250210,113800,5555268666,298,296,298,295,81029
|
|
20250210,113700,5531212531,295,294,296,293,49193
|
|
20250210,113600,5516723959,293,295,295,293,107960
|
|
20250210,113500,5485077170,294,296,296,293,161629
|
|
20250210,113400,5437470711,295,296,296,295,41790
|
|
20250210,113300,5425133845,295,296,296,295,45083
|
|
20250210,113200,5411833949,295,298,298,295,67302
|
|
20250210,113100,5391864327,297,298,299,297,79528
|
|
20250210,113000,5368189467,297,299,299,296,54781
|
|
20250210,112900,5351875326,298,299,300,298,167329
|
|
20250210,112800,5301812194,299,298,299,297,47081
|
|
20250210,112700,5287777892,296,293,298,293,123041
|
|
20250210,112600,5251357700,294,294,294,293,34341
|
|
20250210,112500,5241272399,294,294,294,293,52242
|
|
20250210,112400,5225925830,293,294,294,293,37774
|
|
20250210,112300,5214855332,294,295,296,294,93983
|
|
20250210,112200,5187129580,295,294,295,293,78788
|
|
20250210,112100,5163959863,294,293,294,293,61282
|
|
20250210,112000,5145958783,294,294,294,293,21211
|
|
20250210,111900,5139734833,294,293,294,293,32198
|
|
20250210,111800,5130295696,294,294,294,293,64178
|
|
20250210,111700,5111459863,294,295,295,293,80157
|
|
20250210,111600,5087907514,294,293,295,292,26715
|
|
20250210,111500,5080064180,293,295,296,293,303483
|
|
20250210,111400,4990860573,296,297,297,295,29863
|
|
20250210,111300,4982020963,297,297,297,296,47469
|
|
20250210,111200,4967963139,297,296,297,296,71409
|
|
20250210,111100,4946823780,297,297,298,296,131088
|
|
20250210,111000,4907869976,298,298,299,297,84228
|
|
20250210,110900,4882770088,298,300,300,298,55100
|
|
20250210,110800,4866314853,299,300,301,299,41102
|
|
20250210,110700,4853967440,300,304,305,300,166509
|
|
20250210,110600,4803569400,305,301,305,301,141124
|
|
20250210,110500,4760806890,302,299,302,299,57056
|
|
20250210,110400,4743660121,300,298,300,298,62250
|
|
20250210,110300,4725051008,299,298,299,298,66321
|
|
20250210,110200,4705275143,299,300,301,298,147948
|
|
20250210,110100,4660875385,301,299,302,299,126164
|
|
20250210,110000,4622915207,300,299,300,298,83380
|
|
20250210,105900,4597984081,298,299,299,298,20869
|
|
20250210,105800,4591756077,298,300,300,298,18648
|
|
20250210,105700,4586178301,299,297,300,297,51112
|
|
20250210,105600,4570936005,298,300,300,297,238869
|
|
20250210,105500,4499784518,300,299,300,299,28215
|
|
20250210,105400,4491332128,300,298,300,297,68557
|
|
20250210,105300,4470878521,298,299,299,297,94357
|
|
20250210,105200,4442770437,298,296,299,296,177988
|
|
20250210,105100,4389946466,297,298,299,296,167236
|
|
20250210,105000,4340239477,298,298,299,297,125269
|
|
20250210,104900,4302911917,298,299,299,298,86875
|
|
20250210,104800,4276961370,299,300,301,298,113775
|
|
20250210,104700,4242887027,300,301,303,300,175202
|
|
20250210,104600,4190129258,302,306,306,301,321784
|
|
20250210,104500,4092240589,305,309,310,305,448324
|
|
20250210,104400,3954277166,309,308,309,306,622215
|
|
20250210,104300,3762900678,307,305,308,304,546221
|
|
20250210,104200,3595995200,304,299,305,298,411949
|
|
20250210,104100,3471850286,298,298,300,298,34462
|
|
20250210,104000,3461569315,299,299,300,298,54497
|
|
20250210,103900,3445262106,300,301,301,298,119519
|
|
20250210,103800,3409432852,301,299,301,299,107566
|
|
20250210,103700,3377126820,300,298,300,298,53299
|
|
20250210,103600,3361150494,299,297,300,297,94322
|
|
20250210,103500,3332949543,298,296,299,296,23249
|
|
20250210,103400,3326022299,298,294,298,294,106802
|
|
20250210,103300,3294288062,295,296,296,294,47520
|
|
20250210,103200,3280277399,295,296,296,295,28328
|
|
20250210,103100,3271917032,296,297,297,295,46666
|
|
20250210,103000,3258131920,297,297,297,295,61147
|
|
20250210,102900,3240037443,297,299,300,297,104936
|
|
20250210,102800,3208820802,299,299,300,297,38095
|
|
20250210,102700,3197447762,299,298,299,296,31793
|
|
20250210,102600,3188021892,298,298,298,295,183368
|
|
20250210,102500,3133792010,298,302,302,298,109053
|
|
20250210,102400,3101135427,302,299,302,298,145470
|
|
20250210,102300,3057476643,299,296,299,296,155472
|
|
20250210,102200,3011240194,297,298,298,296,82534
|
|
20250210,102100,2986756045,296,297,298,296,116071
|
|
20250210,102000,2952303115,297,297,297,296,83585
|
|
20250210,101900,2927552862,296,299,299,296,92558
|
|
20250210,101800,2900029418,299,300,300,298,53833
|
|
20250210,101700,2883928209,300,301,301,298,133740
|
|
20250210,101600,2843921690,301,301,301,298,170690
|
|
20250210,101500,2792750537,301,303,304,296,611678
|
|
20250210,101400,2609761236,304,306,307,303,647303
|
|
20250210,101300,2412199558,306,304,306,303,472455
|
|
20250210,101200,2268341796,303,303,303,303,0
|
|
20250210,101100,2268341796,303,299,303,298,442888
|
|
20250210,101000,2134973015,298,296,299,295,276190
|
|
20250210,100900,2052764298,295,294,296,293,352215
|
|
20250210,100800,1948826012,293,290,294,290,191349
|
|
20250210,100700,1892972702,291,290,291,290,15124
|
|
20250210,100600,1888574982,291,290,291,289,24155
|
|
20250210,100500,1881552485,291,289,291,289,40254
|
|
20250210,100400,1869862777,290,290,291,288,40536
|
|
20250210,100300,1858105972,291,288,291,288,44813
|
|
20250210,100200,1845133565,289,289,289,288,1829
|
|
20250210,100100,1844606004,289,289,289,288,19545
|
|
20250210,100000,1838972227,288,287,288,287,10383
|
|
20250210,095900,1835983519,287,288,288,287,9649
|
|
20250210,095800,1833214221,288,287,288,287,19073
|
|
20250210,095700,1827740263,287,287,287,286,21366
|
|
20250210,095600,1821610150,287,286,288,286,9856
|
|
20250210,095500,1818782283,287,287,288,286,40798
|
|
20250210,095400,1807076228,288,288,289,287,25838
|
|
20250210,095300,1799644252,287,290,290,286,173338
|
|
20250210,095200,1749642092,289,289,291,289,149039
|
|
20250210,095100,1706406636,290,289,290,288,125050
|
|
20250210,095000,1670232908,288,288,289,288,60128
|
|
20250210,094900,1652856131,289,287,289,286,114645
|
|
20250210,094800,1619925006,286,286,287,285,87167
|
|
20250210,094700,1595003873,285,286,286,285,22795
|
|
20250210,094600,1588507150,286,285,287,285,9287
|
|
20250210,094500,1585856589,285,287,287,285,29251
|
|
20250210,094400,1577513072,287,285,287,285,13447
|
|
20250210,094300,1573669222,285,287,287,285,181368
|
|
20250210,094200,1521874317,287,287,287,286,33098
|
|
20250210,094100,1512380356,287,287,288,287,50556
|
|
20250210,094000,1497870758,287,290,290,287,74791
|
|
20250210,093900,1476270537,290,288,290,288,78652
|
|
20250210,093800,1453540279,288,289,289,288,17480
|
|
20250210,093700,1448498918,288,290,290,288,46141
|
|
20250210,093600,1435178415,290,289,290,289,13367
|
|
20250210,093500,1431306858,290,288,290,287,45936
|
|
20250210,093400,1418065074,288,289,292,288,109798
|
|
20250210,093300,1386211933,288,286,289,286,65993
|
|
20250210,093200,1367239187,286,286,287,285,83156
|
|
20250210,093100,1343465941,286,287,287,285,82298
|
|
20250210,093000,1319911660,287,288,288,286,39790
|
|
20250210,092900,1308495840,288,288,288,286,86623
|
|
20250210,092800,1283635002,288,292,292,287,101569
|
|
20250210,092700,1254238388,292,291,292,290,50617
|
|
20250210,092600,1239521724,291,293,294,290,180598
|
|
20250210,092500,1186937370,293,294,294,293,50123
|
|
20250210,092400,1172218147,294,296,296,293,93221
|
|
20250210,092300,1144756305,296,295,296,294,71018
|
|
20250210,092200,1123799937,295,292,295,291,130785
|
|
20250210,092100,1085374354,293,292,296,292,237988
|
|
20250210,092000,1015402482,293,291,296,291,338752
|
|
20250210,091900,915958824,292,289,292,288,185510
|
|
20250210,091800,862095180,289,287,289,287,44567
|
|
20250210,091700,849263583,288,287,288,286,31891
|
|
20250210,091600,840116008,287,288,289,287,126948
|
|
20250210,091500,803547237,289,289,289,288,16020
|
|
20250210,091400,798920977,289,288,290,288,73892
|
|
20250210,091300,777589388,289,287,291,286,151364
|
|
20250210,091200,733867859,288,287,291,287,284849
|
|
20250210,091100,651480753,288,284,288,284,120255
|
|
20250210,091000,617067621,284,283,284,282,63499
|
|
20250210,090900,599076853,283,283,284,282,94478
|
|
20250210,090800,572365845,283,282,284,281,130346
|
|
20250210,090700,535632789,283,284,285,281,84827
|
|
20250210,090600,511700882,285,285,285,282,148799
|
|
20250210,090500,469554499,283,289,289,282,174606
|
|
20250210,090400,419983362,287,288,290,286,184295
|
|
20250210,090300,366998526,290,292,294,288,314866
|
|
20250210,090200,275225930,292,290,294,289,504383
|
|
20250210,090100,127980772,290,286,291,285,250922
|
|
20250210,090000,55680331,286,276,288,276,193487
|