668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,200500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,200400,60622232280,2720,2720,2720,2720,0
|
|
20250218,200300,60622232280,2720,2720,2720,2720,0
|
|
20250218,200200,60622232280,2720,2720,2720,2720,0
|
|
20250218,200100,60622232280,2720,2720,2720,2720,0
|
|
20250218,200000,60622232280,2720,2720,2720,2720,0
|
|
20250218,195900,60622232280,2720,2720,2720,2720,0
|
|
20250218,195800,60622232280,2720,2720,2720,2720,0
|
|
20250218,195700,60622232280,2720,2720,2720,2720,0
|
|
20250218,195600,60622232280,2720,2720,2720,2720,0
|
|
20250218,195500,60622232280,2720,2720,2720,2720,0
|
|
20250218,195400,60622232280,2720,2720,2720,2720,0
|
|
20250218,195300,60622232280,2720,2720,2720,2720,0
|
|
20250218,195200,60622232280,2720,2720,2720,2720,0
|
|
20250218,195100,60622232280,2720,2720,2720,2720,0
|
|
20250218,195000,60622232280,2720,2720,2720,2720,0
|
|
20250218,194900,60622232280,2720,2720,2720,2720,0
|
|
20250218,194800,60622232280,2720,2720,2720,2720,0
|
|
20250218,194700,60622232280,2720,2720,2720,2720,0
|
|
20250218,194600,60622232280,2720,2720,2720,2720,0
|
|
20250218,194500,60622232280,2720,2720,2720,2720,0
|
|
20250218,194400,60622232280,2720,2720,2720,2720,0
|
|
20250218,194300,60622232280,2720,2720,2720,2720,0
|
|
20250218,194200,60622232280,2720,2720,2720,2720,0
|
|
20250218,194100,60622232280,2720,2720,2720,2720,0
|
|
20250218,194000,60622232280,2720,2720,2720,2720,0
|
|
20250218,193900,60622232280,2720,2720,2720,2720,0
|
|
20250218,193800,60622232280,2720,2720,2720,2720,0
|
|
20250218,193700,60622232280,2720,2720,2720,2720,0
|
|
20250218,193600,60622232280,2720,2720,2720,2720,0
|
|
20250218,193500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,193400,60622232280,2720,2720,2720,2720,0
|
|
20250218,193300,60622232280,2720,2720,2720,2720,0
|
|
20250218,193200,60622232280,2720,2720,2720,2720,0
|
|
20250218,193100,60622232280,2720,2720,2720,2720,0
|
|
20250218,193000,60622232280,2720,2720,2720,2720,0
|
|
20250218,192900,60622232280,2720,2720,2720,2720,0
|
|
20250218,192800,60622232280,2720,2720,2720,2720,0
|
|
20250218,192700,60622232280,2720,2720,2720,2720,0
|
|
20250218,192600,60622232280,2720,2720,2720,2720,0
|
|
20250218,192500,60622232280,2720,2720,2720,2720,0
|
|
20250218,192400,60622232280,2720,2720,2720,2720,0
|
|
20250218,192300,60622232280,2720,2720,2720,2720,0
|
|
20250218,192200,60622232280,2720,2720,2720,2720,0
|
|
20250218,192100,60622232280,2720,2720,2720,2720,0
|
|
20250218,192000,60622232280,2720,2720,2720,2720,0
|
|
20250218,191900,60622232280,2720,2720,2720,2720,0
|
|
20250218,191800,60622232280,2720,2720,2720,2720,0
|
|
20250218,191700,60622232280,2720,2720,2720,2720,0
|
|
20250218,191600,60622232280,2720,2720,2720,2720,0
|
|
20250218,191500,60622232280,2720,2720,2720,2720,0
|
|
20250218,191400,60622232280,2720,2720,2720,2720,0
|
|
20250218,191300,60622232280,2720,2720,2720,2720,0
|
|
20250218,191200,60622232280,2720,2720,2720,2720,0
|
|
20250218,191100,60622232280,2720,2720,2720,2720,0
|
|
20250218,191000,60622232280,2720,2720,2720,2720,0
|
|
20250218,190900,60622232280,2720,2720,2720,2720,0
|
|
20250218,190800,60622232280,2720,2720,2720,2720,0
|
|
20250218,190700,60622232280,2720,2720,2720,2720,0
|
|
20250218,190600,60622232280,2720,2720,2720,2720,0
|
|
20250218,190500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,190400,60622232280,2720,2720,2720,2720,0
|
|
20250218,190300,60622232280,2720,2720,2720,2720,0
|
|
20250218,190200,60622232280,2720,2720,2720,2720,0
|
|
20250218,190100,60622232280,2720,2720,2720,2720,0
|
|
20250218,190000,60622232280,2720,2720,2720,2720,0
|
|
20250218,185900,60622232280,2720,2720,2720,2720,0
|
|
20250218,185800,60622232280,2720,2720,2720,2720,0
|
|
20250218,185700,60622232280,2720,2720,2720,2720,0
|
|
20250218,185600,60622232280,2720,2720,2720,2720,0
|
|
20250218,185500,60622232280,2720,2720,2720,2720,0
|
|
20250218,185400,60622232280,2720,2720,2720,2720,0
|
|
20250218,185300,60622232280,2720,2720,2720,2720,0
|
|
20250218,185200,60622232280,2720,2720,2720,2720,0
|
|
20250218,185100,60622232280,2720,2720,2720,2720,0
|
|
20250218,185000,60622232280,2720,2720,2720,2720,0
|
|
20250218,184900,60622232280,2720,2720,2720,2720,0
|
|
20250218,184800,60622232280,2720,2720,2720,2720,0
|
|
20250218,184700,60622232280,2720,2720,2720,2720,0
|
|
20250218,184600,60622232280,2720,2720,2720,2720,0
|
|
20250218,184500,60622232280,2720,2720,2720,2720,0
|
|
20250218,184400,60622232280,2720,2720,2720,2720,0
|
|
20250218,184300,60622232280,2720,2720,2720,2720,0
|
|
20250218,184200,60622232280,2720,2720,2720,2720,0
|
|
20250218,184100,60622232280,2720,2720,2720,2720,0
|
|
20250218,184000,60622232280,2720,2720,2720,2720,0
|
|
20250218,183900,60622232280,2720,2720,2720,2720,0
|
|
20250218,183800,60622232280,2720,2720,2720,2720,0
|
|
20250218,183700,60622232280,2720,2720,2720,2720,0
|
|
20250218,183600,60622232280,2720,2720,2720,2720,0
|
|
20250218,183500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,183400,60622232280,2720,2720,2720,2720,0
|
|
20250218,183300,60622232280,2720,2720,2720,2720,0
|
|
20250218,183200,60622232280,2720,2720,2720,2720,0
|
|
20250218,183100,60622232280,2720,2720,2720,2720,0
|
|
20250218,183000,60622232280,2720,2720,2720,2720,0
|
|
20250218,182900,60622232280,2720,2720,2720,2720,0
|
|
20250218,182800,60622232280,2720,2720,2720,2720,0
|
|
20250218,182700,60622232280,2720,2720,2720,2720,0
|
|
20250218,182600,60622232280,2720,2720,2720,2720,0
|
|
20250218,182500,60622232280,2720,2720,2720,2720,0
|
|
20250218,182400,60622232280,2720,2720,2720,2720,0
|
|
20250218,182300,60622232280,2720,2720,2720,2720,0
|
|
20250218,182200,60622232280,2720,2720,2720,2720,0
|
|
20250218,182100,60622232280,2720,2720,2720,2720,0
|
|
20250218,182000,60622232280,2720,2720,2720,2720,0
|
|
20250218,181900,60622232280,2720,2720,2720,2720,0
|
|
20250218,181800,60622232280,2720,2720,2720,2720,0
|
|
20250218,181700,60622232280,2720,2720,2720,2720,0
|
|
20250218,181600,60622232280,2720,2720,2720,2720,0
|
|
20250218,181500,60622232280,2720,2720,2720,2720,0
|
|
20250218,181400,60622232280,2720,2720,2720,2720,0
|
|
20250218,181300,60622232280,2720,2720,2720,2720,0
|
|
20250218,181200,60622232280,2720,2720,2720,2720,0
|
|
20250218,181100,60622232280,2720,2720,2720,2720,0
|
|
20250218,181000,60622232280,2720,2720,2720,2720,0
|
|
20250218,180900,60622232280,2720,2720,2720,2720,0
|
|
20250218,180800,60622232280,2720,2720,2720,2720,0
|
|
20250218,180700,60622232280,2720,2720,2720,2720,0
|
|
20250218,180600,60622232280,2720,2720,2720,2720,0
|
|
20250218,180500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,180400,60622232280,2720,2720,2720,2720,0
|
|
20250218,180300,60622232280,2720,2720,2720,2720,0
|
|
20250218,180200,60622232280,2720,2720,2720,2720,0
|
|
20250218,180100,60622232280,2720,2720,2720,2720,0
|
|
20250218,180000,60622232280,2720,2720,2720,2720,0
|
|
20250218,175900,60622232280,2720,2720,2720,2720,0
|
|
20250218,175800,60622232280,2720,2720,2720,2720,0
|
|
20250218,175700,60622232280,2720,2720,2720,2720,0
|
|
20250218,175600,60622232280,2720,2720,2720,2720,0
|
|
20250218,175500,60622232280,2720,2720,2720,2720,0
|
|
20250218,175400,60622232280,2720,2720,2720,2720,0
|
|
20250218,175300,60622232280,2720,2720,2720,2720,0
|
|
20250218,175200,60622232280,2720,2720,2720,2720,0
|
|
20250218,175100,60622232280,2720,2720,2720,2720,0
|
|
20250218,175000,60622232280,2720,2720,2720,2720,0
|
|
20250218,174900,60622232280,2720,2720,2720,2720,0
|
|
20250218,174800,60622232280,2720,2720,2720,2720,0
|
|
20250218,174700,60622232280,2720,2720,2720,2720,0
|
|
20250218,174600,60622232280,2720,2720,2720,2720,0
|
|
20250218,174500,60622232280,2720,2720,2720,2720,0
|
|
20250218,174400,60622232280,2720,2720,2720,2720,0
|
|
20250218,174300,60622232280,2720,2720,2720,2720,0
|
|
20250218,174200,60622232280,2720,2720,2720,2720,0
|
|
20250218,174100,60622232280,2720,2720,2720,2720,0
|
|
20250218,174000,60622232280,2720,2720,2720,2720,0
|
|
20250218,173900,60622232280,2720,2720,2720,2720,0
|
|
20250218,173800,60622232280,2720,2720,2720,2720,0
|
|
20250218,173700,60622232280,2720,2720,2720,2720,0
|
|
20250218,173600,60622232280,2720,2720,2720,2720,0
|
|
20250218,173500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,173400,60622232280,2720,2720,2720,2720,0
|
|
20250218,173300,60622232280,2720,2720,2720,2720,0
|
|
20250218,173200,60622232280,2720,2720,2720,2720,0
|
|
20250218,173100,60622232280,2720,2720,2720,2720,0
|
|
20250218,173000,60622232280,2720,2720,2720,2720,0
|
|
20250218,172900,60622232280,2720,2720,2720,2720,0
|
|
20250218,172800,60622232280,2720,2720,2720,2720,0
|
|
20250218,172700,60622232280,2720,2720,2720,2720,0
|
|
20250218,172600,60622232280,2720,2720,2720,2720,0
|
|
20250218,172500,60622232280,2720,2720,2720,2720,0
|
|
20250218,172400,60622232280,2720,2720,2720,2720,0
|
|
20250218,172300,60622232280,2720,2720,2720,2720,0
|
|
20250218,172200,60622232280,2720,2720,2720,2720,0
|
|
20250218,172100,60622232280,2720,2720,2720,2720,0
|
|
20250218,172000,60622232280,2720,2720,2720,2720,0
|
|
20250218,171900,60622232280,2720,2720,2720,2720,0
|
|
20250218,171800,60622232280,2720,2720,2720,2720,0
|
|
20250218,171700,60622232280,2720,2720,2720,2720,0
|
|
20250218,171600,60622232280,2720,2720,2720,2720,0
|
|
20250218,171500,60622232280,2720,2720,2720,2720,0
|
|
20250218,171400,60622232280,2720,2720,2720,2720,0
|
|
20250218,171300,60622232280,2720,2720,2720,2720,0
|
|
20250218,171200,60622232280,2720,2720,2720,2720,0
|
|
20250218,171100,60622232280,2720,2720,2720,2720,0
|
|
20250218,171000,60622232280,2720,2720,2720,2720,0
|
|
20250218,170900,60622232280,2720,2720,2720,2720,0
|
|
20250218,170800,60622232280,2720,2720,2720,2720,0
|
|
20250218,170700,60622232280,2720,2720,2720,2720,0
|
|
20250218,170600,60622232280,2720,2720,2720,2720,0
|
|
20250218,170500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,170400,60622232280,2720,2720,2720,2720,0
|
|
20250218,170300,60622232280,2720,2720,2720,2720,0
|
|
20250218,170200,60622232280,2720,2720,2720,2720,0
|
|
20250218,170100,60622232280,2720,2720,2720,2720,0
|
|
20250218,170000,60622232280,2720,2720,2720,2720,0
|
|
20250218,165900,60622232280,2720,2720,2720,2720,0
|
|
20250218,165800,60622232280,2720,2720,2720,2720,0
|
|
20250218,165700,60622232280,2720,2720,2720,2720,0
|
|
20250218,165600,60622232280,2720,2720,2720,2720,0
|
|
20250218,165500,60622232280,2720,2720,2720,2720,0
|
|
20250218,165400,60622232280,2720,2720,2720,2720,0
|
|
20250218,165300,60622232280,2720,2720,2720,2720,0
|
|
20250218,165200,60622232280,2720,2720,2720,2720,0
|
|
20250218,165100,60622232280,2720,2720,2720,2720,0
|
|
20250218,165000,60622232280,2720,2720,2720,2720,0
|
|
20250218,164900,60622232280,2720,2720,2720,2720,0
|
|
20250218,164800,60622232280,2720,2720,2720,2720,0
|
|
20250218,164700,60622232280,2720,2720,2720,2720,0
|
|
20250218,164600,60622232280,2720,2720,2720,2720,0
|
|
20250218,164500,60622232280,2720,2720,2720,2720,0
|
|
20250218,164400,60622232280,2720,2720,2720,2720,0
|
|
20250218,164300,60622232280,2720,2720,2720,2720,0
|
|
20250218,164200,60622232280,2720,2720,2720,2720,0
|
|
20250218,164100,60622232280,2720,2720,2720,2720,0
|
|
20250218,164000,60622232280,2720,2720,2720,2720,0
|
|
20250218,163900,60622232280,2720,2720,2720,2720,0
|
|
20250218,163800,60622232280,2720,2720,2720,2720,0
|
|
20250218,163700,60622232280,2720,2720,2720,2720,0
|
|
20250218,163600,60622232280,2720,2720,2720,2720,0
|
|
20250218,163500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,163400,60622232280,2720,2720,2720,2720,0
|
|
20250218,163300,60622232280,2720,2720,2720,2720,0
|
|
20250218,163200,60622232280,2720,2720,2720,2720,0
|
|
20250218,163100,60622232280,2720,2720,2720,2720,0
|
|
20250218,163000,60622232280,2720,2720,2720,2720,0
|
|
20250218,162900,60622232280,2720,2720,2720,2720,0
|
|
20250218,162800,60622232280,2720,2720,2720,2720,0
|
|
20250218,162700,60622232280,2720,2720,2720,2720,0
|
|
20250218,162600,60622232280,2720,2720,2720,2720,0
|
|
20250218,162500,60622232280,2720,2720,2720,2720,0
|
|
20250218,162400,60622232280,2720,2720,2720,2720,0
|
|
20250218,162300,60622232280,2720,2720,2720,2720,0
|
|
20250218,162200,60622232280,2720,2720,2720,2720,0
|
|
20250218,162100,60622232280,2720,2720,2720,2720,0
|
|
20250218,162000,60622232280,2720,2720,2720,2720,0
|
|
20250218,161900,60622232280,2720,2720,2720,2720,0
|
|
20250218,161800,60622232280,2720,2720,2720,2720,0
|
|
20250218,161700,60622232280,2720,2720,2720,2720,0
|
|
20250218,161600,60622232280,2720,2720,2720,2720,0
|
|
20250218,161500,60622232280,2720,2720,2720,2720,0
|
|
20250218,161400,60622232280,2720,2720,2720,2720,0
|
|
20250218,161300,60622232280,2720,2720,2720,2720,0
|
|
20250218,161200,60622232280,2720,2720,2720,2720,0
|
|
20250218,161100,60622232280,2720,2720,2720,2720,0
|
|
20250218,161000,60622232280,2720,2720,2720,2720,0
|
|
20250218,160900,60622232280,2720,2720,2720,2720,0
|
|
20250218,160800,60622232280,2720,2720,2720,2720,0
|
|
20250218,160700,60622232280,2720,2720,2720,2720,0
|
|
20250218,160600,60622232280,2720,2720,2720,2720,0
|
|
20250218,160500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,160400,60622232280,2720,2720,2720,2720,0
|
|
20250218,160300,60622232280,2720,2720,2720,2720,0
|
|
20250218,160200,60622232280,2720,2720,2720,2720,0
|
|
20250218,160100,60622232280,2720,2720,2720,2720,0
|
|
20250218,160000,60622232280,2720,2720,2720,2720,0
|
|
20250218,155900,60622232280,2720,2720,2720,2720,0
|
|
20250218,155800,60622232280,2720,2720,2720,2720,0
|
|
20250218,155700,60622232280,2720,2720,2720,2720,0
|
|
20250218,155600,60622232280,2720,2720,2720,2720,0
|
|
20250218,155500,60622232280,2720,2720,2720,2720,0
|
|
20250218,155400,60622232280,2720,2720,2720,2720,0
|
|
20250218,155300,60622232280,2720,2720,2720,2720,0
|
|
20250218,155200,60622232280,2720,2720,2720,2720,0
|
|
20250218,155100,60622232280,2720,2720,2720,2720,0
|
|
20250218,155000,60622232280,2720,2720,2720,2720,0
|
|
20250218,154900,60622232280,2720,2720,2720,2720,0
|
|
20250218,154800,60622232280,2720,2720,2720,2720,0
|
|
20250218,154700,60622232280,2720,2720,2720,2720,0
|
|
20250218,154600,60622232280,2720,2720,2720,2720,0
|
|
20250218,154500,60622232280,2720,2720,2720,2720,0
|
|
20250218,154400,60622232280,2720,2720,2720,2720,0
|
|
20250218,154300,60622232280,2720,2720,2720,2720,0
|
|
20250218,154200,60622232280,2720,2720,2720,2720,0
|
|
20250218,154100,60622232280,2720,2720,2720,2720,0
|
|
20250218,154000,60622232280,2720,2720,2720,2720,0
|
|
20250218,153900,60622232280,2720,2720,2720,2720,0
|
|
20250218,153800,60622232280,2720,2720,2720,2720,0
|
|
20250218,153700,60622232280,2720,2720,2720,2720,0
|
|
20250218,153600,60622232280,2720,2720,2720,2720,0
|
|
20250218,153500,60622232280,2720,2720,2720,2720,210593
|
|
20250218,153400,60622232280,2720,2720,2720,2720,0
|
|
20250218,153300,60622232280,2720,2720,2720,2720,0
|
|
20250218,153200,60622232280,2720,2720,2720,2720,0
|
|
20250218,153100,60622232280,2720,2720,2720,2720,0
|
|
20250218,153000,60622232280,2720,2720,2720,2720,210593
|
|
20250218,152900,60049419320,2735,2735,2735,2735,0
|
|
20250218,152800,60049419320,2735,2735,2735,2735,0
|
|
20250218,152700,60049419320,2735,2735,2735,2735,0
|
|
20250218,152600,60049419320,2735,2735,2735,2735,0
|
|
20250218,152500,60049419320,2735,2735,2735,2735,0
|
|
20250218,152400,60049419320,2735,2735,2735,2735,0
|
|
20250218,152300,60049419320,2735,2735,2735,2735,0
|
|
20250218,152200,60049419320,2735,2735,2735,2735,0
|
|
20250218,152100,60049419320,2735,2735,2735,2735,0
|
|
20250218,152000,60049419320,2735,2735,2735,2735,0
|
|
20250218,151900,60049419320,2735,2740,2745,2730,54808
|
|
20250218,151800,59899360520,2735,2740,2750,2735,114558
|
|
20250218,151700,59585104675,2740,2720,2740,2720,100320
|
|
20250218,151600,59311052765,2725,2720,2730,2715,49801
|
|
20250218,151500,59175412695,2725,2720,2730,2715,91406
|
|
20250218,151400,58926448490,2720,2720,2720,2715,16508
|
|
20250218,151300,58881569815,2720,2720,2720,2715,43283
|
|
20250218,151200,58763904515,2715,2715,2720,2715,11002
|
|
20250218,151100,58734004150,2715,2720,2720,2715,8024
|
|
20250218,151000,58712195780,2715,2715,2720,2715,10135
|
|
20250218,150900,58684662200,2720,2720,2720,2715,27946
|
|
20250218,150800,58608656820,2720,2720,2725,2715,36939
|
|
20250218,150700,58508185430,2720,2720,2725,2720,14951
|
|
20250218,150600,58467482455,2720,2720,2725,2715,19122
|
|
20250218,150500,58415469580,2715,2720,2720,2715,14420
|
|
20250218,150400,58376256765,2720,2715,2735,2710,95335
|
|
20250218,150300,58116655405,2710,2710,2715,2710,9002
|
|
20250218,150200,58092236935,2710,2710,2715,2710,14131
|
|
20250218,150100,58053901610,2710,2710,2715,2710,7366
|
|
20250218,150000,58033916120,2715,2710,2715,2710,12345
|
|
20250218,145900,58000425055,2710,2705,2725,2705,93068
|
|
20250218,145800,57747715720,2710,2705,2710,2705,9994
|
|
20250218,145700,57720650430,2710,2705,2710,2705,4577
|
|
20250218,145600,57708262525,2710,2705,2710,2705,11151
|
|
20250218,145500,57678097170,2705,2705,2710,2700,91565
|
|
20250218,145400,57430724610,2705,2705,2710,2700,24392
|
|
20250218,145300,57364766245,2705,2705,2705,2700,10912
|
|
20250218,145200,57335284745,2705,2700,2705,2700,21404
|
|
20250218,145100,57277447720,2705,2710,2710,2700,27245
|
|
20250218,145000,57203779105,2705,2705,2710,2700,36131
|
|
20250218,144900,57106014580,2705,2705,2710,2700,48806
|
|
20250218,144800,56974076315,2705,2705,2705,2700,57791
|
|
20250218,144700,56817889640,2705,2705,2705,2700,19771
|
|
20250218,144600,56764479225,2705,2705,2705,2700,17768
|
|
20250218,144500,56716421930,2705,2705,2710,2705,11570
|
|
20250218,144400,56685121895,2705,2710,2710,2700,36425
|
|
20250218,144300,56586644515,2705,2705,2710,2705,16709
|
|
20250218,144200,56541445195,2705,2705,2710,2700,64146
|
|
20250218,144100,56367942360,2705,2710,2715,2705,79338
|
|
20250218,144000,56153193895,2710,2720,2720,2710,14972
|
|
20250218,143900,56112554320,2720,2710,2720,2710,10324
|
|
20250218,143800,56084514585,2715,2710,2715,2710,17750
|
|
20250218,143700,56036362545,2710,2710,2715,2710,11436
|
|
20250218,143600,56005369185,2710,2715,2715,2710,7156
|
|
20250218,143500,55985966440,2710,2715,2715,2710,13339
|
|
20250218,143400,55949791035,2715,2710,2715,2710,9866
|
|
20250218,143300,55923018750,2710,2710,2715,2710,8747
|
|
20250218,143200,55899312060,2710,2710,2715,2710,7521
|
|
20250218,143100,55878930090,2710,2710,2715,2710,25912
|
|
20250218,143000,55808706525,2710,2715,2715,2710,22314
|
|
20250218,142900,55748201990,2715,2710,2715,2710,8616
|
|
20250218,142800,55724838665,2710,2715,2715,2710,6927
|
|
20250218,142700,55706063295,2715,2710,2715,2710,7660
|
|
20250218,142600,55685301595,2710,2710,2715,2710,5085
|
|
20250218,142500,55671515530,2710,2715,2715,2710,8194
|
|
20250218,142400,55649294605,2715,2715,2715,2705,17131
|
|
20250218,142300,55602850740,2710,2710,2715,2705,17444
|
|
20250218,142200,55555576515,2710,2705,2710,2705,32325
|
|
20250218,142100,55468113680,2705,2705,2710,2705,42137
|
|
20250218,142000,55353989280,2710,2705,2710,2705,76261
|
|
20250218,141900,55147686500,2705,2705,2710,2705,39295
|
|
20250218,141800,55041388055,2710,2710,2710,2705,43327
|
|
20250218,141700,54924172930,2710,2710,2710,2705,25912
|
|
20250218,141600,54854063365,2705,2705,2710,2705,24471
|
|
20250218,141500,54787853365,2705,2710,2710,2705,12654
|
|
20250218,141400,54753600965,2705,2705,2710,2705,20711
|
|
20250218,141300,54697513745,2705,2705,2710,2705,51723
|
|
20250218,141200,54557578440,2705,2710,2715,2705,109292
|
|
20250218,141100,54261384120,2710,2710,2715,2710,19924
|
|
20250218,141000,54207361285,2715,2710,2715,2710,5706
|
|
20250218,140900,54191890560,2710,2715,2715,2710,13450
|
|
20250218,140800,54155389775,2710,2710,2715,2710,9851
|
|
20250218,140700,54128680015,2715,2720,2720,2710,23855
|
|
20250218,140600,54063945770,2720,2715,2720,2715,15588
|
|
20250218,140500,54021620610,2715,2715,2715,2710,33829
|
|
20250218,140400,53929827380,2710,2710,2715,2710,11862
|
|
20250218,140300,53897664375,2710,2715,2715,2710,35858
|
|
20250218,140200,53800358415,2715,2715,2715,2710,16029
|
|
20250218,140100,53756900055,2710,2710,2715,2710,6723
|
|
20250218,140000,53738678570,2710,2710,2715,2710,10073
|
|
20250218,135900,53711380580,2710,2715,2715,2710,105202
|
|
20250218,135800,53426251955,2710,2715,2715,2710,75517
|
|
20250218,135700,53221557265,2715,2715,2720,2710,67891
|
|
20250218,135600,53037238710,2715,2715,2720,2715,25875
|
|
20250218,135500,52966954770,2715,2715,2720,2715,26776
|
|
20250218,135400,52894229710,2715,2720,2725,2715,15824
|
|
20250218,135300,52851192365,2720,2720,2725,2720,56955
|
|
20250218,135200,52696268175,2720,2720,2725,2720,8621
|
|
20250218,135100,52672815270,2725,2725,2725,2720,15669
|
|
20250218,135000,52630192675,2725,2720,2725,2720,19194
|
|
20250218,134900,52577914795,2720,2725,2725,2720,17413
|
|
20250218,134800,52530522310,2725,2725,2725,2715,147442
|
|
20250218,134700,52129535525,2725,2725,2730,2720,55291
|
|
20250218,134600,51978876860,2725,2725,2730,2725,10159
|
|
20250218,134500,51951182135,2725,2725,2730,2725,8786
|
|
20250218,134400,51927230895,2730,2730,2730,2725,21031
|
|
20250218,134300,51869870375,2725,2730,2735,2725,31630
|
|
20250218,134200,51783539030,2730,2730,2735,2725,58568
|
|
20250218,134100,51623824190,2730,2735,2740,2725,131218
|
|
20250218,134000,51265418295,2735,2735,2740,2735,13397
|
|
20250218,133900,51228768930,2735,2735,2735,2730,14329
|
|
20250218,133800,51189593315,2740,2735,2740,2730,62026
|
|
20250218,133700,51020025040,2740,2735,2740,2735,10870
|
|
20250218,133600,50990288750,2735,2740,2740,2735,13876
|
|
20250218,133500,50952336915,2740,2735,2740,2735,7536
|
|
20250218,133400,50931703250,2735,2740,2740,2735,23409
|
|
20250218,133300,50867655065,2735,2735,2740,2735,12934
|
|
20250218,133200,50832279270,2740,2740,2740,2735,26638
|
|
20250218,133100,50759421725,2740,2735,2740,2735,12148
|
|
20250218,133000,50726164095,2735,2735,2740,2735,10400
|
|
20250218,132900,50697720005,2735,2735,2740,2735,14507
|
|
20250218,132800,50658008860,2735,2735,2740,2735,18737
|
|
20250218,132700,50606697835,2735,2735,2735,2735,24128
|
|
20250218,132600,50540707755,2735,2735,2740,2735,23909
|
|
20250218,132500,50475306285,2735,2735,2740,2735,10477
|
|
20250218,132400,50446631575,2740,2730,2740,2730,11392
|
|
20250218,132300,50415491700,2730,2740,2740,2730,16398
|
|
20250218,132200,50370642155,2740,2730,2740,2730,14858
|
|
20250218,132100,50330009610,2735,2735,2740,2730,24206
|
|
20250218,132000,50263803945,2735,2740,2740,2735,16858
|
|
20250218,131900,50217673645,2740,2735,2740,2735,9575
|
|
20250218,131800,50191475520,2735,2735,2740,2735,7773
|
|
20250218,131700,50170202160,2735,2735,2740,2735,8687
|
|
20250218,131600,50146410325,2735,2740,2740,2735,12034
|
|
20250218,131500,50113485035,2735,2740,2740,2735,7418
|
|
20250218,131400,50093184655,2735,2735,2740,2735,12056
|
|
20250218,131300,50060204800,2735,2735,2740,2735,9573
|
|
20250218,131200,50034005120,2735,2735,2740,2735,14251
|
|
20250218,131100,49994975370,2740,2735,2740,2735,4993
|
|
20250218,131000,49981319040,2735,2735,2740,2735,3670
|
|
20250218,130900,49971281430,2735,2735,2735,2730,8775
|
|
20250218,130800,49947286215,2735,2735,2735,2730,21321
|
|
20250218,130700,49888990320,2735,2735,2735,2730,10315
|
|
20250218,130600,49860797165,2735,2735,2740,2735,10320
|
|
20250218,130500,49832570910,2735,2735,2740,2735,5322
|
|
20250218,130400,49818012740,2735,2735,2740,2735,13806
|
|
20250218,130300,49780246170,2735,2740,2740,2735,8926
|
|
20250218,130200,49755829945,2740,2735,2740,2735,7918
|
|
20250218,130100,49734172855,2735,2735,2740,2735,8075
|
|
20250218,130000,49712078850,2735,2735,2740,2730,28305
|
|
20250218,125900,49634715020,2735,2730,2735,2730,10290
|
|
20250218,125800,49606599755,2735,2735,2735,2730,5456
|
|
20250218,125700,49591699670,2730,2735,2740,2730,22488
|
|
20250218,125600,49530204480,2735,2735,2740,2735,6643
|
|
20250218,125500,49512035370,2735,2735,2740,2735,14224
|
|
20250218,125400,49473114215,2740,2735,2740,2730,37053
|
|
20250218,125300,49371659445,2735,2730,2735,2730,22665
|
|
20250218,125200,49309739410,2730,2735,2735,2730,20154
|
|
20250218,125100,49254686340,2730,2730,2735,2730,5430
|
|
20250218,125000,49239855750,2730,2740,2740,2730,36744
|
|
20250218,124900,49139344620,2740,2740,2740,2735,15185
|
|
20250218,124800,49097809630,2735,2735,2740,2735,24672
|
|
20250218,124700,49030322675,2740,2740,2740,2735,13326
|
|
20250218,124600,48993829610,2740,2735,2740,2735,7191
|
|
20250218,124500,48974145995,2740,2740,2740,2735,5408
|
|
20250218,124400,48959346280,2740,2740,2745,2735,11616
|
|
20250218,124300,48927503545,2745,2740,2745,2740,7414
|
|
20250218,124200,48907169640,2740,2735,2745,2735,18136
|
|
20250218,124100,48857476855,2740,2735,2740,2735,17699
|
|
20250218,124000,48809018765,2735,2740,2740,2735,9842
|
|
20250218,123900,48782093175,2740,2740,2745,2735,9384
|
|
20250218,123800,48756383395,2740,2735,2740,2735,12063
|
|
20250218,123700,48723351640,2740,2745,2745,2735,8241
|
|
20250218,123600,48700777080,2745,2745,2745,2740,52070
|
|
20250218,123500,48558097540,2740,2745,2745,2740,16282
|
|
20250218,123400,48513437615,2745,2745,2750,2740,6502
|
|
20250218,123300,48495589940,2745,2745,2745,2740,3588
|
|
20250218,123200,48485746530,2745,2745,2745,2740,7613
|
|
20250218,123100,48464852335,2745,2745,2750,2740,11920
|
|
20250218,123000,48432144190,2750,2750,2750,2740,50252
|
|
20250218,122900,48294180045,2750,2750,2750,2745,6857
|
|
20250218,122800,48275343575,2745,2745,2750,2745,11544
|
|
20250218,122700,48243645675,2750,2745,2750,2745,4308
|
|
20250218,122600,48231817910,2750,2750,2750,2745,2584
|
|
20250218,122500,48224719585,2750,2745,2750,2740,10651
|
|
20250218,122400,48195470290,2745,2750,2750,2740,6000
|
|
20250218,122300,48179002170,2750,2750,2750,2740,21568
|
|
20250218,122200,48119732950,2745,2740,2750,2740,13267
|
|
20250218,122100,48083303450,2740,2745,2745,2740,13439
|
|
20250218,122000,48046426885,2745,2755,2755,2745,68878
|
|
20250218,121900,47857231825,2755,2755,2755,2750,14319
|
|
20250218,121800,47817786425,2755,2750,2755,2745,6805
|
|
20250218,121700,47799072920,2745,2750,2755,2745,17750
|
|
20250218,121600,47750256595,2755,2755,2755,2750,30223
|
|
20250218,121500,47667119960,2755,2750,2755,2745,62360
|
|
20250218,121400,47495533445,2750,2750,2750,2745,14125
|
|
20250218,121300,47456727760,2750,2750,2750,2745,5316
|
|
20250218,121200,47442126320,2750,2745,2750,2745,4258
|
|
20250218,121100,47430422345,2745,2750,2750,2740,5060
|
|
20250218,121000,47416533275,2745,2745,2750,2740,12590
|
|
20250218,120900,47381951025,2745,2740,2750,2740,34471
|
|
20250218,120800,47287329515,2740,2740,2745,2735,19103
|
|
20250218,120700,47235028575,2745,2740,2745,2735,12980
|
|
20250218,120600,47199471695,2735,2735,2740,2735,3814
|
|
20250218,120500,47189032715,2735,2730,2740,2730,26746
|
|
20250218,120400,47115921295,2730,2735,2740,2730,101135
|
|
20250218,120300,46839593880,2735,2735,2740,2735,5613
|
|
20250218,120200,46824241890,2735,2740,2745,2730,38064
|
|
20250218,120100,46720094120,2740,2740,2745,2740,6488
|
|
20250218,120000,46702295015,2745,2730,2750,2730,71995
|
|
20250218,115900,46504956065,2730,2735,2735,2730,26225
|
|
20250218,115800,46433271615,2740,2735,2740,2735,37774
|
|
20250218,115700,46329956345,2735,2735,2740,2735,9041
|
|
20250218,115600,46305223950,2735,2740,2740,2735,11720
|
|
20250218,115500,46273128745,2745,2740,2745,2740,14992
|
|
20250218,115400,46232048560,2740,2745,2745,2740,11847
|
|
20250218,115300,46199548805,2740,2740,2745,2735,16945
|
|
20250218,115200,46153128040,2735,2740,2740,2735,12697
|
|
20250218,115100,46118357315,2735,2735,2740,2735,10515
|
|
20250218,115000,46089587810,2735,2735,2740,2735,10505
|
|
20250218,114900,46060839675,2735,2735,2740,2735,12310
|
|
20250218,114800,46027143225,2735,2740,2745,2735,38036
|
|
20250218,114700,45922943185,2740,2745,2745,2740,17249
|
|
20250218,114600,45875669785,2745,2745,2745,2740,7040
|
|
20250218,114500,45856370780,2745,2740,2745,2740,14557
|
|
20250218,114400,45816432870,2745,2740,2745,2740,9130
|
|
20250218,114300,45791405350,2740,2740,2745,2740,19901
|
|
20250218,114200,45736838825,2740,2740,2745,2740,4929
|
|
20250218,114100,45723333310,2740,2745,2745,2740,16662
|
|
20250218,114000,45677672110,2745,2740,2745,2740,14353
|
|
20250218,113900,45638324865,2740,2740,2745,2740,6560
|
|
20250218,113800,45620349635,2735,2735,2740,2735,12468
|
|
20250218,113700,45586217885,2735,2745,2745,2735,37162
|
|
20250218,113600,45484330425,2745,2740,2745,2740,7113
|
|
20250218,113500,45464837910,2740,2735,2740,2735,14915
|
|
20250218,113400,45423992085,2735,2740,2745,2735,12848
|
|
20250218,113300,45388781710,2740,2745,2745,2740,35856
|
|
20250218,113200,45290454850,2745,2740,2745,2740,10845
|
|
20250218,113100,45260729645,2740,2740,2745,2735,23966
|
|
20250218,113000,45195053440,2740,2735,2740,2735,12699
|
|
20250218,112900,45160283440,2740,2735,2740,2735,20523
|
|
20250218,112800,45104073450,2735,2735,2740,2735,14765
|
|
20250218,112700,45063658390,2735,2735,2740,2735,11541
|
|
20250218,112600,45032078585,2740,2740,2740,2735,18641
|
|
20250218,112500,44981077035,2740,2740,2740,2735,29806
|
|
20250218,112400,44899509620,2735,2735,2740,2735,12919
|
|
20250218,112300,44864141030,2735,2740,2740,2735,12759
|
|
20250218,112200,44829208700,2740,2730,2740,2730,27498
|
|
20250218,112100,44754003255,2735,2730,2735,2730,17253
|
|
20250218,112000,44706854250,2735,2735,2740,2730,24137
|
|
20250218,111900,44640850640,2735,2735,2740,2735,45116
|
|
20250218,111800,44517392030,2735,2735,2740,2735,13598
|
|
20250218,111700,44480181385,2740,2730,2740,2730,20345
|
|
20250218,111600,44424483530,2735,2730,2740,2730,19284
|
|
20250218,111500,44371763420,2735,2740,2740,2730,21872
|
|
20250218,111400,44311957050,2740,2730,2740,2730,21296
|
|
20250218,111300,44253731055,2730,2730,2735,2730,15405
|
|
20250218,111200,44211648230,2735,2730,2735,2730,29971
|
|
20250218,111100,44129816885,2730,2730,2735,2730,9208
|
|
20250218,111000,44104669540,2730,2740,2745,2730,95129
|
|
20250218,110900,43844242490,2740,2745,2745,2735,37683
|
|
20250218,110800,43740973625,2740,2740,2745,2735,40793
|
|
20250218,110700,43629170480,2740,2735,2740,2735,22459
|
|
20250218,110600,43567715070,2735,2730,2740,2730,16497
|
|
20250218,110500,43522595825,2735,2730,2735,2730,31514
|
|
20250218,110400,43436467165,2735,2735,2735,2730,9755
|
|
20250218,110300,43409809330,2735,2730,2735,2730,13267
|
|
20250218,110200,43373568295,2735,2730,2735,2725,12319
|
|
20250218,110100,43339938840,2730,2725,2730,2725,28695
|
|
20250218,110000,43261675565,2725,2730,2735,2725,52320
|
|
20250218,105900,43118839235,2735,2735,2740,2730,30882
|
|
20250218,105800,43034382040,2735,2730,2740,2725,54307
|
|
20250218,105700,42885960855,2730,2735,2735,2725,101744
|
|
20250218,105600,42608293060,2730,2725,2735,2725,33273
|
|
20250218,105500,42517470635,2725,2725,2730,2725,18881
|
|
20250218,105400,42465956390,2725,2720,2730,2720,30374
|
|
20250218,105300,42383267715,2720,2720,2725,2720,35201
|
|
20250218,105200,42287369990,2725,2720,2725,2720,14717
|
|
20250218,105100,42247321300,2720,2720,2725,2715,29318
|
|
20250218,105000,42167576730,2720,2720,2720,2715,19843
|
|
20250218,104900,42113639610,2715,2720,2725,2715,45454
|
|
20250218,104800,41990105945,2720,2720,2720,2715,20326
|
|
20250218,104700,41934862485,2720,2715,2720,2710,37167
|
|
20250218,104600,41833920105,2715,2715,2715,2710,27887
|
|
20250218,104500,41758261005,2715,2715,2715,2710,21208
|
|
20250218,104400,41700737125,2715,2710,2715,2710,20242
|
|
20250218,104300,41645859765,2710,2715,2715,2710,9514
|
|
20250218,104200,41620068080,2715,2710,2715,2705,17424
|
|
20250218,104100,41572866490,2710,2715,2715,2705,20714
|
|
20250218,104000,41516747960,2710,2705,2715,2705,49166
|
|
20250218,103900,41383511470,2705,2710,2710,2705,26846
|
|
20250218,103800,41310885145,2705,2705,2710,2705,32763
|
|
20250218,103700,41222214770,2705,2710,2715,2700,156066
|
|
20250218,103600,40799772800,2715,2710,2715,2710,17456
|
|
20250218,103500,40752430925,2710,2710,2715,2710,23703
|
|
20250218,103400,40688153930,2715,2710,2715,2705,17087
|
|
20250218,103300,40641842205,2710,2710,2715,2705,34946
|
|
20250218,103200,40547149960,2710,2705,2710,2700,56385
|
|
20250218,103100,40394693780,2705,2705,2710,2700,84487
|
|
20250218,103000,40166314515,2700,2705,2710,2700,58868
|
|
20250218,102900,40007068640,2710,2705,2710,2700,73059
|
|
20250218,102800,39809428880,2705,2705,2710,2705,40228
|
|
20250218,102700,39700600975,2705,2715,2715,2705,31113
|
|
20250218,102600,39616291990,2715,2710,2715,2705,39202
|
|
20250218,102500,39510073990,2710,2710,2715,2710,78811
|
|
20250218,102400,39296403255,2715,2710,2720,2710,40531
|
|
20250218,102300,39186416785,2710,2700,2710,2700,96908
|
|
20250218,102200,38924290435,2700,2710,2710,2700,241820
|
|
20250218,102100,38270585890,2705,2710,2715,2705,137080
|
|
20250218,102000,37899112775,2715,2710,2715,2710,31981
|
|
20250218,101900,37812361620,2710,2715,2720,2710,98587
|
|
20250218,101800,37544750095,2715,2715,2720,2715,64629
|
|
20250218,101700,37369228315,2715,2720,2725,2715,47649
|
|
20250218,101600,37239652665,2720,2720,2725,2715,59522
|
|
20250218,101500,37077861045,2725,2730,2730,2715,95738
|
|
20250218,101400,36817310405,2730,2725,2735,2720,36319
|
|
20250218,101300,36718259545,2725,2720,2725,2715,84278
|
|
20250218,101200,36488913285,2715,2735,2735,2715,261887
|
|
20250218,101100,35775558405,2735,2740,2745,2730,218974
|
|
20250218,101000,35176536475,2740,2745,2745,2740,40799
|
|
20250218,100900,35064699755,2740,2740,2745,2740,24747
|
|
20250218,100800,34996807510,2740,2745,2750,2740,28044
|
|
20250218,100700,34919878030,2745,2745,2750,2740,29793
|
|
20250218,100600,34838114950,2745,2745,2750,2740,78103
|
|
20250218,100500,34623888245,2745,2750,2755,2740,60394
|
|
20250218,100400,34457997715,2750,2750,2755,2750,35197
|
|
20250218,100300,34361164385,2750,2755,2760,2745,77289
|
|
20250218,100200,34148513725,2760,2760,2765,2750,65699
|
|
20250218,100100,33967501465,2760,2765,2765,2755,44265
|
|
20250218,100000,33845262650,2765,2760,2770,2755,84835
|
|
20250218,095900,33610996970,2765,2760,2765,2755,41868
|
|
20250218,095800,33495385715,2760,2755,2760,2755,34553
|
|
20250218,095700,33400065095,2755,2755,2765,2755,43325
|
|
20250218,095600,33280525165,2755,2745,2760,2745,34587
|
|
20250218,095500,33185368750,2745,2755,2755,2745,80389
|
|
20250218,095400,32964520795,2755,2740,2755,2740,28330
|
|
20250218,095300,32886712145,2745,2740,2750,2740,50765
|
|
20250218,095200,32747285535,2740,2740,2745,2735,60918
|
|
20250218,095100,32580536155,2740,2745,2750,2735,152260
|
|
20250218,095000,32162954415,2745,2755,2755,2745,94067
|
|
20250218,094900,31904369630,2755,2760,2765,2750,91459
|
|
20250218,094800,31652429665,2760,2770,2770,2755,82687
|
|
20250218,094700,31424067670,2770,2765,2770,2760,28621
|
|
20250218,094600,31344946540,2765,2760,2765,2755,29065
|
|
20250218,094500,31264703545,2765,2760,2765,2755,66335
|
|
20250218,094400,31081595985,2760,2755,2760,2750,54057
|
|
20250218,094300,30932706385,2755,2755,2755,2750,43494
|
|
20250218,094200,30813009790,2750,2755,2755,2750,46445
|
|
20250218,094100,30685216385,2755,2755,2755,2745,62264
|
|
20250218,094000,30513948005,2755,2750,2755,2745,37020
|
|
20250218,093900,30412188230,2750,2775,2775,2745,173833
|
|
20250218,093800,29932589180,2770,2765,2770,2760,51927
|
|
20250218,093700,29788930995,2765,2755,2765,2750,37442
|
|
20250218,093600,29685743995,2755,2745,2755,2740,94652
|
|
20250218,093500,29425699690,2750,2755,2760,2745,176928
|
|
20250218,093400,28939224990,2755,2780,2780,2755,177448
|
|
20250218,093300,28448544760,2780,2780,2785,2775,89728
|
|
20250218,093200,28199120555,2780,2775,2790,2775,58254
|
|
20250218,093100,28037188570,2775,2790,2795,2770,176507
|
|
20250218,093000,27547200465,2795,2800,2800,2790,132804
|
|
20250218,092900,27176182500,2800,2795,2805,2790,204590
|
|
20250218,092800,26603608995,2795,2785,2795,2785,78117
|
|
20250218,092700,26385740515,2790,2795,2805,2780,293256
|
|
20250218,092600,25566914535,2800,2785,2800,2785,157724
|
|
20250218,092500,25126373365,2790,2780,2790,2775,170363
|
|
20250218,092400,24652223845,2780,2775,2780,2770,80094
|
|
20250218,092300,24430039160,2775,2775,2780,2765,154255
|
|
20250218,092200,24002227685,2775,2770,2775,2765,76062
|
|
20250218,092100,23791603255,2765,2765,2770,2760,107211
|
|
20250218,092000,23495016690,2765,2750,2765,2745,89205
|
|
20250218,091900,23249406130,2750,2755,2765,2750,159762
|
|
20250218,091800,22809012180,2755,2740,2760,2735,150096
|
|
20250218,091700,22396486195,2740,2710,2740,2705,162021
|
|
20250218,091600,21955688335,2705,2720,2720,2700,463749
|
|
20250218,091500,20698304010,2720,2745,2745,2715,431959
|
|
20250218,091400,19521150085,2745,2760,2760,2735,246422
|
|
20250218,091300,18843887630,2760,2745,2760,2740,123183
|
|
20250218,091200,18505462860,2745,2770,2775,2735,289206
|
|
20250218,091100,17707645045,2770,2780,2780,2760,251171
|
|
20250218,091000,17012095230,2780,2745,2785,2745,336285
|
|
20250218,090900,16079661525,2750,2730,2750,2725,174490
|
|
20250218,090800,15602161315,2730,2745,2755,2720,345303
|
|
20250218,090700,14657513725,2740,2715,2780,2705,556414
|
|
20250218,090600,13132911075,2710,2740,2750,2700,883001
|
|
20250218,090500,10731823325,2745,2755,2755,2735,450560
|
|
20250218,090400,9495509660,2750,2775,2795,2745,753664
|
|
20250218,090300,7415257215,2785,2815,2830,2755,829884
|
|
20250218,090200,5103623715,2815,2825,2870,2780,1808824
|
|
20250218,090100,0,3410,3410,3410,3410,0
|
|
20250218,090000,0,3410,3410,3410,3410,0
|