686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,202300,339867245,3280,3280,3280,3280,2706
|
|
20250210,202200,339867245,3280,3280,3280,3280,0
|
|
20250210,202100,339867245,3280,3280,3280,3280,0
|
|
20250210,202000,339867245,3280,3280,3280,3280,0
|
|
20250210,201900,339867245,3280,3280,3280,3280,0
|
|
20250210,201800,339867245,3280,3280,3280,3280,0
|
|
20250210,201700,339867245,3280,3280,3280,3280,0
|
|
20250210,201600,339867245,3280,3280,3280,3280,0
|
|
20250210,201500,339867245,3280,3280,3280,3280,0
|
|
20250210,201400,339867245,3280,3280,3280,3280,0
|
|
20250210,201300,339867245,3280,3280,3280,3280,0
|
|
20250210,201200,339867245,3280,3280,3280,3280,0
|
|
20250210,201100,339867245,3280,3280,3280,3280,0
|
|
20250210,201000,339867245,3280,3280,3280,3280,0
|
|
20250210,200900,339867245,3280,3280,3280,3280,0
|
|
20250210,200800,339867245,3280,3280,3280,3280,0
|
|
20250210,200700,339867245,3280,3280,3280,3280,0
|
|
20250210,200600,339867245,3280,3280,3280,3280,0
|
|
20250210,200500,339867245,3280,3280,3280,3280,0
|
|
20250210,200400,339867245,3280,3280,3280,3280,0
|
|
20250210,200300,339867245,3280,3280,3280,3280,0
|
|
20250210,200200,339867245,3280,3280,3280,3280,0
|
|
20250210,200100,339867245,3280,3280,3280,3280,0
|
|
20250210,200000,339867245,3280,3280,3280,3280,0
|
|
20250210,195900,339867245,3280,3280,3280,3280,0
|
|
20250210,195800,339867245,3280,3280,3280,3280,0
|
|
20250210,195700,339867245,3280,3280,3280,3280,0
|
|
20250210,195600,339867245,3280,3280,3280,3280,0
|
|
20250210,195500,339867245,3280,3280,3280,3280,0
|
|
20250210,195400,339867245,3280,3280,3280,3280,0
|
|
20250210,195300,339867245,3280,3280,3280,3280,2706
|
|
20250210,195200,339867245,3280,3280,3280,3280,0
|
|
20250210,195100,339867245,3280,3280,3280,3280,0
|
|
20250210,195000,339867245,3280,3280,3280,3280,0
|
|
20250210,194900,339867245,3280,3280,3280,3280,0
|
|
20250210,194800,339867245,3280,3280,3280,3280,0
|
|
20250210,194700,339867245,3280,3280,3280,3280,0
|
|
20250210,194600,339867245,3280,3280,3280,3280,0
|
|
20250210,194500,339867245,3280,3280,3280,3280,0
|
|
20250210,194400,339867245,3280,3280,3280,3280,0
|
|
20250210,194300,339867245,3280,3280,3280,3280,0
|
|
20250210,194200,339867245,3280,3280,3280,3280,0
|
|
20250210,194100,339867245,3280,3280,3280,3280,0
|
|
20250210,194000,339867245,3280,3280,3280,3280,0
|
|
20250210,193900,339867245,3280,3280,3280,3280,0
|
|
20250210,193800,339867245,3280,3280,3280,3280,0
|
|
20250210,193700,339867245,3280,3280,3280,3280,0
|
|
20250210,193600,339867245,3280,3280,3280,3280,0
|
|
20250210,193500,339867245,3280,3280,3280,3280,0
|
|
20250210,193400,339867245,3280,3280,3280,3280,0
|
|
20250210,193300,339867245,3280,3280,3280,3280,0
|
|
20250210,193200,339867245,3280,3280,3280,3280,0
|
|
20250210,193100,339867245,3280,3280,3280,3280,0
|
|
20250210,193000,339867245,3280,3280,3280,3280,0
|
|
20250210,192900,339867245,3280,3280,3280,3280,0
|
|
20250210,192800,339867245,3280,3280,3280,3280,0
|
|
20250210,192700,339867245,3280,3280,3280,3280,0
|
|
20250210,192600,339867245,3280,3280,3280,3280,0
|
|
20250210,192500,339867245,3280,3280,3280,3280,0
|
|
20250210,192400,339867245,3280,3280,3280,3280,0
|
|
20250210,192300,339867245,3280,3280,3280,3280,2706
|
|
20250210,192200,339867245,3280,3280,3280,3280,0
|
|
20250210,192100,339867245,3280,3280,3280,3280,0
|
|
20250210,192000,339867245,3280,3280,3280,3280,0
|
|
20250210,191900,339867245,3280,3280,3280,3280,0
|
|
20250210,191800,339867245,3280,3280,3280,3280,0
|
|
20250210,191700,339867245,3280,3280,3280,3280,0
|
|
20250210,191600,339867245,3280,3280,3280,3280,0
|
|
20250210,191500,339867245,3280,3280,3280,3280,0
|
|
20250210,191400,339867245,3280,3280,3280,3280,0
|
|
20250210,191300,339867245,3280,3280,3280,3280,0
|
|
20250210,191200,339867245,3280,3280,3280,3280,0
|
|
20250210,191100,339867245,3280,3280,3280,3280,0
|
|
20250210,191000,339867245,3280,3280,3280,3280,0
|
|
20250210,190900,339867245,3280,3280,3280,3280,0
|
|
20250210,190800,339867245,3280,3280,3280,3280,0
|
|
20250210,190700,339867245,3280,3280,3280,3280,0
|
|
20250210,190600,339867245,3280,3280,3280,3280,0
|
|
20250210,190500,339867245,3280,3280,3280,3280,0
|
|
20250210,190400,339867245,3280,3280,3280,3280,0
|
|
20250210,190300,339867245,3280,3280,3280,3280,0
|
|
20250210,190200,339867245,3280,3280,3280,3280,0
|
|
20250210,190100,339867245,3280,3280,3280,3280,0
|
|
20250210,190000,339867245,3280,3280,3280,3280,0
|
|
20250210,185900,339867245,3280,3280,3280,3280,0
|
|
20250210,185800,339867245,3280,3280,3280,3280,0
|
|
20250210,185700,339867245,3280,3280,3280,3280,0
|
|
20250210,185600,339867245,3280,3280,3280,3280,0
|
|
20250210,185500,339867245,3280,3280,3280,3280,0
|
|
20250210,185400,339867245,3280,3280,3280,3280,0
|
|
20250210,185300,339867245,3280,3280,3280,3280,2706
|
|
20250210,185200,339867245,3280,3280,3280,3280,0
|
|
20250210,185100,339867245,3280,3280,3280,3280,0
|
|
20250210,185000,339867245,3280,3280,3280,3280,0
|
|
20250210,184900,339867245,3280,3280,3280,3280,0
|
|
20250210,184800,339867245,3280,3280,3280,3280,0
|
|
20250210,184700,339867245,3280,3280,3280,3280,0
|
|
20250210,184600,339867245,3280,3280,3280,3280,0
|
|
20250210,184500,339867245,3280,3280,3280,3280,0
|
|
20250210,184400,339867245,3280,3280,3280,3280,0
|
|
20250210,184300,339867245,3280,3280,3280,3280,0
|
|
20250210,184200,339867245,3280,3280,3280,3280,0
|
|
20250210,184100,339867245,3280,3280,3280,3280,0
|
|
20250210,184000,339867245,3280,3280,3280,3280,0
|
|
20250210,183900,339867245,3280,3280,3280,3280,0
|
|
20250210,183800,339867245,3280,3280,3280,3280,0
|
|
20250210,183700,339867245,3280,3280,3280,3280,0
|
|
20250210,183600,339867245,3280,3280,3280,3280,0
|
|
20250210,183500,339867245,3280,3280,3280,3280,0
|
|
20250210,183400,339867245,3280,3280,3280,3280,0
|
|
20250210,183300,339867245,3280,3280,3280,3280,0
|
|
20250210,183200,339867245,3280,3280,3280,3280,0
|
|
20250210,183100,339867245,3280,3280,3280,3280,0
|
|
20250210,183000,339867245,3280,3280,3280,3280,0
|
|
20250210,182900,339867245,3280,3280,3280,3280,0
|
|
20250210,182800,339867245,3280,3280,3280,3280,0
|
|
20250210,182700,339867245,3280,3280,3280,3280,0
|
|
20250210,182600,339867245,3280,3280,3280,3280,0
|
|
20250210,182500,339867245,3280,3280,3280,3280,0
|
|
20250210,182400,339867245,3280,3280,3280,3280,0
|
|
20250210,182300,339867245,3280,3280,3280,3280,2706
|
|
20250210,182200,339867245,3280,3280,3280,3280,0
|
|
20250210,182100,339867245,3280,3280,3280,3280,0
|
|
20250210,182000,339867245,3280,3280,3280,3280,0
|
|
20250210,181900,339867245,3280,3280,3280,3280,0
|
|
20250210,181800,339867245,3280,3280,3280,3280,0
|
|
20250210,181700,339867245,3280,3280,3280,3280,0
|
|
20250210,181600,339867245,3280,3280,3280,3280,0
|
|
20250210,181500,339867245,3280,3280,3280,3280,0
|
|
20250210,181400,339867245,3280,3280,3280,3280,0
|
|
20250210,181300,339867245,3280,3280,3280,3280,0
|
|
20250210,181200,339867245,3280,3280,3280,3280,0
|
|
20250210,181100,339867245,3280,3280,3280,3280,0
|
|
20250210,181000,339867245,3280,3280,3280,3280,0
|
|
20250210,180900,339867245,3280,3280,3280,3280,0
|
|
20250210,180800,339867245,3280,3280,3280,3280,0
|
|
20250210,180700,339867245,3280,3280,3280,3280,0
|
|
20250210,180600,339867245,3280,3280,3280,3280,0
|
|
20250210,180500,339867245,3280,3280,3280,3280,0
|
|
20250210,180400,339867245,3280,3280,3280,3280,0
|
|
20250210,180300,339867245,3280,3280,3280,3280,0
|
|
20250210,180200,339867245,3280,3280,3280,3280,0
|
|
20250210,180100,339867245,3280,3280,3280,3280,0
|
|
20250210,180000,339867245,3280,3280,3280,3280,0
|
|
20250210,175900,339867245,3280,3280,3280,3280,0
|
|
20250210,175800,339867245,3280,3280,3280,3280,0
|
|
20250210,175700,339867245,3280,3280,3280,3280,0
|
|
20250210,175600,339867245,3280,3280,3280,3280,0
|
|
20250210,175500,339867245,3280,3280,3280,3280,0
|
|
20250210,175400,339867245,3280,3280,3280,3280,0
|
|
20250210,175300,339867245,3280,3280,3280,3280,2706
|
|
20250210,175200,339867245,3280,3280,3280,3280,0
|
|
20250210,175100,339867245,3280,3280,3280,3280,0
|
|
20250210,175000,339867245,3280,3280,3280,3280,0
|
|
20250210,174900,339867245,3280,3280,3280,3280,0
|
|
20250210,174800,339867245,3280,3280,3280,3280,0
|
|
20250210,174700,339867245,3280,3280,3280,3280,0
|
|
20250210,174600,339867245,3280,3280,3280,3280,0
|
|
20250210,174500,339867245,3280,3280,3280,3280,0
|
|
20250210,174400,339867245,3280,3280,3280,3280,0
|
|
20250210,174300,339867245,3280,3280,3280,3280,0
|
|
20250210,174200,339867245,3280,3280,3280,3280,0
|
|
20250210,174100,339867245,3280,3280,3280,3280,0
|
|
20250210,174000,339867245,3280,3280,3280,3280,0
|
|
20250210,173900,339867245,3280,3280,3280,3280,0
|
|
20250210,173800,339867245,3280,3280,3280,3280,0
|
|
20250210,173700,339867245,3280,3280,3280,3280,0
|
|
20250210,173600,339867245,3280,3280,3280,3280,0
|
|
20250210,173500,339867245,3280,3280,3280,3280,0
|
|
20250210,173400,339867245,3280,3280,3280,3280,0
|
|
20250210,173300,339867245,3280,3280,3280,3280,0
|
|
20250210,173200,339867245,3280,3280,3280,3280,0
|
|
20250210,173100,339867245,3280,3280,3280,3280,0
|
|
20250210,173000,339867245,3280,3280,3280,3280,0
|
|
20250210,172900,339867245,3280,3280,3280,3280,0
|
|
20250210,172800,339867245,3280,3280,3280,3280,0
|
|
20250210,172700,339867245,3280,3280,3280,3280,0
|
|
20250210,172600,339867245,3280,3280,3280,3280,0
|
|
20250210,172500,339867245,3280,3280,3280,3280,0
|
|
20250210,172400,339867245,3280,3280,3280,3280,0
|
|
20250210,172300,339867245,3280,3280,3280,3280,2706
|
|
20250210,172200,339867245,3280,3280,3280,3280,0
|
|
20250210,172100,339867245,3280,3280,3280,3280,0
|
|
20250210,172000,339867245,3280,3280,3280,3280,0
|
|
20250210,171900,339867245,3280,3280,3280,3280,0
|
|
20250210,171800,339867245,3280,3280,3280,3280,0
|
|
20250210,171700,339867245,3280,3280,3280,3280,0
|
|
20250210,171600,339867245,3280,3280,3280,3280,0
|
|
20250210,171500,339867245,3280,3280,3280,3280,0
|
|
20250210,171400,339867245,3280,3280,3280,3280,0
|
|
20250210,171300,339867245,3280,3280,3280,3280,0
|
|
20250210,171200,339867245,3280,3280,3280,3280,0
|
|
20250210,171100,339867245,3280,3280,3280,3280,0
|
|
20250210,171000,339867245,3280,3280,3280,3280,0
|
|
20250210,170900,339867245,3280,3280,3280,3280,0
|
|
20250210,170800,339867245,3280,3280,3280,3280,0
|
|
20250210,170700,339867245,3280,3280,3280,3280,0
|
|
20250210,170600,339867245,3280,3280,3280,3280,0
|
|
20250210,170500,339867245,3280,3280,3280,3280,0
|
|
20250210,170400,339867245,3280,3280,3280,3280,0
|
|
20250210,170300,339867245,3280,3280,3280,3280,0
|
|
20250210,170200,339867245,3280,3280,3280,3280,0
|
|
20250210,170100,339867245,3280,3280,3280,3280,0
|
|
20250210,170000,339867245,3280,3280,3280,3280,0
|
|
20250210,165900,339867245,3280,3280,3280,3280,0
|
|
20250210,165800,339867245,3280,3280,3280,3280,0
|
|
20250210,165700,339867245,3280,3280,3280,3280,0
|
|
20250210,165600,339867245,3280,3280,3280,3280,0
|
|
20250210,165500,339867245,3280,3280,3280,3280,0
|
|
20250210,165400,339867245,3280,3280,3280,3280,0
|
|
20250210,165300,339867245,3280,3280,3280,3280,2706
|
|
20250210,165200,339867245,3280,3280,3280,3280,0
|
|
20250210,165100,339867245,3280,3280,3280,3280,0
|
|
20250210,165000,339867245,3280,3280,3280,3280,0
|
|
20250210,164900,339867245,3280,3280,3280,3280,0
|
|
20250210,164800,339867245,3280,3280,3280,3280,0
|
|
20250210,164700,339867245,3280,3280,3280,3280,0
|
|
20250210,164600,339867245,3280,3280,3280,3280,0
|
|
20250210,164500,339867245,3280,3280,3280,3280,0
|
|
20250210,164400,339867245,3280,3280,3280,3280,0
|
|
20250210,164300,339867245,3280,3280,3280,3280,0
|
|
20250210,164200,339867245,3280,3280,3280,3280,0
|
|
20250210,164100,339867245,3280,3280,3280,3280,0
|
|
20250210,164000,339867245,3280,3280,3280,3280,0
|
|
20250210,163900,339867245,3280,3280,3280,3280,0
|
|
20250210,163800,339867245,3280,3280,3280,3280,0
|
|
20250210,163700,339867245,3280,3280,3280,3280,0
|
|
20250210,163600,339867245,3280,3280,3280,3280,0
|
|
20250210,163500,339867245,3280,3280,3280,3280,0
|
|
20250210,163400,339867245,3280,3280,3280,3280,0
|
|
20250210,163300,339867245,3280,3280,3280,3280,0
|
|
20250210,163200,339867245,3280,3280,3280,3280,0
|
|
20250210,163100,339867245,3280,3280,3280,3280,0
|
|
20250210,163000,339867245,3280,3280,3280,3280,0
|
|
20250210,162900,339867245,3280,3280,3280,3280,0
|
|
20250210,162800,339867245,3280,3280,3280,3280,0
|
|
20250210,162700,339867245,3280,3280,3280,3280,0
|
|
20250210,162600,339867245,3280,3280,3280,3280,0
|
|
20250210,162500,339867245,3280,3280,3280,3280,0
|
|
20250210,162400,339867245,3280,3280,3280,3280,0
|
|
20250210,162300,339867245,3280,3280,3280,3280,2706
|
|
20250210,162200,339867245,3280,3280,3280,3280,0
|
|
20250210,162100,339867245,3280,3280,3280,3280,0
|
|
20250210,162000,339867245,3280,3280,3280,3280,0
|
|
20250210,161900,339867245,3280,3280,3280,3280,0
|
|
20250210,161800,339867245,3280,3280,3280,3280,0
|
|
20250210,161700,339867245,3280,3280,3280,3280,0
|
|
20250210,161600,339867245,3280,3280,3280,3280,0
|
|
20250210,161500,339867245,3280,3280,3280,3280,0
|
|
20250210,161400,339867245,3280,3280,3280,3280,0
|
|
20250210,161300,339867245,3280,3280,3280,3280,0
|
|
20250210,161200,339867245,3280,3280,3280,3280,0
|
|
20250210,161100,339867245,3280,3280,3280,3280,0
|
|
20250210,161000,339867245,3280,3280,3280,3280,0
|
|
20250210,160900,339867245,3280,3280,3280,3280,0
|
|
20250210,160800,339867245,3280,3280,3280,3280,0
|
|
20250210,160700,339867245,3280,3280,3280,3280,0
|
|
20250210,160600,339867245,3280,3280,3280,3280,0
|
|
20250210,160500,339867245,3280,3280,3280,3280,0
|
|
20250210,160400,339867245,3280,3280,3280,3280,0
|
|
20250210,160300,339867245,3280,3280,3280,3280,0
|
|
20250210,160200,339867245,3280,3280,3280,3280,0
|
|
20250210,160100,339867245,3280,3280,3280,3280,0
|
|
20250210,160000,339867245,3280,3280,3280,3280,0
|
|
20250210,155900,339867245,3280,3280,3280,3280,0
|
|
20250210,155800,339867245,3280,3280,3280,3280,0
|
|
20250210,155700,339867245,3280,3280,3280,3280,0
|
|
20250210,155600,339867245,3280,3280,3280,3280,0
|
|
20250210,155500,339867245,3280,3280,3280,3280,0
|
|
20250210,155400,339867245,3280,3280,3280,3280,0
|
|
20250210,155300,339867245,3280,3280,3280,3280,2706
|
|
20250210,155200,339867245,3280,3280,3280,3280,0
|
|
20250210,155100,339867245,3280,3280,3280,3280,0
|
|
20250210,155000,339867245,3280,3280,3280,3280,0
|
|
20250210,154900,339867245,3280,3280,3280,3280,0
|
|
20250210,154800,339867245,3280,3280,3280,3280,0
|
|
20250210,154700,339867245,3280,3280,3280,3280,0
|
|
20250210,154600,339867245,3280,3280,3280,3280,0
|
|
20250210,154500,339867245,3280,3280,3280,3280,0
|
|
20250210,154400,339867245,3280,3280,3280,3280,0
|
|
20250210,154300,339867245,3280,3280,3280,3280,0
|
|
20250210,154200,339867245,3280,3280,3280,3280,0
|
|
20250210,154100,339867245,3280,3280,3280,3280,0
|
|
20250210,154000,339867245,3280,3280,3280,3280,0
|
|
20250210,153900,339867245,3280,3280,3280,3280,0
|
|
20250210,153800,339867245,3280,3280,3280,3280,0
|
|
20250210,153700,339867245,3280,3280,3280,3280,0
|
|
20250210,153600,339867245,3280,3280,3280,3280,0
|
|
20250210,153500,339867245,3280,3280,3280,3280,0
|
|
20250210,153400,339867245,3280,3280,3280,3280,0
|
|
20250210,153300,339867245,3280,3280,3280,3280,0
|
|
20250210,153200,339867245,3280,3280,3280,3280,0
|
|
20250210,153100,339867245,3280,3280,3280,3280,0
|
|
20250210,153000,339867245,3280,3280,3280,3280,2706
|
|
20250210,152900,330991565,3290,3290,3290,3290,0
|
|
20250210,152800,330991565,3290,3290,3290,3290,0
|
|
20250210,152700,330991565,3290,3290,3290,3290,0
|
|
20250210,152600,330991565,3290,3290,3290,3290,0
|
|
20250210,152500,330991565,3290,3290,3290,3290,0
|
|
20250210,152400,330991565,3290,3290,3290,3290,0
|
|
20250210,152300,330991565,3290,3290,3290,3290,0
|
|
20250210,152200,330991565,3290,3290,3290,3290,0
|
|
20250210,152100,330991565,3290,3290,3290,3290,0
|
|
20250210,152000,330991565,3290,3290,3290,3290,0
|
|
20250210,151900,330991565,3290,3255,3290,3255,2135
|
|
20250210,151800,324021405,3255,3255,3255,3255,2
|
|
20250210,151700,324014895,3255,3255,3255,3255,10
|
|
20250210,151600,323982345,3255,3255,3255,3255,703
|
|
20250210,151500,321694080,3250,3250,3250,3250,0
|
|
20250210,151400,321694080,3250,3250,3250,3250,689
|
|
20250210,151300,319454830,3240,3240,3240,3240,0
|
|
20250210,151200,319454830,3240,3245,3245,3240,500
|
|
20250210,151100,317833500,3250,3250,3250,3250,2
|
|
20250210,151000,317827000,3250,3250,3250,3250,0
|
|
20250210,150900,317827000,3250,3250,3250,3250,0
|
|
20250210,150800,317827000,3250,3250,3250,3250,23
|
|
20250210,150700,317752250,3250,3250,3250,3250,4
|
|
20250210,150600,317739250,3250,3250,3250,3250,3
|
|
20250210,150500,317729500,3250,3250,3250,3250,0
|
|
20250210,150400,317729500,3250,3250,3250,3250,0
|
|
20250210,150300,317729500,3250,3245,3250,3245,49
|
|
20250210,150200,317570485,3240,3245,3245,3240,34
|
|
20250210,150100,317460320,3245,3245,3245,3245,152
|
|
20250210,150000,316967080,3245,3245,3245,3245,251
|
|
20250210,145900,316152585,3245,3245,3245,3245,0
|
|
20250210,145800,316152585,3245,3240,3245,3240,167
|
|
20250210,145700,315610920,3245,3245,3245,3245,173
|
|
20250210,145600,315049535,3245,3245,3245,3245,50
|
|
20250210,145500,314887285,3250,3245,3250,3245,54
|
|
20250210,145400,314712040,3250,3250,3250,3250,0
|
|
20250210,145300,314712040,3250,3245,3250,3245,53
|
|
20250210,145200,314540045,3245,3250,3250,3245,2
|
|
20250210,145100,314533550,3245,3245,3245,3245,50
|
|
20250210,145000,314371300,3250,3245,3250,3245,52
|
|
20250210,144900,314202555,3245,3245,3245,3245,0
|
|
20250210,144800,314202555,3245,3245,3245,3245,50
|
|
20250210,144700,314040305,3250,3250,3250,3250,31
|
|
20250210,144600,313939555,3250,3250,3250,3245,180
|
|
20250210,144500,313354805,3250,3250,3250,3250,51
|
|
20250210,144400,313189055,3250,3250,3250,3250,225
|
|
20250210,144300,312457805,3250,3245,3250,3245,176
|
|
20250210,144200,311886305,3240,3240,3240,3240,0
|
|
20250210,144100,311886305,3240,3240,3240,3240,0
|
|
20250210,144000,311886305,3240,3240,3240,3240,1
|
|
20250210,143900,311883065,3255,3250,3255,3250,153
|
|
20250210,143800,311385300,3255,3255,3255,3255,0
|
|
20250210,143700,311385300,3255,3255,3255,3255,0
|
|
20250210,143600,311385300,3255,3245,3255,3245,905
|
|
20250210,143500,308448250,3245,3240,3245,3240,52
|
|
20250210,143400,308279765,3240,3240,3240,3240,0
|
|
20250210,143300,308279765,3240,3240,3240,3240,50
|
|
20250210,143200,308117765,3245,3245,3245,3245,3
|
|
20250210,143100,308108030,3240,3240,3240,3240,50
|
|
20250210,143000,307946030,3240,3240,3240,3240,51
|
|
20250210,142900,307780790,3245,3245,3245,3245,3
|
|
20250210,142800,307771055,3245,3245,3245,3240,54
|
|
20250210,142700,307596075,3245,3245,3245,3245,100
|
|
20250210,142600,307271575,3245,3240,3245,3240,675
|
|
20250210,142500,305084290,3235,3235,3235,3235,51
|
|
20250210,142400,304919305,3240,3240,3240,3240,2
|
|
20250210,142300,304912825,3240,3240,3240,3235,52
|
|
20250210,142200,304744595,3240,3240,3240,3240,4
|
|
20250210,142100,304731635,3235,3240,3240,3235,64
|
|
20250210,142000,304524530,3240,3235,3240,3235,60
|
|
20250210,141900,304330380,3240,3240,3240,3240,3
|
|
20250210,141800,304320660,3235,3235,3235,3235,50
|
|
20250210,141700,304158910,3240,3240,3240,3240,0
|
|
20250210,141600,304158910,3240,3240,3240,3235,583
|
|
20250210,141500,302270240,3245,3240,3245,3240,60
|
|
20250210,141400,302075790,3240,3245,3245,3240,104
|
|
20250210,141300,301738810,3240,3240,3240,3240,50
|
|
20250210,141200,301576810,3240,3240,3240,3240,0
|
|
20250210,141100,301576810,3240,3240,3240,3240,51
|
|
20250210,141000,301411570,3245,3240,3245,3240,51
|
|
20250210,140900,301246325,3245,3245,3245,3245,23
|
|
20250210,140800,301171690,3245,3240,3245,3240,51
|
|
20250210,140700,301006445,3245,3245,3245,3245,0
|
|
20250210,140600,301006445,3245,3240,3245,3240,52
|
|
20250210,140500,300837960,3245,3240,3245,3240,51
|
|
20250210,140400,300672715,3250,3250,3250,3250,0
|
|
20250210,140300,300672715,3250,3250,3250,3250,0
|
|
20250210,140200,300672715,3250,3245,3250,3245,11
|
|
20250210,140100,300637015,3240,3240,3245,3240,68
|
|
20250210,140000,300416610,3245,3245,3245,3245,23
|
|
20250210,135900,300341975,3250,3245,3250,3245,59
|
|
20250210,135800,300150380,3245,3245,3245,3245,19
|
|
20250210,135700,300088725,3250,3250,3250,3250,17
|
|
20250210,135600,300033475,3245,3250,3250,3245,52
|
|
20250210,135500,299864730,3250,3245,3250,3240,98
|
|
20250210,135400,299546960,3245,3245,3245,3245,16
|
|
20250210,135300,299495040,3240,3240,3240,3240,50
|
|
20250210,135200,299333040,3245,3245,3245,3245,7
|
|
20250210,135100,299310325,3245,3240,3245,3240,60
|
|
20250210,135000,299115880,3245,3240,3245,3240,374
|
|
20250210,134900,297902500,3245,3245,3245,3245,17
|
|
20250210,134800,297847335,3245,3240,3245,3240,62
|
|
20250210,134700,297646395,3245,3245,3245,3245,2
|
|
20250210,134600,297639905,3240,3245,3245,3240,69
|
|
20250210,134500,297416255,3245,3240,3245,3240,55
|
|
20250210,134400,297238030,3240,3245,3245,3240,71
|
|
20250210,134300,297007925,3240,3240,3240,3240,50
|
|
20250210,134200,296845925,3240,3240,3240,3240,1
|
|
20250210,134100,296842685,3240,3245,3245,3240,67
|
|
20250210,134000,296625520,3240,3240,3240,3240,50
|
|
20250210,133900,296463520,3245,3245,3245,3245,0
|
|
20250210,133800,296463520,3245,3245,3245,3240,311
|
|
20250210,133700,295454575,3240,3240,3240,3240,1
|
|
20250210,133600,295451335,3240,3240,3245,3240,75
|
|
20250210,133500,295208215,3240,3245,3245,3240,52
|
|
20250210,133400,295039725,3245,3245,3245,3245,0
|
|
20250210,133300,295039725,3245,3245,3245,3240,65
|
|
20250210,133200,294829050,3240,3240,3240,3240,0
|
|
20250210,133100,294829050,3240,3245,3245,3240,67
|
|
20250210,133000,294611885,3240,3240,3240,3240,50
|
|
20250210,132900,294449885,3245,3245,3245,3245,0
|
|
20250210,132800,294449885,3245,3240,3245,3240,65
|
|
20250210,132700,294239210,3240,3240,3240,3240,0
|
|
20250210,132600,294239210,3240,3240,3240,3240,50
|
|
20250210,132500,294077210,3245,3245,3245,3245,30
|
|
20250210,132400,293979860,3245,3245,3245,3245,42
|
|
20250210,132300,293843570,3245,3250,3250,3245,27
|
|
20250210,132200,293755860,3245,3245,3245,3245,50
|
|
20250210,132100,293593610,3245,3240,3245,3240,297
|
|
20250210,132000,292630020,3240,3240,3240,3240,15
|
|
20250210,131900,292581420,3245,3240,3245,3240,16
|
|
20250210,131800,292529575,3235,3240,3240,3235,67
|
|
20250210,131700,292312745,3235,3235,3235,3235,0
|
|
20250210,131600,292312745,3235,3235,3235,3235,50
|
|
20250210,131500,292150995,3240,3235,3240,3235,66
|
|
20250210,131400,291937405,3240,3240,3240,3240,0
|
|
20250210,131300,291937405,3240,3240,3240,3240,2
|
|
20250210,131200,291930925,3245,3245,3245,3245,35
|
|
20250210,131100,291817350,3240,3240,3240,3240,50
|
|
20250210,131000,291655350,3240,3235,3240,3235,754
|
|
20250210,130900,289212640,3240,3240,3240,3240,1
|
|
20250210,130800,289209400,3235,3235,3235,3235,50
|
|
20250210,130700,289047650,3240,3240,3240,3240,14
|
|
20250210,130600,289002290,3240,3240,3240,3240,29
|
|
20250210,130500,288908330,3245,3245,3250,3240,1132
|
|
20250210,130400,285240370,3250,3250,3250,3250,0
|
|
20250210,130300,285240370,3250,3245,3250,3245,57
|
|
20250210,130200,285055370,3250,3250,3250,3250,14
|
|
20250210,130100,285009870,3245,3245,3245,3245,50
|
|
20250210,130000,284847620,3245,3245,3245,3245,50
|
|
20250210,125900,284685370,3250,3245,3250,3245,219
|
|
20250210,125800,283974620,3245,3245,3245,3245,50
|
|
20250210,125700,283812370,3250,3250,3250,3250,44
|
|
20250210,125600,283669370,3245,3245,3250,3245,145
|
|
20250210,125500,283198375,3245,3245,3245,3245,50
|
|
20250210,125400,283036125,3250,3250,3250,3250,18
|
|
20250210,125300,282977625,3245,3245,3245,3245,50
|
|
20250210,125200,282815375,3245,3245,3245,3245,50
|
|
20250210,125100,282653125,3240,3240,3240,3240,49
|
|
20250210,125000,282494365,3245,3240,3245,3240,58
|
|
20250210,124900,282306405,3245,3245,3245,3245,17
|
|
20250210,124800,282251240,3245,3245,3245,3245,25
|
|
20250210,124700,282170115,3250,3250,3250,3250,0
|
|
20250210,124600,282170115,3250,3250,3250,3245,65
|
|
20250210,124500,281959115,3245,3245,3245,3245,50
|
|
20250210,124400,281796865,3250,3250,3250,3250,16
|
|
20250210,124300,281744865,3245,3250,3250,3245,52
|
|
20250210,124200,281576115,3245,3245,3245,3245,0
|
|
20250210,124100,281576115,3245,3250,3250,3245,67
|
|
20250210,124000,281358615,3245,3245,3245,3245,50
|
|
20250210,123900,281196365,3245,3250,3250,3245,27
|
|
20250210,123800,281108665,3245,3245,3245,3245,100
|
|
20250210,123700,280784165,3250,3250,3250,3250,0
|
|
20250210,123600,280784165,3250,3250,3250,3250,15
|
|
20250210,123500,280735415,3240,3245,3245,3240,611
|
|
20250210,123400,278754315,3250,3250,3250,3250,0
|
|
20250210,123300,278754315,3250,3250,3250,3250,764
|
|
20250210,123200,276271315,3250,3250,3250,3250,0
|
|
20250210,123100,276271315,3250,3255,3255,3250,66
|
|
20250210,123000,276056735,3250,3250,3250,3250,50
|
|
20250210,122900,275894235,3255,3255,3255,3255,0
|
|
20250210,122800,275894235,3255,3250,3255,3250,71
|
|
20250210,122700,275663380,3250,3250,3250,3250,0
|
|
20250210,122600,275663380,3250,3255,3255,3250,66
|
|
20250210,122500,275448800,3250,3250,3250,3250,50
|
|
20250210,122400,275286300,3250,3250,3250,3250,0
|
|
20250210,122300,275286300,3250,3255,3255,3250,67
|
|
20250210,122200,275068465,3250,3250,3250,3250,0
|
|
20250210,122100,275068465,3250,3250,3250,3250,50
|
|
20250210,122000,274905965,3255,3250,3255,3250,65
|
|
20250210,121900,274694640,3255,3255,3255,3255,24
|
|
20250210,121800,274616520,3255,3255,3255,3250,103
|
|
20250210,121700,274281655,3255,3255,3255,3255,2
|
|
20250210,121600,274275145,3250,3255,3255,3250,636
|
|
20250210,121500,272205315,3255,3250,3255,3250,62
|
|
20250210,121400,272003755,3255,3255,3255,3255,150
|
|
20250210,121300,271515505,3255,3255,3255,3250,69
|
|
20250210,121200,271291160,3255,3255,3255,3255,1
|
|
20250210,121100,271287905,3250,3255,3255,3250,58
|
|
20250210,121000,271099365,3255,3250,3255,3250,92
|
|
20250210,120900,270800155,3250,3250,3250,3250,0
|
|
20250210,120800,270800155,3250,3250,3250,3250,50
|
|
20250210,120700,270637655,3255,3255,3255,3255,19
|
|
20250210,120600,270575810,3250,3250,3250,3250,50
|
|
20250210,120500,270413310,3250,3255,3255,3250,65
|
|
20250210,120400,270201985,3255,3255,3255,3255,3
|
|
20250210,120300,270192220,3250,3250,3250,3250,50
|
|
20250210,120200,270029720,3255,3255,3255,3255,16
|
|
20250210,120100,269977640,3250,3250,3250,3250,50
|
|
20250210,120000,269815140,3250,3255,3255,3250,212
|
|
20250210,115900,269126065,3255,3255,3255,3255,2
|
|
20250210,115800,269119555,3250,3250,3250,3250,50
|
|
20250210,115700,268957055,3255,3255,3255,3255,16
|
|
20250210,115600,268904975,3250,3255,3255,3250,51
|
|
20250210,115500,268739220,3250,3250,3250,3250,50
|
|
20250210,115400,268576720,3250,3250,3250,3250,6
|
|
20250210,115300,268557220,3245,3245,3245,3245,50
|
|
20250210,115200,268394970,3250,3250,3250,3250,17
|
|
20250210,115100,268339720,3245,3245,3245,3245,50
|
|
20250210,115000,268177470,3245,3245,3245,3245,50
|
|
20250210,114900,268015220,3250,3250,3250,3250,21
|
|
20250210,114800,267946970,3245,3245,3245,3245,50
|
|
20250210,114700,267784720,3250,3255,3255,3250,12
|
|
20250210,114600,267745690,3255,3250,3255,3250,164
|
|
20250210,114500,267212670,3245,3245,3245,3245,50
|
|
20250210,114400,267050420,3245,3245,3245,3245,6915
|
|
20250210,114300,244611245,3245,3245,3245,3240,94
|
|
20250210,114200,244306465,3245,3240,3245,3240,70
|
|
20250210,114100,244079565,3245,3245,3245,3245,60
|
|
20250210,114000,243884865,3240,3240,3240,3240,50
|
|
20250210,113900,243722865,3245,3245,3245,3245,63
|
|
20250210,113800,243518430,3240,3240,3240,3240,50
|
|
20250210,113700,243356430,3245,3240,3245,3240,200
|
|
20250210,113600,242707680,3245,3245,3245,3245,1018
|
|
20250210,113500,239404270,3240,3240,3240,3240,50
|
|
20250210,113400,239242270,3245,3245,3245,3245,1504
|
|
20250210,113300,234361790,3245,3245,3245,3240,61
|
|
20250210,113200,234164095,3245,3240,3245,3240,80
|
|
20250210,113100,233904745,3245,3245,3245,3240,140
|
|
20250210,113000,233451045,3245,3240,3245,3240,51
|
|
20250210,112900,233285800,3240,3240,3240,3240,0
|
|
20250210,112800,233285800,3240,3245,3245,3240,3050
|
|
20250210,112700,223388800,3240,3240,3240,3240,50
|
|
20250210,112600,223226800,3245,3245,3245,3245,18
|
|
20250210,112500,223168390,3240,3240,3240,3240,1355
|
|
20250210,112400,218778190,3245,3245,3245,3245,2
|
|
20250210,112300,218771700,3245,3245,3245,3240,70
|
|
20250210,112200,218544800,3245,3240,3245,3240,1750
|
|
20250210,112100,212866300,3245,3245,3245,3245,0
|
|
20250210,112000,212866300,3245,3235,3245,3235,1127
|
|
20250210,111900,209215035,3235,3235,3235,3235,50
|
|
20250210,111800,209053285,3235,3240,3240,3235,67
|
|
20250210,111700,208836455,3240,3235,3240,3235,52
|
|
20250210,111600,208668230,3240,3240,3240,3240,0
|
|
20250210,111500,208668230,3240,3235,3240,3235,67
|
|
20250210,111400,208451400,3240,3240,3240,3240,1
|
|
20250210,111300,208448160,3235,3235,3240,3235,800
|
|
20250210,111200,205860080,3235,3230,3235,3230,264
|
|
20250210,111100,205006290,3235,3235,3235,3235,2
|
|
20250210,111000,204999820,3235,3240,3240,3235,794
|
|
20250210,110900,202430945,3240,3235,3240,3235,2
|
|
20250210,110800,202424470,3240,3235,3240,3235,142
|
|
20250210,110700,201965095,3240,3235,3240,3235,64
|
|
20250210,110600,201757985,3240,3240,3240,3235,1252
|
|
20250210,110500,197702275,3240,3245,3245,3240,68
|
|
20250210,110400,197481865,3245,3245,3245,3245,30
|
|
20250210,110300,197384515,3240,3240,3240,3240,50
|
|
20250210,110200,197222515,3245,3240,3245,3240,63
|
|
20250210,110100,197018330,3245,3245,3245,3245,0
|
|
20250210,110000,197018330,3245,3245,3245,3240,67
|
|
20250210,105900,196801165,3240,3240,3240,3240,3
|
|
20250210,105800,196791445,3245,3240,3245,3240,52
|
|
20250210,105700,196622960,3245,3245,3245,3240,510
|
|
20250210,105600,194969770,3245,3245,3245,3245,0
|
|
20250210,105500,194969770,3245,3255,3255,3245,811
|
|
20250210,105400,192337370,3245,3245,3245,3245,10
|
|
20250210,105300,192304920,3255,3245,3255,3245,127
|
|
20250210,105200,191892295,3255,3255,3255,3255,0
|
|
20250210,105100,191892295,3255,3255,3255,3255,31
|
|
20250210,105000,191791390,3255,3250,3255,3250,59
|
|
20250210,104900,191599600,3250,3255,3255,3250,20635
|
|
20250210,104800,124473525,3260,3255,3260,3255,552
|
|
20250210,104700,122674255,3255,3255,3255,3255,50
|
|
20250210,104600,122511505,3255,3255,3255,3255,0
|
|
20250210,104500,122511505,3255,3260,3260,3255,114
|
|
20250210,104400,122140115,3260,3260,3260,3260,84
|
|
20250210,104300,121866275,3260,3260,3265,3260,94
|
|
20250210,104200,121559830,3260,3260,3260,3260,80
|
|
20250210,104100,121299030,3265,3265,3265,3260,215
|
|
20250210,104000,120597060,3260,3260,3260,3260,51
|
|
20250210,103900,120430800,3260,3260,3260,3260,0
|
|
20250210,103800,120430800,3260,3260,3260,3260,50
|
|
20250210,103700,120267800,3260,3260,3260,3260,50
|
|
20250210,103600,120104800,3260,3260,3260,3260,0
|
|
20250210,103500,120104800,3260,3260,3260,3260,0
|
|
20250210,103400,120104800,3260,3270,3270,3260,12
|
|
20250210,103300,120065670,3280,3270,3285,3270,5
|
|
20250210,103200,120049290,3265,3265,3265,3265,50
|
|
20250210,103100,119886040,3285,3265,3285,3265,905
|
|
20250210,103000,116927575,3260,3260,3260,3260,51
|
|
20250210,102900,116761315,3260,3260,3260,3260,51
|
|
20250210,102800,116595055,3260,3260,3260,3260,40
|
|
20250210,102700,116464655,3255,3255,3255,3255,51
|
|
20250210,102600,116298650,3255,3255,3255,3255,1
|
|
20250210,102500,116295395,3255,3255,3255,3255,50
|
|
20250210,102400,116132645,3255,3255,3255,3255,0
|
|
20250210,102300,116132645,3255,3255,3255,3255,50
|
|
20250210,102200,115969895,3260,3260,3260,3260,12
|
|
20250210,102100,115930775,3260,3255,3260,3255,90
|
|
20250210,102000,115637380,3255,3255,3255,3255,51
|
|
20250210,101900,115471375,3255,3255,3255,3255,1
|
|
20250210,101800,115468120,3255,3255,3255,3255,51
|
|
20250210,101700,115302115,3255,3255,3255,3255,51
|
|
20250210,101600,115136110,3260,3255,3260,3255,5
|
|
20250210,101500,115119815,3255,3260,3260,3255,755
|
|
20250210,101400,112658765,3260,3260,3260,3260,1
|
|
20250210,101300,112655505,3260,3260,3260,3260,98
|
|
20250210,101200,112336025,3260,3260,3260,3260,3
|
|
20250210,101100,112326245,3265,3265,3265,3265,1
|
|
20250210,101000,112322980,3255,3255,3260,3250,5084
|
|
20250210,100900,95774645,3260,3260,3260,3260,9
|
|
20250210,100800,95745305,3255,3255,3260,3255,55
|
|
20250210,100700,95566275,3255,3255,3255,3255,52
|
|
20250210,100600,95397015,3255,3255,3255,3255,1
|
|
20250210,100500,95393760,3255,3255,3255,3255,50
|
|
20250210,100400,95231010,3255,3255,3255,3255,5002
|
|
20250210,100300,78949500,3255,3255,3255,3255,51
|
|
20250210,100200,78783495,3255,3255,3255,3255,51
|
|
20250210,100100,78617490,3255,3255,3260,3255,3
|
|
20250210,100000,78607720,3260,3260,3260,3260,7
|
|
20250210,095900,78584900,3260,3260,3260,3260,1
|
|
20250210,095800,78581640,3260,3260,3260,3260,50
|
|
20250210,095700,78418640,3265,3260,3265,3260,153
|
|
20250210,095600,77919350,3260,3260,3260,3260,0
|
|
20250210,095500,77919350,3260,3255,3260,3255,250
|
|
20250210,095400,77104610,3255,3260,3260,3255,1607
|
|
20250210,095300,71873310,3260,3255,3260,3255,2
|
|
20250210,095200,71866795,3260,3260,3260,3260,0
|
|
20250210,095100,71866795,3260,3255,3260,3255,87
|
|
20250210,095000,71583430,3255,3255,3255,3255,0
|
|
20250210,094900,71583430,3255,3255,3255,3255,50
|
|
20250210,094800,71420680,3260,3255,3260,3255,65
|
|
20250210,094700,71209030,3255,3255,3255,3255,1040
|
|
20250210,094600,67823830,3255,3255,3255,3255,0
|
|
20250210,094500,67823830,3255,3250,3255,3250,80
|
|
20250210,094400,67563680,3255,3255,3255,3255,388
|
|
20250210,094300,66300740,3255,3255,3255,3255,50
|
|
20250210,094200,66137990,3255,3255,3255,3255,100
|
|
20250210,094100,65812490,3270,3260,3270,3260,500
|
|
20250210,094000,64178600,3260,3260,3260,3255,54
|
|
20250210,093900,64002810,3255,3255,3255,3255,20
|
|
20250210,093800,63937710,3260,3260,3260,3255,85
|
|
20250210,093700,63660860,3250,3255,3255,3250,199
|
|
20250210,093600,63014100,3260,3255,3270,3255,109
|
|
20250210,093500,62658295,3260,3250,3260,3245,443
|
|
20250210,093400,61219120,3250,3250,3250,3250,50
|
|
20250210,093300,61056620,3250,3250,3250,3250,4794
|
|
20250210,093200,45476120,3255,3255,3255,3255,424
|
|
20250210,093100,44096000,3255,3260,3260,3255,12
|
|
20250210,093000,44056890,3260,3260,3265,3260,14
|
|
20250210,092900,44011195,3265,3265,3265,3265,0
|
|
20250210,092800,44011195,3265,3260,3265,3260,55
|
|
20250210,092700,43831870,3265,3265,3265,3265,14
|
|
20250210,092600,43786160,3265,3275,3275,3265,200
|
|
20250210,092500,43132295,3275,3275,3275,3275,0
|
|
20250210,092400,43132295,3275,3275,3275,3275,0
|
|
20250210,092300,43132295,3275,3275,3275,3275,3
|
|
20250210,092200,43122470,3280,3275,3280,3275,6
|
|
20250210,092100,43102800,3280,3280,3280,3280,0
|
|
20250210,092000,43102800,3280,3280,3280,3280,0
|
|
20250210,091900,43102800,3280,3275,3280,3275,2
|
|
20250210,091800,43096245,3285,3270,3285,3270,2
|
|
20250210,091700,43089690,3285,3270,3295,3270,101
|
|
20250210,091600,42757500,3290,3260,3295,3260,240
|
|
20250210,091500,41968700,3280,3260,3280,3260,119
|
|
20250210,091400,41578590,3280,3280,3280,3280,0
|
|
20250210,091300,41578590,3280,3260,3280,3260,223
|
|
20250210,091200,40848475,3275,3255,3275,3255,8
|
|
20250210,091100,40822410,3280,3280,3280,3260,6
|
|
20250210,091000,40802750,3260,3260,3275,3260,5
|
|
20250210,090900,40786425,3255,3255,3255,3255,2
|
|
20250210,090800,40779915,3270,3280,3280,3250,2185
|
|
20250210,090700,33656655,3280,3280,3280,3280,0
|
|
20250210,090600,33656655,3280,3280,3280,3280,1
|
|
20250210,090500,33653375,3285,3285,3285,3285,0
|
|
20250210,090400,33653375,3285,3270,3285,3260,631
|
|
20250210,090300,31585830,3285,3265,3300,3240,2048
|
|
20250210,090200,24903835,3315,3285,3330,3220,6934
|
|
20250210,090100,2289925,3290,3290,3290,3290,74
|
|
20250210,090000,2046465,3305,3290,3305,3290,621
|