686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,202300,120963290,3275,3275,3275,3275,2833
|
|
20250211,202200,120963290,3275,3275,3275,3275,0
|
|
20250211,202100,120963290,3275,3275,3275,3275,0
|
|
20250211,202000,120963290,3275,3275,3275,3275,0
|
|
20250211,201900,120963290,3275,3275,3275,3275,0
|
|
20250211,201800,120963290,3275,3275,3275,3275,0
|
|
20250211,201700,120963290,3275,3275,3275,3275,0
|
|
20250211,201600,120963290,3275,3275,3275,3275,0
|
|
20250211,201500,120963290,3275,3275,3275,3275,0
|
|
20250211,201400,120963290,3275,3275,3275,3275,0
|
|
20250211,201300,120963290,3275,3275,3275,3275,0
|
|
20250211,201200,120963290,3275,3275,3275,3275,0
|
|
20250211,201100,120963290,3275,3275,3275,3275,0
|
|
20250211,201000,120963290,3275,3275,3275,3275,0
|
|
20250211,200900,120963290,3275,3275,3275,3275,0
|
|
20250211,200800,120963290,3275,3275,3275,3275,0
|
|
20250211,200700,120963290,3275,3275,3275,3275,0
|
|
20250211,200600,120963290,3275,3275,3275,3275,0
|
|
20250211,200500,120963290,3275,3275,3275,3275,0
|
|
20250211,200400,120963290,3275,3275,3275,3275,0
|
|
20250211,200300,120963290,3275,3275,3275,3275,0
|
|
20250211,200200,120963290,3275,3275,3275,3275,0
|
|
20250211,200100,120963290,3275,3275,3275,3275,0
|
|
20250211,200000,120963290,3275,3275,3275,3275,0
|
|
20250211,195900,120963290,3275,3275,3275,3275,0
|
|
20250211,195800,120963290,3275,3275,3275,3275,0
|
|
20250211,195700,120963290,3275,3275,3275,3275,0
|
|
20250211,195600,120963290,3275,3275,3275,3275,0
|
|
20250211,195500,120963290,3275,3275,3275,3275,0
|
|
20250211,195400,120963290,3275,3275,3275,3275,0
|
|
20250211,195300,120963290,3275,3275,3275,3275,2833
|
|
20250211,195200,120963290,3275,3275,3275,3275,0
|
|
20250211,195100,120963290,3275,3275,3275,3275,0
|
|
20250211,195000,120963290,3275,3275,3275,3275,0
|
|
20250211,194900,120963290,3275,3275,3275,3275,0
|
|
20250211,194800,120963290,3275,3275,3275,3275,0
|
|
20250211,194700,120963290,3275,3275,3275,3275,0
|
|
20250211,194600,120963290,3275,3275,3275,3275,0
|
|
20250211,194500,120963290,3275,3275,3275,3275,0
|
|
20250211,194400,120963290,3275,3275,3275,3275,0
|
|
20250211,194300,120963290,3275,3275,3275,3275,0
|
|
20250211,194200,120963290,3275,3275,3275,3275,0
|
|
20250211,194100,120963290,3275,3275,3275,3275,0
|
|
20250211,194000,120963290,3275,3275,3275,3275,0
|
|
20250211,193900,120963290,3275,3275,3275,3275,0
|
|
20250211,193800,120963290,3275,3275,3275,3275,0
|
|
20250211,193700,120963290,3275,3275,3275,3275,0
|
|
20250211,193600,120963290,3275,3275,3275,3275,0
|
|
20250211,193500,120963290,3275,3275,3275,3275,0
|
|
20250211,193400,120963290,3275,3275,3275,3275,0
|
|
20250211,193300,120963290,3275,3275,3275,3275,0
|
|
20250211,193200,120963290,3275,3275,3275,3275,0
|
|
20250211,193100,120963290,3275,3275,3275,3275,0
|
|
20250211,193000,120963290,3275,3275,3275,3275,0
|
|
20250211,192900,120963290,3275,3275,3275,3275,0
|
|
20250211,192800,120963290,3275,3275,3275,3275,0
|
|
20250211,192700,120963290,3275,3275,3275,3275,0
|
|
20250211,192600,120963290,3275,3275,3275,3275,0
|
|
20250211,192500,120963290,3275,3275,3275,3275,0
|
|
20250211,192400,120963290,3275,3275,3275,3275,0
|
|
20250211,192300,120963290,3275,3275,3275,3275,2833
|
|
20250211,192200,120963290,3275,3275,3275,3275,0
|
|
20250211,192100,120963290,3275,3275,3275,3275,0
|
|
20250211,192000,120963290,3275,3275,3275,3275,0
|
|
20250211,191900,120963290,3275,3275,3275,3275,0
|
|
20250211,191800,120963290,3275,3275,3275,3275,0
|
|
20250211,191700,120963290,3275,3275,3275,3275,0
|
|
20250211,191600,120963290,3275,3275,3275,3275,0
|
|
20250211,191500,120963290,3275,3275,3275,3275,0
|
|
20250211,191400,120963290,3275,3275,3275,3275,0
|
|
20250211,191300,120963290,3275,3275,3275,3275,0
|
|
20250211,191200,120963290,3275,3275,3275,3275,0
|
|
20250211,191100,120963290,3275,3275,3275,3275,0
|
|
20250211,191000,120963290,3275,3275,3275,3275,0
|
|
20250211,190900,120963290,3275,3275,3275,3275,0
|
|
20250211,190800,120963290,3275,3275,3275,3275,0
|
|
20250211,190700,120963290,3275,3275,3275,3275,0
|
|
20250211,190600,120963290,3275,3275,3275,3275,0
|
|
20250211,190500,120963290,3275,3275,3275,3275,0
|
|
20250211,190400,120963290,3275,3275,3275,3275,0
|
|
20250211,190300,120963290,3275,3275,3275,3275,0
|
|
20250211,190200,120963290,3275,3275,3275,3275,0
|
|
20250211,190100,120963290,3275,3275,3275,3275,0
|
|
20250211,190000,120963290,3275,3275,3275,3275,0
|
|
20250211,185900,120963290,3275,3275,3275,3275,0
|
|
20250211,185800,120963290,3275,3275,3275,3275,0
|
|
20250211,185700,120963290,3275,3275,3275,3275,0
|
|
20250211,185600,120963290,3275,3275,3275,3275,0
|
|
20250211,185500,120963290,3275,3275,3275,3275,0
|
|
20250211,185400,120963290,3275,3275,3275,3275,0
|
|
20250211,185300,120963290,3275,3275,3275,3275,2833
|
|
20250211,185200,120963290,3275,3275,3275,3275,0
|
|
20250211,185100,120963290,3275,3275,3275,3275,0
|
|
20250211,185000,120963290,3275,3275,3275,3275,0
|
|
20250211,184900,120963290,3275,3275,3275,3275,0
|
|
20250211,184800,120963290,3275,3275,3275,3275,0
|
|
20250211,184700,120963290,3275,3275,3275,3275,0
|
|
20250211,184600,120963290,3275,3275,3275,3275,0
|
|
20250211,184500,120963290,3275,3275,3275,3275,0
|
|
20250211,184400,120963290,3275,3275,3275,3275,0
|
|
20250211,184300,120963290,3275,3275,3275,3275,0
|
|
20250211,184200,120963290,3275,3275,3275,3275,0
|
|
20250211,184100,120963290,3275,3275,3275,3275,0
|
|
20250211,184000,120963290,3275,3275,3275,3275,0
|
|
20250211,183900,120963290,3275,3275,3275,3275,0
|
|
20250211,183800,120963290,3275,3275,3275,3275,0
|
|
20250211,183700,120963290,3275,3275,3275,3275,0
|
|
20250211,183600,120963290,3275,3275,3275,3275,0
|
|
20250211,183500,120963290,3275,3275,3275,3275,0
|
|
20250211,183400,120963290,3275,3275,3275,3275,0
|
|
20250211,183300,120963290,3275,3275,3275,3275,0
|
|
20250211,183200,120963290,3275,3275,3275,3275,0
|
|
20250211,183100,120963290,3275,3275,3275,3275,0
|
|
20250211,183000,120963290,3275,3275,3275,3275,0
|
|
20250211,182900,120963290,3275,3275,3275,3275,0
|
|
20250211,182800,120963290,3275,3275,3275,3275,0
|
|
20250211,182700,120963290,3275,3275,3275,3275,0
|
|
20250211,182600,120963290,3275,3275,3275,3275,0
|
|
20250211,182500,120963290,3275,3275,3275,3275,0
|
|
20250211,182400,120963290,3275,3275,3275,3275,0
|
|
20250211,182300,120963290,3275,3275,3275,3275,2833
|
|
20250211,182200,120963290,3275,3275,3275,3275,0
|
|
20250211,182100,120963290,3275,3275,3275,3275,0
|
|
20250211,182000,120963290,3275,3275,3275,3275,0
|
|
20250211,181900,120963290,3275,3275,3275,3275,0
|
|
20250211,181800,120963290,3275,3275,3275,3275,0
|
|
20250211,181700,120963290,3275,3275,3275,3275,0
|
|
20250211,181600,120963290,3275,3275,3275,3275,0
|
|
20250211,181500,120963290,3275,3275,3275,3275,0
|
|
20250211,181400,120963290,3275,3275,3275,3275,0
|
|
20250211,181300,120963290,3275,3275,3275,3275,0
|
|
20250211,181200,120963290,3275,3275,3275,3275,0
|
|
20250211,181100,120963290,3275,3275,3275,3275,0
|
|
20250211,181000,120963290,3275,3275,3275,3275,0
|
|
20250211,180900,120963290,3275,3275,3275,3275,0
|
|
20250211,180800,120963290,3275,3275,3275,3275,0
|
|
20250211,180700,120963290,3275,3275,3275,3275,0
|
|
20250211,180600,120963290,3275,3275,3275,3275,0
|
|
20250211,180500,120963290,3275,3275,3275,3275,0
|
|
20250211,180400,120963290,3275,3275,3275,3275,0
|
|
20250211,180300,120963290,3275,3275,3275,3275,0
|
|
20250211,180200,120963290,3275,3275,3275,3275,0
|
|
20250211,180100,120963290,3275,3275,3275,3275,0
|
|
20250211,180000,120963290,3275,3275,3275,3275,0
|
|
20250211,175900,120963290,3275,3275,3275,3275,0
|
|
20250211,175800,120963290,3275,3275,3275,3275,0
|
|
20250211,175700,120963290,3275,3275,3275,3275,0
|
|
20250211,175600,120963290,3275,3275,3275,3275,0
|
|
20250211,175500,120963290,3275,3275,3275,3275,0
|
|
20250211,175400,120963290,3275,3275,3275,3275,0
|
|
20250211,175300,120963290,3275,3275,3275,3275,2833
|
|
20250211,175200,120963290,3275,3275,3275,3275,0
|
|
20250211,175100,120963290,3275,3275,3275,3275,0
|
|
20250211,175000,120963290,3275,3275,3275,3275,0
|
|
20250211,174900,120963290,3275,3275,3275,3275,0
|
|
20250211,174800,120963290,3275,3275,3275,3275,0
|
|
20250211,174700,120963290,3275,3275,3275,3275,0
|
|
20250211,174600,120963290,3275,3275,3275,3275,0
|
|
20250211,174500,120963290,3275,3275,3275,3275,0
|
|
20250211,174400,120963290,3275,3275,3275,3275,0
|
|
20250211,174300,120963290,3275,3275,3275,3275,0
|
|
20250211,174200,120963290,3275,3275,3275,3275,0
|
|
20250211,174100,120963290,3275,3275,3275,3275,0
|
|
20250211,174000,120963290,3275,3275,3275,3275,0
|
|
20250211,173900,120963290,3275,3275,3275,3275,0
|
|
20250211,173800,120963290,3275,3275,3275,3275,0
|
|
20250211,173700,120963290,3275,3275,3275,3275,0
|
|
20250211,173600,120963290,3275,3275,3275,3275,0
|
|
20250211,173500,120963290,3275,3275,3275,3275,0
|
|
20250211,173400,120963290,3275,3275,3275,3275,0
|
|
20250211,173300,120963290,3275,3275,3275,3275,0
|
|
20250211,173200,120963290,3275,3275,3275,3275,0
|
|
20250211,173100,120963290,3275,3275,3275,3275,0
|
|
20250211,173000,120963290,3275,3275,3275,3275,0
|
|
20250211,172900,120963290,3275,3275,3275,3275,0
|
|
20250211,172800,120963290,3275,3275,3275,3275,0
|
|
20250211,172700,120963290,3275,3275,3275,3275,0
|
|
20250211,172600,120963290,3275,3275,3275,3275,0
|
|
20250211,172500,120963290,3275,3275,3275,3275,0
|
|
20250211,172400,120963290,3275,3275,3275,3275,0
|
|
20250211,172300,120963290,3275,3275,3275,3275,2833
|
|
20250211,172200,120963290,3275,3275,3275,3275,0
|
|
20250211,172100,120963290,3275,3275,3275,3275,0
|
|
20250211,172000,120963290,3275,3275,3275,3275,0
|
|
20250211,171900,120963290,3275,3275,3275,3275,0
|
|
20250211,171800,120963290,3275,3275,3275,3275,0
|
|
20250211,171700,120963290,3275,3275,3275,3275,0
|
|
20250211,171600,120963290,3275,3275,3275,3275,0
|
|
20250211,171500,120963290,3275,3275,3275,3275,0
|
|
20250211,171400,120963290,3275,3275,3275,3275,0
|
|
20250211,171300,120963290,3275,3275,3275,3275,0
|
|
20250211,171200,120963290,3275,3275,3275,3275,0
|
|
20250211,171100,120963290,3275,3275,3275,3275,0
|
|
20250211,171000,120963290,3275,3275,3275,3275,0
|
|
20250211,170900,120963290,3275,3275,3275,3275,0
|
|
20250211,170800,120963290,3275,3275,3275,3275,0
|
|
20250211,170700,120963290,3275,3275,3275,3275,0
|
|
20250211,170600,120963290,3275,3275,3275,3275,0
|
|
20250211,170500,120963290,3275,3275,3275,3275,0
|
|
20250211,170400,120963290,3275,3275,3275,3275,0
|
|
20250211,170300,120963290,3275,3275,3275,3275,0
|
|
20250211,170200,120963290,3275,3275,3275,3275,0
|
|
20250211,170100,120963290,3275,3275,3275,3275,0
|
|
20250211,170000,120963290,3275,3275,3275,3275,0
|
|
20250211,165900,120963290,3275,3275,3275,3275,0
|
|
20250211,165800,120963290,3275,3275,3275,3275,0
|
|
20250211,165700,120963290,3275,3275,3275,3275,0
|
|
20250211,165600,120963290,3275,3275,3275,3275,0
|
|
20250211,165500,120963290,3275,3275,3275,3275,0
|
|
20250211,165400,120963290,3275,3275,3275,3275,0
|
|
20250211,165300,120963290,3275,3275,3275,3275,2833
|
|
20250211,165200,120963290,3275,3275,3275,3275,0
|
|
20250211,165100,120963290,3275,3275,3275,3275,0
|
|
20250211,165000,120963290,3275,3275,3275,3275,0
|
|
20250211,164900,120963290,3275,3275,3275,3275,0
|
|
20250211,164800,120963290,3275,3275,3275,3275,0
|
|
20250211,164700,120963290,3275,3275,3275,3275,0
|
|
20250211,164600,120963290,3275,3275,3275,3275,0
|
|
20250211,164500,120963290,3275,3275,3275,3275,0
|
|
20250211,164400,120963290,3275,3275,3275,3275,0
|
|
20250211,164300,120963290,3275,3275,3275,3275,0
|
|
20250211,164200,120963290,3275,3275,3275,3275,0
|
|
20250211,164100,120963290,3275,3275,3275,3275,0
|
|
20250211,164000,120963290,3275,3275,3275,3275,0
|
|
20250211,163900,120963290,3275,3275,3275,3275,0
|
|
20250211,163800,120963290,3275,3275,3275,3275,0
|
|
20250211,163700,120963290,3275,3275,3275,3275,0
|
|
20250211,163600,120963290,3275,3275,3275,3275,0
|
|
20250211,163500,120963290,3275,3275,3275,3275,0
|
|
20250211,163400,120963290,3275,3275,3275,3275,0
|
|
20250211,163300,120963290,3275,3275,3275,3275,0
|
|
20250211,163200,120963290,3275,3275,3275,3275,0
|
|
20250211,163100,120963290,3275,3275,3275,3275,0
|
|
20250211,163000,120963290,3275,3275,3275,3275,0
|
|
20250211,162900,120963290,3275,3275,3275,3275,0
|
|
20250211,162800,120963290,3275,3275,3275,3275,0
|
|
20250211,162700,120963290,3275,3275,3275,3275,0
|
|
20250211,162600,120963290,3275,3275,3275,3275,0
|
|
20250211,162500,120963290,3275,3275,3275,3275,0
|
|
20250211,162400,120963290,3275,3275,3275,3275,0
|
|
20250211,162300,120963290,3275,3275,3275,3275,2833
|
|
20250211,162200,120963290,3275,3275,3275,3275,0
|
|
20250211,162100,120963290,3275,3275,3275,3275,0
|
|
20250211,162000,120963290,3275,3275,3275,3275,0
|
|
20250211,161900,120963290,3275,3275,3275,3275,0
|
|
20250211,161800,120963290,3275,3275,3275,3275,0
|
|
20250211,161700,120963290,3275,3275,3275,3275,0
|
|
20250211,161600,120963290,3275,3275,3275,3275,0
|
|
20250211,161500,120963290,3275,3275,3275,3275,0
|
|
20250211,161400,120963290,3275,3275,3275,3275,0
|
|
20250211,161300,120963290,3275,3275,3275,3275,0
|
|
20250211,161200,120963290,3275,3275,3275,3275,0
|
|
20250211,161100,120963290,3275,3275,3275,3275,0
|
|
20250211,161000,120963290,3275,3275,3275,3275,0
|
|
20250211,160900,120963290,3275,3275,3275,3275,0
|
|
20250211,160800,120963290,3275,3275,3275,3275,0
|
|
20250211,160700,120963290,3275,3275,3275,3275,0
|
|
20250211,160600,120963290,3275,3275,3275,3275,0
|
|
20250211,160500,120963290,3275,3275,3275,3275,0
|
|
20250211,160400,120963290,3275,3275,3275,3275,0
|
|
20250211,160300,120963290,3275,3275,3275,3275,0
|
|
20250211,160200,120963290,3275,3275,3275,3275,0
|
|
20250211,160100,120963290,3275,3275,3275,3275,0
|
|
20250211,160000,120963290,3275,3275,3275,3275,0
|
|
20250211,155900,120963290,3275,3275,3275,3275,0
|
|
20250211,155800,120963290,3275,3275,3275,3275,0
|
|
20250211,155700,120963290,3275,3275,3275,3275,0
|
|
20250211,155600,120963290,3275,3275,3275,3275,0
|
|
20250211,155500,120963290,3275,3275,3275,3275,0
|
|
20250211,155400,120963290,3275,3275,3275,3275,0
|
|
20250211,155300,120963290,3275,3275,3275,3275,2833
|
|
20250211,155200,120963290,3275,3275,3275,3275,0
|
|
20250211,155100,120963290,3275,3275,3275,3275,0
|
|
20250211,155000,120963290,3275,3275,3275,3275,0
|
|
20250211,154900,120963290,3275,3275,3275,3275,0
|
|
20250211,154800,120963290,3275,3275,3275,3275,0
|
|
20250211,154700,120963290,3275,3275,3275,3275,0
|
|
20250211,154600,120963290,3275,3275,3275,3275,0
|
|
20250211,154500,120963290,3275,3275,3275,3275,0
|
|
20250211,154400,120963290,3275,3275,3275,3275,0
|
|
20250211,154300,120963290,3275,3275,3275,3275,0
|
|
20250211,154200,120963290,3275,3275,3275,3275,0
|
|
20250211,154100,120963290,3275,3275,3275,3275,0
|
|
20250211,154000,120963290,3275,3275,3275,3275,0
|
|
20250211,153900,120963290,3275,3275,3275,3275,0
|
|
20250211,153800,120963290,3275,3275,3275,3275,0
|
|
20250211,153700,120963290,3275,3275,3275,3275,0
|
|
20250211,153600,120963290,3275,3275,3275,3275,0
|
|
20250211,153500,120963290,3275,3275,3275,3275,0
|
|
20250211,153400,120963290,3275,3275,3275,3275,0
|
|
20250211,153300,120963290,3275,3275,3275,3275,0
|
|
20250211,153200,120963290,3275,3275,3275,3275,0
|
|
20250211,153100,120963290,3275,3275,3275,3275,0
|
|
20250211,153000,120963290,3275,3275,3275,3275,2833
|
|
20250211,152900,111685215,3275,3275,3275,3275,0
|
|
20250211,152800,111685215,3275,3275,3275,3275,0
|
|
20250211,152700,111685215,3275,3275,3275,3275,0
|
|
20250211,152600,111685215,3275,3275,3275,3275,0
|
|
20250211,152500,111685215,3275,3275,3275,3275,0
|
|
20250211,152400,111685215,3275,3275,3275,3275,0
|
|
20250211,152300,111685215,3275,3275,3275,3275,0
|
|
20250211,152200,111685215,3275,3275,3275,3275,0
|
|
20250211,152100,111685215,3275,3275,3275,3275,0
|
|
20250211,152000,111685215,3275,3275,3275,3275,0
|
|
20250211,151900,111685215,3275,3280,3280,3270,1152
|
|
20250211,151800,107909160,3280,3275,3280,3270,1779
|
|
20250211,151700,102089950,3275,3275,3275,3275,426
|
|
20250211,151600,100694800,3275,3275,3275,3275,212
|
|
20250211,151500,100000500,3275,3275,3275,3270,275
|
|
20250211,151400,99100375,3275,3275,3275,3275,16
|
|
20250211,151300,99047975,3275,3275,3275,3275,101
|
|
20250211,151200,98717200,3275,3275,3275,3275,610
|
|
20250211,151100,96719450,3275,3280,3280,3275,515
|
|
20250211,151000,95032795,3280,3285,3285,3280,102
|
|
20250211,150900,94698230,3285,3285,3285,3285,5
|
|
20250211,150800,94681805,3285,3280,3285,3280,38
|
|
20250211,150700,94557160,3280,3280,3280,3280,134
|
|
20250211,150600,94117640,3285,3285,3285,3285,5
|
|
20250211,150500,94101215,3285,3285,3285,3285,3
|
|
20250211,150400,94091360,3285,3285,3285,3285,8
|
|
20250211,150300,94065080,3285,3285,3285,3285,3
|
|
20250211,150200,94055225,3285,3285,3285,3285,6
|
|
20250211,150100,94035515,3285,3285,3285,3285,6
|
|
20250211,150000,94015805,3285,3285,3285,3285,6
|
|
20250211,145900,93996095,3285,3285,3285,3285,5
|
|
20250211,145800,93979670,3285,3290,3290,3285,3
|
|
20250211,145700,93969805,3290,3290,3290,3290,3
|
|
20250211,145600,93959935,3290,3290,3290,3285,42
|
|
20250211,145500,93821945,3290,3290,3290,3290,86
|
|
20250211,145400,93539005,3290,3290,3290,3290,3
|
|
20250211,145300,93529135,3290,3290,3290,3290,3
|
|
20250211,145200,93519265,3290,3290,3290,3290,9
|
|
20250211,145100,93489655,3290,3290,3290,3290,6
|
|
20250211,145000,93469915,3290,3290,3290,3290,5
|
|
20250211,144900,93453465,3290,3290,3290,3290,9
|
|
20250211,144800,93423855,3290,3290,3290,3290,1
|
|
20250211,144700,93420565,3290,3290,3290,3290,10
|
|
20250211,144600,93387665,3290,3290,3290,3290,3
|
|
20250211,144500,93377795,3290,3290,3290,3290,8
|
|
20250211,144400,93351475,3290,3290,3290,3290,5
|
|
20250211,144300,93335025,3290,3290,3290,3290,8
|
|
20250211,144200,93308705,3290,3290,3290,3290,9
|
|
20250211,144100,93279095,3290,3290,3290,3290,101
|
|
20250211,144000,92946805,3290,3290,3290,3290,64
|
|
20250211,143900,92736245,3290,3290,3290,3290,9
|
|
20250211,143800,92706635,3290,3290,3290,3290,6
|
|
20250211,143700,92686895,3290,3290,3290,3290,5
|
|
20250211,143600,92670445,3290,3290,3290,3290,3
|
|
20250211,143500,92660575,3290,3290,3290,3290,8
|
|
20250211,143400,92634255,3290,3290,3290,3290,9
|
|
20250211,143300,92604645,3290,3290,3290,3290,3
|
|
20250211,143200,92594775,3295,3290,3295,3290,4
|
|
20250211,143100,92581605,3295,3290,3295,3290,318
|
|
20250211,143000,91534615,3295,3290,3295,3290,175
|
|
20250211,142900,90958840,3290,3290,3290,3290,3
|
|
20250211,142800,90948970,3290,3290,3290,3290,4
|
|
20250211,142700,90935810,3290,3290,3290,3290,5
|
|
20250211,142600,90919360,3290,3290,3290,3290,8
|
|
20250211,142500,90893040,3290,3290,3290,3290,7
|
|
20250211,142400,90870010,3290,3285,3290,3285,5
|
|
20250211,142300,90853565,3290,3295,3295,3280,155
|
|
20250211,142200,90344975,3295,3295,3295,3295,3
|
|
20250211,142100,90335090,3295,3295,3295,3295,8
|
|
20250211,142000,90308730,3295,3295,3295,3290,5
|
|
20250211,141900,90292260,3290,3295,3300,3290,4
|
|
20250211,141800,90279080,3300,3290,3300,3290,4396
|
|
20250211,141700,75784435,3290,3290,3290,3290,10
|
|
20250211,141600,75751535,3290,3280,3290,3280,1183
|
|
20250211,141500,71865485,3280,3275,3280,3275,1402
|
|
20250211,141400,67273910,3275,3285,3285,3275,2111
|
|
20250211,141300,60360335,3285,3285,3285,3285,8
|
|
20250211,141200,60334055,3285,3285,3285,3285,4
|
|
20250211,141100,60320915,3280,3285,3285,3280,225
|
|
20250211,141000,59582900,3285,3285,3285,3285,5
|
|
20250211,140900,59566475,3285,3285,3285,3285,7
|
|
20250211,140800,59543480,3285,3285,3285,3285,5
|
|
20250211,140700,59527055,3285,3285,3285,3285,4
|
|
20250211,140600,59513915,3285,3285,3285,3285,1
|
|
20250211,140500,59510630,3285,3285,3285,3285,5
|
|
20250211,140400,59494205,3285,3285,3285,3285,9
|
|
20250211,140300,59464640,3280,3280,3280,3280,799
|
|
20250211,140200,56843920,3280,3280,3280,3280,205
|
|
20250211,140100,56171520,3280,3280,3280,3280,2
|
|
20250211,140000,56164960,3280,3280,3280,3280,8
|
|
20250211,135900,56138720,3280,3285,3285,3280,83
|
|
20250211,135800,55866475,3285,3285,3285,3285,6
|
|
20250211,135700,55846765,3285,3285,3285,3285,3
|
|
20250211,135600,55836910,3285,3285,3285,3285,7
|
|
20250211,135500,55813915,3285,3285,3285,3285,5
|
|
20250211,135400,55797490,3285,3285,3285,3285,3
|
|
20250211,135300,55787635,3285,3285,3285,3285,4
|
|
20250211,135200,55774495,3280,3285,3285,3280,34
|
|
20250211,135100,55662915,3285,3285,3285,3285,4
|
|
20250211,135000,55649775,3285,3285,3285,3285,13
|
|
20250211,134900,55607070,3285,3285,3285,3285,3
|
|
20250211,134800,55597215,3285,3285,3285,3285,10
|
|
20250211,134700,55564365,3285,3285,3285,3285,6
|
|
20250211,134600,55544655,3285,3285,3285,3285,5
|
|
20250211,134500,55528230,3285,3285,3285,3285,8
|
|
20250211,134400,55501950,3285,3285,3285,3285,1
|
|
20250211,134300,55498665,3285,3285,3285,3285,11
|
|
20250211,134200,55462530,3285,3285,3285,3285,3
|
|
20250211,134100,55452675,3285,3285,3285,3285,7
|
|
20250211,134000,55429680,3285,3285,3285,3285,5
|
|
20250211,133900,55413255,3285,3285,3285,3285,7
|
|
20250211,133800,55390260,3285,3285,3285,3285,6
|
|
20250211,133700,55370550,3285,3285,3285,3285,1
|
|
20250211,133600,55367265,3285,3285,3285,3285,5
|
|
20250211,133500,55350840,3285,3285,3285,3285,9
|
|
20250211,133400,55321275,3285,3280,3285,3280,2
|
|
20250211,133300,55314710,3285,3285,3285,3285,6
|
|
20250211,133200,55295000,3285,3285,3285,3285,3
|
|
20250211,133100,55285145,3285,3285,3285,3285,8
|
|
20250211,133000,55258865,3285,3290,3290,3285,22
|
|
20250211,132900,55186585,3290,3290,3290,3290,2
|
|
20250211,132800,55180005,3290,3290,3290,3290,4
|
|
20250211,132700,55166845,3290,3290,3290,3290,3
|
|
20250211,132600,55156975,3290,3290,3290,3290,10
|
|
20250211,132500,55124075,3290,3290,3290,3290,1
|
|
20250211,132400,55120785,3290,3290,3290,3290,5
|
|
20250211,132300,55104335,3290,3290,3290,3290,4
|
|
20250211,132200,55091175,3290,3290,3290,3290,9
|
|
20250211,132100,55061565,3290,3285,3290,3285,7
|
|
20250211,132000,55038545,3290,3290,3290,3280,5
|
|
20250211,131900,55022110,3275,3285,3290,3275,733
|
|
20250211,131800,52620890,3285,3285,3285,3285,8
|
|
20250211,131700,52594610,3285,3285,3285,3285,3
|
|
20250211,131600,52584755,3285,3285,3285,3285,5
|
|
20250211,131500,52568330,3285,3285,3285,3285,1
|
|
20250211,131400,52565045,3285,3285,3285,3285,5
|
|
20250211,131300,52548620,3285,3285,3285,3285,4
|
|
20250211,131200,52535480,3285,3285,3285,3285,2
|
|
20250211,131100,52528910,3285,3280,3285,3280,340
|
|
20250211,131000,51413690,3285,3285,3285,3285,3
|
|
20250211,130900,51403835,3285,3285,3285,3285,8
|
|
20250211,130800,51377555,3285,3285,3285,3285,5
|
|
20250211,130700,51361130,3285,3290,3290,3285,8
|
|
20250211,130600,51334840,3290,3290,3290,3290,5
|
|
20250211,130500,51318390,3290,3290,3290,3290,6
|
|
20250211,130400,51298650,3290,3285,3290,3285,304
|
|
20250211,130300,50300000,3285,3290,3290,3285,307
|
|
20250211,130200,49291480,3290,3290,3290,3290,2
|
|
20250211,130100,49284900,3290,3290,3290,3290,9
|
|
20250211,130000,49255290,3290,3290,3290,3290,3
|
|
20250211,125900,49245420,3285,3290,3290,3285,53
|
|
20250211,125800,49071300,3290,3295,3295,3290,138
|
|
20250211,125700,48617250,3295,3295,3295,3295,11
|
|
20250211,125600,48581005,3295,3295,3295,3295,3
|
|
20250211,125500,48571120,3295,3295,3295,3295,2
|
|
20250211,125400,48564530,3295,3295,3295,3295,9
|
|
20250211,125300,48534875,3295,3295,3295,3295,1
|
|
20250211,125200,48531580,3295,3295,3295,3295,10
|
|
20250211,125100,48498630,3295,3295,3295,3295,9
|
|
20250211,125000,48468975,3295,3295,3295,3295,3
|
|
20250211,124900,48459090,3295,3295,3295,3295,3
|
|
20250211,124800,48449205,3295,3295,3295,3295,12
|
|
20250211,124700,48409665,3295,3295,3295,3295,6
|
|
20250211,124600,48389895,3295,3295,3295,3295,4
|
|
20250211,124500,48376715,3295,3295,3295,3295,2
|
|
20250211,124400,48370125,3295,3295,3295,3295,14
|
|
20250211,124300,48323995,3295,3295,3295,3295,1
|
|
20250211,124200,48320700,3295,3295,3295,3295,5
|
|
20250211,124100,48304225,3295,3295,3295,3295,6
|
|
20250211,124000,48284455,3295,3290,3295,3290,11
|
|
20250211,123900,48248250,3290,3290,3290,3290,4
|
|
20250211,123800,48235090,3290,3290,3290,3290,3
|
|
20250211,123700,48225220,3290,3290,3290,3290,3
|
|
20250211,123600,48215350,3285,3290,3290,3285,11
|
|
20250211,123500,48179185,3290,3290,3290,3290,8
|
|
20250211,123400,48152865,3290,3290,3290,3290,4
|
|
20250211,123300,48139705,3290,3290,3290,3290,1
|
|
20250211,123200,48136415,3290,3290,3290,3290,23
|
|
20250211,123100,48060745,3295,3295,3295,3295,13
|
|
20250211,123000,48017910,3295,3295,3295,3295,3
|
|
20250211,122900,48008025,3290,3295,3295,3290,6
|
|
20250211,122800,47988260,3295,3295,3295,3295,6
|
|
20250211,122700,47968490,3295,3295,3295,3295,8
|
|
20250211,122600,47942130,3295,3295,3295,3295,4
|
|
20250211,122500,47928950,3295,3295,3295,3295,5
|
|
20250211,122400,47912475,3295,3295,3295,3295,7
|
|
20250211,122300,47889410,3295,3295,3295,3295,7
|
|
20250211,122200,47866345,3295,3295,3295,3295,5
|
|
20250211,122100,47849870,3295,3295,3295,3295,1
|
|
20250211,122000,47846575,3295,3295,3295,3295,8
|
|
20250211,121900,47820215,3295,3295,3295,3295,5
|
|
20250211,121800,47803740,3295,3295,3295,3295,7
|
|
20250211,121700,47780675,3295,3295,3295,3295,4
|
|
20250211,121600,47767495,3295,3295,3295,3295,3
|
|
20250211,121500,47757610,3295,3295,3295,3295,6
|
|
20250211,121400,47737840,3295,3290,3295,3290,7
|
|
20250211,121300,47714780,3295,3285,3295,3285,4
|
|
20250211,121200,47701620,3290,3285,3295,3285,6
|
|
20250211,121100,47681890,3290,3290,3295,3285,20
|
|
20250211,121000,47616150,3290,3295,3295,3290,19
|
|
20250211,120900,47553615,3295,3290,3295,3290,4
|
|
20250211,120800,47540440,3295,3295,3295,3290,6
|
|
20250211,120700,47520690,3290,3290,3295,3290,7
|
|
20250211,120600,47497655,3290,3290,3295,3290,16
|
|
20250211,120500,47445000,3290,3290,3290,3290,4
|
|
20250211,120400,47431840,3290,3290,3290,3290,9
|
|
20250211,120300,47402230,3290,3290,3290,3290,3
|
|
20250211,120200,47392360,3290,3290,3290,3290,4
|
|
20250211,120100,47379200,3290,3290,3290,3290,6
|
|
20250211,120000,47359460,3290,3290,3290,3285,7
|
|
20250211,115900,47336435,3290,3290,3290,3290,3
|
|
20250211,115800,47326565,3290,3290,3290,3290,3
|
|
20250211,115700,47316695,3290,3290,3290,3290,10
|
|
20250211,115600,47283795,3290,3290,3290,3290,2
|
|
20250211,115500,47277215,3290,3290,3290,3290,4
|
|
20250211,115400,47264055,3290,3290,3290,3290,3
|
|
20250211,115300,47254185,3290,3295,3295,3290,344
|
|
20250211,115200,46122370,3295,3295,3295,3295,3
|
|
20250211,115100,46112485,3295,3295,3295,3295,3
|
|
20250211,115000,46102600,3295,3295,3295,3295,4
|
|
20250211,114900,46089420,3295,3300,3300,3295,27
|
|
20250211,114800,46000450,3300,3300,3300,3300,5
|
|
20250211,114700,45983950,3300,3300,3300,3300,9
|
|
20250211,114600,45954250,3300,3300,3300,3300,3
|
|
20250211,114500,45944350,3300,3300,3300,3300,3
|
|
20250211,114400,45934450,3300,3300,3300,3300,8
|
|
20250211,114300,45908050,3300,3300,3300,3300,5
|
|
20250211,114200,45891550,3300,3300,3300,3300,3
|
|
20250211,114100,45881650,3300,3300,3300,3300,3
|
|
20250211,114000,45871750,3300,3300,3300,3300,9
|
|
20250211,113900,45842050,3300,3300,3300,3300,2
|
|
20250211,113800,45835450,3300,3300,3300,3300,5
|
|
20250211,113700,45818950,3300,3300,3300,3300,5
|
|
20250211,113600,45802450,3300,3300,3305,3290,214
|
|
20250211,113500,45097690,3300,3300,3300,3300,5
|
|
20250211,113400,45081190,3300,3300,3300,3300,7
|
|
20250211,113300,45058090,3300,3300,3300,3300,1003
|
|
20250211,113200,41748190,3300,3295,3300,3295,29
|
|
20250211,113100,41652615,3295,3295,3295,3295,5
|
|
20250211,113000,41636140,3295,3295,3295,3295,9
|
|
20250211,112900,41606485,3295,3295,3295,3295,2
|
|
20250211,112800,41599895,3295,3295,3295,3295,7
|
|
20250211,112700,41576830,3295,3295,3295,3295,12
|
|
20250211,112600,41537290,3295,3295,3295,3295,3
|
|
20250211,112500,41527405,3295,3295,3295,3295,5
|
|
20250211,112400,41510930,3295,3295,3295,3295,8
|
|
20250211,112300,41484570,3295,3290,3295,3290,8
|
|
20250211,112200,41458220,3295,3285,3295,3285,1702
|
|
20250211,112100,35850980,3285,3285,3285,3285,5
|
|
20250211,112000,35834555,3285,3285,3285,3285,7
|
|
20250211,111900,35811560,3285,3285,3285,3285,8
|
|
20250211,111800,35785280,3285,3285,3285,3285,5
|
|
20250211,111700,35768855,3285,3285,3285,3285,1
|
|
20250211,111600,35765570,3285,3285,3285,3285,5
|
|
20250211,111500,35749145,3285,3285,3285,3285,5
|
|
20250211,111400,35732720,3285,3285,3285,3285,3
|
|
20250211,111300,35722865,3285,3280,3285,3280,5
|
|
20250211,111200,35706445,3285,3280,3285,3280,3
|
|
20250211,111100,35696595,3285,3285,3285,3285,11
|
|
20250211,111000,35660460,3290,3280,3295,3280,35
|
|
20250211,110900,35545210,3275,3280,3280,3275,203
|
|
20250211,110800,34880370,3280,3290,3290,3280,879
|
|
20250211,110700,31996990,3290,3290,3290,3290,1
|
|
20250211,110600,31993700,3290,3290,3290,3290,9
|
|
20250211,110500,31964090,3290,3290,3290,3290,5
|
|
20250211,110400,31947640,3290,3290,3290,3290,3
|
|
20250211,110300,31937770,3290,3290,3290,3290,6
|
|
20250211,110200,31918030,3290,3290,3290,3290,8
|
|
20250211,110100,31891710,3290,3290,3290,3290,3
|
|
20250211,110000,31881840,3290,3290,3295,3290,10
|
|
20250211,105900,31848935,3290,3290,3290,3290,31
|
|
20250211,105800,31746945,3295,3295,3295,3295,11
|
|
20250211,105700,31710700,3295,3295,3295,3295,5
|
|
20250211,105600,31694225,3295,3295,3295,3295,4
|
|
20250211,105500,31681045,3295,3295,3295,3295,3
|
|
20250211,105400,31671160,3295,3295,3295,3295,15
|
|
20250211,105300,31621735,3295,3295,3300,3295,14
|
|
20250211,105200,31575565,3295,3295,3295,3295,9
|
|
20250211,105100,31545910,3295,3295,3295,3295,3
|
|
20250211,105000,31536025,3295,3290,3300,3290,4
|
|
20250211,104900,31522850,3290,3290,3290,3290,10
|
|
20250211,104800,31489950,3290,3290,3290,3290,3
|
|
20250211,104700,31480080,3290,3290,3290,3290,8
|
|
20250211,104600,31453760,3290,3290,3290,3290,5
|
|
20250211,104500,31437310,3290,3290,3290,3290,6
|
|
20250211,104400,31417570,3290,3290,3290,3290,4
|
|
20250211,104300,31404410,3290,3290,3290,3290,9
|
|
20250211,104200,31374800,3290,3290,3290,3290,4
|
|
20250211,104100,31361640,3290,3290,3290,3290,8
|
|
20250211,104000,31335320,3290,3290,3290,3290,7
|
|
20250211,103900,31312290,3290,3290,3290,3290,4
|
|
20250211,103800,31299130,3290,3290,3290,3290,1
|
|
20250211,103700,31295840,3290,3290,3290,3290,15
|
|
20250211,103600,31246490,3290,3290,3290,3290,5
|
|
20250211,103500,31230040,3290,3290,3290,3290,1
|
|
20250211,103400,31226750,3290,3290,3290,3290,4
|
|
20250211,103300,31213590,3290,3290,3290,3290,7
|
|
20250211,103200,31190560,3290,3290,3290,3290,9
|
|
20250211,103100,31160950,3290,3290,3290,3290,5
|
|
20250211,103000,31144500,3290,3290,3290,3290,7
|
|
20250211,102900,31121470,3290,3290,3290,3290,3
|
|
20250211,102800,31111600,3290,3290,3290,3290,7
|
|
20250211,102700,31088570,3290,3290,3290,3290,6
|
|
20250211,102600,31068830,3290,3290,3290,3290,5
|
|
20250211,102500,31052380,3290,3290,3290,3290,6
|
|
20250211,102400,31032640,3290,3290,3290,3290,10
|
|
20250211,102300,30999740,3290,3290,3290,3290,2
|
|
20250211,102200,30993160,3290,3290,3290,3290,4
|
|
20250211,102100,30980000,3290,3290,3290,3290,5
|
|
20250211,102000,30963550,3290,3290,3290,3290,3
|
|
20250211,101900,30953680,3290,3290,3290,3290,3
|
|
20250211,101800,30943810,3290,3285,3290,3280,301
|
|
20250211,101700,29956265,3290,3295,3295,3290,13
|
|
20250211,101600,29913490,3295,3295,3295,3295,4
|
|
20250211,101500,29900310,3295,3295,3295,3295,8
|
|
20250211,101400,29873950,3295,3295,3295,3295,5
|
|
20250211,101300,29857475,3295,3295,3295,3285,1002
|
|
20250211,101200,26565620,3300,3300,3300,3300,4
|
|
20250211,101100,26552420,3300,3300,3300,3300,9
|
|
20250211,101000,26522720,3300,3300,3300,3300,9
|
|
20250211,100900,26493020,3300,3300,3300,3300,5
|
|
20250211,100800,26476520,3300,3300,3300,3300,3
|
|
20250211,100700,26466620,3300,3300,3300,3295,15
|
|
20250211,100600,26417130,3300,3300,3300,3300,2
|
|
20250211,100500,26410530,3300,3300,3300,3300,302
|
|
20250211,100400,25413930,3300,3300,3300,3300,5
|
|
20250211,100300,25397430,3300,3300,3300,3300,10
|
|
20250211,100200,25364430,3300,3300,3300,3300,5
|
|
20250211,100100,25347930,3300,3300,3300,3300,3
|
|
20250211,100000,25338030,3300,3300,3300,3300,7
|
|
20250211,095900,25314930,3300,3300,3300,3300,5
|
|
20250211,095800,25298430,3300,3300,3300,3300,8
|
|
20250211,095700,25272030,3300,3300,3300,3300,3
|
|
20250211,095600,25262130,3300,3300,3300,3300,8
|
|
20250211,095500,25235730,3300,3300,3300,3300,4
|
|
20250211,095400,25222530,3300,3300,3300,3300,108
|
|
20250211,095300,24866130,3300,3300,3300,3300,3
|
|
20250211,095200,24856230,3300,3300,3300,3300,6
|
|
20250211,095100,24836430,3300,3300,3300,3300,3
|
|
20250211,095000,24826530,3300,3300,3300,3300,8
|
|
20250211,094900,24800130,3300,3300,3300,3300,5
|
|
20250211,094800,24783630,3300,3300,3300,3300,3
|
|
20250211,094700,24773730,3300,3300,3300,3300,63
|
|
20250211,094600,24565830,3300,3300,3300,3300,4
|
|
20250211,094500,24552630,3300,3295,3300,3295,861
|
|
20250211,094400,21715615,3295,3295,3295,3295,134
|
|
20250211,094300,21274085,3295,3295,3295,3295,9
|
|
20250211,094200,21244430,3295,3290,3295,3290,7
|
|
20250211,094100,21221395,3290,3290,3290,3290,16
|
|
20250211,094000,21168755,3290,3290,3290,3290,183
|
|
20250211,093900,20566685,3280,3280,3280,3280,86
|
|
20250211,093800,20284605,3280,3280,3280,3280,0
|
|
20250211,093700,20284605,3280,3280,3280,3280,0
|
|
20250211,093600,20284605,3280,3280,3280,3280,0
|
|
20250211,093500,20284605,3280,3270,3280,3270,243
|
|
20250211,093400,19489520,3270,3265,3270,3265,561
|
|
20250211,093300,17655105,3270,3270,3270,3270,144
|
|
20250211,093200,17184225,3270,3270,3270,3270,31
|
|
20250211,093100,17082855,3270,3270,3270,3270,16
|
|
20250211,093000,17030535,3270,3270,3270,3270,0
|
|
20250211,092900,17030535,3270,3270,3270,3270,0
|
|
20250211,092800,17030535,3270,3270,3270,3270,21
|
|
20250211,092700,16961865,3270,3270,3270,3270,0
|
|
20250211,092600,16961865,3270,3270,3270,3270,2
|
|
20250211,092500,16955325,3270,3270,3270,3270,0
|
|
20250211,092400,16955325,3270,3270,3270,3270,0
|
|
20250211,092300,16955325,3270,3270,3270,3270,1
|
|
20250211,092200,16952055,3270,3270,3270,3270,0
|
|
20250211,092100,16952055,3270,3270,3270,3270,235
|
|
20250211,092000,16183605,3270,3270,3270,3270,0
|
|
20250211,091900,16183605,3270,3280,3280,3270,1072
|
|
20250211,091800,12675040,3285,3285,3285,3285,0
|
|
20250211,091700,12675040,3285,3285,3285,3285,0
|
|
20250211,091600,12675040,3285,3285,3285,3285,0
|
|
20250211,091500,12675040,3285,3280,3285,3280,3
|
|
20250211,091400,12665190,3275,3275,3275,3275,0
|
|
20250211,091300,12665190,3275,3275,3275,3275,0
|
|
20250211,091200,12665190,3275,3275,3275,3275,29
|
|
20250211,091100,12570215,3280,3280,3280,3280,416
|
|
20250211,091000,11205735,3285,3285,3285,3285,46
|
|
20250211,090900,11054625,3285,3285,3285,3285,56
|
|
20250211,090800,10870665,3285,3285,3285,3285,0
|
|
20250211,090700,10870665,3285,3285,3285,3285,0
|
|
20250211,090600,10870665,3285,3285,3285,3280,4
|
|
20250211,090500,10857530,3285,3285,3285,3285,35
|
|
20250211,090400,10742555,3285,3285,3285,3285,12
|
|
20250211,090300,10703135,3285,3290,3290,3265,989
|
|
20250211,090200,7471570,3300,3300,3300,3300,1
|
|
20250211,090100,7468270,3270,3275,3295,3270,751
|
|
20250211,090000,5010265,3275,3270,3295,3270,1532
|