604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190100,737239870,2105,2105,2105,2105,6118
|
|
20250221,190000,737239870,2105,2105,2105,2105,0
|
|
20250221,185900,737239870,2105,2105,2105,2105,0
|
|
20250221,185800,737239870,2105,2105,2105,2105,0
|
|
20250221,185700,737239870,2105,2105,2105,2105,0
|
|
20250221,185600,737239870,2105,2105,2105,2105,0
|
|
20250221,185500,737239870,2105,2105,2105,2105,0
|
|
20250221,185400,737239870,2105,2105,2105,2105,0
|
|
20250221,185300,737239870,2105,2105,2105,2105,0
|
|
20250221,185200,737239870,2105,2105,2105,2105,0
|
|
20250221,185100,737239870,2105,2105,2105,2105,0
|
|
20250221,185000,737239870,2105,2105,2105,2105,0
|
|
20250221,184900,737239870,2105,2105,2105,2105,0
|
|
20250221,184800,737239870,2105,2105,2105,2105,0
|
|
20250221,184700,737239870,2105,2105,2105,2105,0
|
|
20250221,184600,737239870,2105,2105,2105,2105,0
|
|
20250221,184500,737239870,2105,2105,2105,2105,0
|
|
20250221,184400,737239870,2105,2105,2105,2105,0
|
|
20250221,184300,737239870,2105,2105,2105,2105,0
|
|
20250221,184200,737239870,2105,2105,2105,2105,0
|
|
20250221,184100,737239870,2105,2105,2105,2105,0
|
|
20250221,184000,737239870,2105,2105,2105,2105,0
|
|
20250221,183900,737239870,2105,2105,2105,2105,0
|
|
20250221,183800,737239870,2105,2105,2105,2105,0
|
|
20250221,183700,737239870,2105,2105,2105,2105,0
|
|
20250221,183600,737239870,2105,2105,2105,2105,0
|
|
20250221,183500,737239870,2105,2105,2105,2105,0
|
|
20250221,183400,737239870,2105,2105,2105,2105,0
|
|
20250221,183300,737239870,2105,2105,2105,2105,0
|
|
20250221,183200,737239870,2105,2105,2105,2105,0
|
|
20250221,183100,737239870,2105,2105,2105,2105,6118
|
|
20250221,183000,737239870,2105,2105,2105,2105,0
|
|
20250221,182900,737239870,2105,2105,2105,2105,0
|
|
20250221,182800,737239870,2105,2105,2105,2105,0
|
|
20250221,182700,737239870,2105,2105,2105,2105,0
|
|
20250221,182600,737239870,2105,2105,2105,2105,0
|
|
20250221,182500,737239870,2105,2105,2105,2105,0
|
|
20250221,182400,737239870,2105,2105,2105,2105,0
|
|
20250221,182300,737239870,2105,2105,2105,2105,0
|
|
20250221,182200,737239870,2105,2105,2105,2105,0
|
|
20250221,182100,737239870,2105,2105,2105,2105,0
|
|
20250221,182000,737239870,2105,2105,2105,2105,0
|
|
20250221,181900,737239870,2105,2105,2105,2105,0
|
|
20250221,181800,737239870,2105,2105,2105,2105,0
|
|
20250221,181700,737239870,2105,2105,2105,2105,0
|
|
20250221,181600,737239870,2105,2105,2105,2105,0
|
|
20250221,181500,737239870,2105,2105,2105,2105,0
|
|
20250221,181400,737239870,2105,2105,2105,2105,0
|
|
20250221,181300,737239870,2105,2105,2105,2105,0
|
|
20250221,181200,737239870,2105,2105,2105,2105,0
|
|
20250221,181100,737239870,2105,2105,2105,2105,0
|
|
20250221,181000,737239870,2105,2105,2105,2105,0
|
|
20250221,180900,737239870,2105,2105,2105,2105,0
|
|
20250221,180800,737239870,2105,2105,2105,2105,0
|
|
20250221,180700,737239870,2105,2105,2105,2105,0
|
|
20250221,180600,737239870,2105,2105,2105,2105,0
|
|
20250221,180500,737239870,2105,2105,2105,2105,0
|
|
20250221,180400,737239870,2105,2105,2105,2105,0
|
|
20250221,180300,737239870,2105,2105,2105,2105,0
|
|
20250221,180200,737239870,2105,2105,2105,2105,0
|
|
20250221,180100,737239870,2105,2105,2105,2105,6118
|
|
20250221,180000,737239870,2105,2105,2105,2105,0
|
|
20250221,175900,737239870,2105,2105,2105,2105,0
|
|
20250221,175800,737239870,2105,2105,2105,2105,0
|
|
20250221,175700,737239870,2105,2105,2105,2105,0
|
|
20250221,175600,737239870,2105,2105,2105,2105,0
|
|
20250221,175500,737239870,2105,2105,2105,2105,0
|
|
20250221,175400,737239870,2105,2105,2105,2105,0
|
|
20250221,175300,737239870,2105,2105,2105,2105,0
|
|
20250221,175200,737239870,2105,2105,2105,2105,0
|
|
20250221,175100,737239870,2105,2105,2105,2105,0
|
|
20250221,175000,737239870,2105,2105,2105,2105,0
|
|
20250221,174900,737239870,2105,2105,2105,2105,0
|
|
20250221,174800,737239870,2105,2105,2105,2105,0
|
|
20250221,174700,737239870,2105,2105,2105,2105,0
|
|
20250221,174600,737239870,2105,2105,2105,2105,0
|
|
20250221,174500,737239870,2105,2105,2105,2105,0
|
|
20250221,174400,737239870,2105,2105,2105,2105,0
|
|
20250221,174300,737239870,2105,2105,2105,2105,0
|
|
20250221,174200,737239870,2105,2105,2105,2105,0
|
|
20250221,174100,737239870,2105,2105,2105,2105,0
|
|
20250221,174000,737239870,2105,2105,2105,2105,0
|
|
20250221,173900,737239870,2105,2105,2105,2105,0
|
|
20250221,173800,737239870,2105,2105,2105,2105,0
|
|
20250221,173700,737239870,2105,2105,2105,2105,0
|
|
20250221,173600,737239870,2105,2105,2105,2105,0
|
|
20250221,173500,737239870,2105,2105,2105,2105,0
|
|
20250221,173400,737239870,2105,2105,2105,2105,0
|
|
20250221,173300,737239870,2105,2105,2105,2105,0
|
|
20250221,173200,737239870,2105,2105,2105,2105,0
|
|
20250221,173100,737239870,2105,2105,2105,2105,6118
|
|
20250221,173000,737239870,2105,2105,2105,2105,0
|
|
20250221,172900,737239870,2105,2105,2105,2105,0
|
|
20250221,172800,737239870,2105,2105,2105,2105,0
|
|
20250221,172700,737239870,2105,2105,2105,2105,0
|
|
20250221,172600,737239870,2105,2105,2105,2105,0
|
|
20250221,172500,737239870,2105,2105,2105,2105,0
|
|
20250221,172400,737239870,2105,2105,2105,2105,0
|
|
20250221,172300,737239870,2105,2105,2105,2105,0
|
|
20250221,172200,737239870,2105,2105,2105,2105,0
|
|
20250221,172100,737239870,2105,2105,2105,2105,0
|
|
20250221,172000,737239870,2105,2105,2105,2105,0
|
|
20250221,171900,737239870,2105,2105,2105,2105,0
|
|
20250221,171800,737239870,2105,2105,2105,2105,0
|
|
20250221,171700,737239870,2105,2105,2105,2105,0
|
|
20250221,171600,737239870,2105,2105,2105,2105,0
|
|
20250221,171500,737239870,2105,2105,2105,2105,0
|
|
20250221,171400,737239870,2105,2105,2105,2105,0
|
|
20250221,171300,737239870,2105,2105,2105,2105,0
|
|
20250221,171200,737239870,2105,2105,2105,2105,0
|
|
20250221,171100,737239870,2105,2105,2105,2105,0
|
|
20250221,171000,737239870,2105,2105,2105,2105,0
|
|
20250221,170900,737239870,2105,2105,2105,2105,0
|
|
20250221,170800,737239870,2105,2105,2105,2105,0
|
|
20250221,170700,737239870,2105,2105,2105,2105,0
|
|
20250221,170600,737239870,2105,2105,2105,2105,0
|
|
20250221,170500,737239870,2105,2105,2105,2105,0
|
|
20250221,170400,737239870,2105,2105,2105,2105,0
|
|
20250221,170300,737239870,2105,2105,2105,2105,0
|
|
20250221,170200,737239870,2105,2105,2105,2105,0
|
|
20250221,170100,737239870,2105,2105,2105,2105,6118
|
|
20250221,170000,737239870,2105,2105,2105,2105,0
|
|
20250221,165900,737239870,2105,2105,2105,2105,0
|
|
20250221,165800,737239870,2105,2105,2105,2105,0
|
|
20250221,165700,737239870,2105,2105,2105,2105,0
|
|
20250221,165600,737239870,2105,2105,2105,2105,0
|
|
20250221,165500,737239870,2105,2105,2105,2105,0
|
|
20250221,165400,737239870,2105,2105,2105,2105,0
|
|
20250221,165300,737239870,2105,2105,2105,2105,0
|
|
20250221,165200,737239870,2105,2105,2105,2105,0
|
|
20250221,165100,737239870,2105,2105,2105,2105,0
|
|
20250221,165000,737239870,2105,2105,2105,2105,0
|
|
20250221,164900,737239870,2105,2105,2105,2105,0
|
|
20250221,164800,737239870,2105,2105,2105,2105,0
|
|
20250221,164700,737239870,2105,2105,2105,2105,0
|
|
20250221,164600,737239870,2105,2105,2105,2105,0
|
|
20250221,164500,737239870,2105,2105,2105,2105,0
|
|
20250221,164400,737239870,2105,2105,2105,2105,0
|
|
20250221,164300,737239870,2105,2105,2105,2105,0
|
|
20250221,164200,737239870,2105,2105,2105,2105,0
|
|
20250221,164100,737239870,2105,2105,2105,2105,0
|
|
20250221,164000,737239870,2105,2105,2105,2105,0
|
|
20250221,163900,737239870,2105,2105,2105,2105,0
|
|
20250221,163800,737239870,2105,2105,2105,2105,0
|
|
20250221,163700,737239870,2105,2105,2105,2105,0
|
|
20250221,163600,737239870,2105,2105,2105,2105,0
|
|
20250221,163500,737239870,2105,2105,2105,2105,0
|
|
20250221,163400,737239870,2105,2105,2105,2105,0
|
|
20250221,163300,737239870,2105,2105,2105,2105,0
|
|
20250221,163200,737239870,2105,2105,2105,2105,0
|
|
20250221,163100,737239870,2105,2105,2105,2105,6118
|
|
20250221,163000,737239870,2105,2105,2105,2105,0
|
|
20250221,162900,737239870,2105,2105,2105,2105,0
|
|
20250221,162800,737239870,2105,2105,2105,2105,0
|
|
20250221,162700,737239870,2105,2105,2105,2105,0
|
|
20250221,162600,737239870,2105,2105,2105,2105,0
|
|
20250221,162500,737239870,2105,2105,2105,2105,0
|
|
20250221,162400,737239870,2105,2105,2105,2105,0
|
|
20250221,162300,737239870,2105,2105,2105,2105,0
|
|
20250221,162200,737239870,2105,2105,2105,2105,0
|
|
20250221,162100,737239870,2105,2105,2105,2105,0
|
|
20250221,162000,737239870,2105,2105,2105,2105,0
|
|
20250221,161900,737239870,2105,2105,2105,2105,0
|
|
20250221,161800,737239870,2105,2105,2105,2105,0
|
|
20250221,161700,737239870,2105,2105,2105,2105,0
|
|
20250221,161600,737239870,2105,2105,2105,2105,0
|
|
20250221,161500,737239870,2105,2105,2105,2105,0
|
|
20250221,161400,737239870,2105,2105,2105,2105,0
|
|
20250221,161300,737239870,2105,2105,2105,2105,0
|
|
20250221,161200,737239870,2105,2105,2105,2105,0
|
|
20250221,161100,737239870,2105,2105,2105,2105,0
|
|
20250221,161000,737239870,2105,2105,2105,2105,0
|
|
20250221,160900,737239870,2105,2105,2105,2105,0
|
|
20250221,160800,737239870,2105,2105,2105,2105,0
|
|
20250221,160700,737239870,2105,2105,2105,2105,0
|
|
20250221,160600,737239870,2105,2105,2105,2105,0
|
|
20250221,160500,737239870,2105,2105,2105,2105,0
|
|
20250221,160400,737239870,2105,2105,2105,2105,0
|
|
20250221,160300,737239870,2105,2105,2105,2105,0
|
|
20250221,160200,737239870,2105,2105,2105,2105,0
|
|
20250221,160100,737239870,2105,2105,2105,2105,6118
|
|
20250221,160000,737239870,2105,2105,2105,2105,0
|
|
20250221,155900,737239870,2105,2105,2105,2105,0
|
|
20250221,155800,737239870,2105,2105,2105,2105,0
|
|
20250221,155700,737239870,2105,2105,2105,2105,0
|
|
20250221,155600,737239870,2105,2105,2105,2105,0
|
|
20250221,155500,737239870,2105,2105,2105,2105,0
|
|
20250221,155400,737239870,2105,2105,2105,2105,0
|
|
20250221,155300,737239870,2105,2105,2105,2105,0
|
|
20250221,155200,737239870,2105,2105,2105,2105,0
|
|
20250221,155100,737239870,2105,2105,2105,2105,0
|
|
20250221,155000,737239870,2105,2105,2105,2105,0
|
|
20250221,154900,737239870,2105,2105,2105,2105,0
|
|
20250221,154800,737239870,2105,2105,2105,2105,0
|
|
20250221,154700,737239870,2105,2105,2105,2105,0
|
|
20250221,154600,737239870,2105,2105,2105,2105,0
|
|
20250221,154500,737239870,2105,2105,2105,2105,0
|
|
20250221,154400,737239870,2105,2105,2105,2105,0
|
|
20250221,154300,737239870,2105,2105,2105,2105,0
|
|
20250221,154200,737239870,2105,2105,2105,2105,0
|
|
20250221,154100,737239870,2105,2105,2105,2105,0
|
|
20250221,154000,737239870,2105,2105,2105,2105,0
|
|
20250221,153900,737239870,2105,2105,2105,2105,0
|
|
20250221,153800,737239870,2105,2105,2105,2105,0
|
|
20250221,153700,737239870,2105,2105,2105,2105,0
|
|
20250221,153600,737239870,2105,2105,2105,2105,0
|
|
20250221,153500,737239870,2105,2105,2105,2105,0
|
|
20250221,153400,737239870,2105,2105,2105,2105,0
|
|
20250221,153300,737239870,2105,2105,2105,2105,0
|
|
20250221,153200,737239870,2105,2105,2105,2105,0
|
|
20250221,153100,737239870,2105,2105,2105,2105,6118
|
|
20250221,153000,737239870,2105,2105,2105,2105,6118
|
|
20250221,152900,724361480,2110,2110,2110,2110,0
|
|
20250221,152800,724361480,2110,2110,2110,2110,0
|
|
20250221,152700,724361480,2110,2110,2110,2110,0
|
|
20250221,152600,724361480,2110,2110,2110,2110,0
|
|
20250221,152500,724361480,2110,2110,2110,2110,0
|
|
20250221,152400,724361480,2110,2110,2110,2110,0
|
|
20250221,152300,724361480,2110,2110,2110,2110,0
|
|
20250221,152200,724361480,2110,2110,2110,2110,0
|
|
20250221,152100,724361480,2110,2110,2110,2110,0
|
|
20250221,152000,724361480,2110,2110,2110,2110,0
|
|
20250221,151900,724361480,2110,2110,2110,2110,461
|
|
20250221,151800,723388770,2105,2105,2115,2105,1341
|
|
20250221,151700,720565955,2100,2120,2120,2100,1177
|
|
20250221,151600,718087755,2105,2110,2120,2105,5320
|
|
20250221,151500,706889130,2105,2110,2110,2105,13604
|
|
20250221,151400,678252640,2110,2120,2120,2110,1448
|
|
20250221,151300,675194860,2120,2120,2120,2120,666
|
|
20250221,151200,673782940,2105,2110,2110,2105,4723
|
|
20250221,151100,663829995,2110,2110,2110,2110,130
|
|
20250221,151000,663555695,2110,2115,2115,2110,1058
|
|
20250221,150900,661322525,2125,2125,2125,2125,0
|
|
20250221,150800,661322525,2125,2120,2125,2120,696
|
|
20250221,150700,659847000,2115,2120,2120,2115,1693
|
|
20250221,150600,656257890,2120,2110,2120,2110,7108
|
|
20250221,150500,641213805,2110,2115,2115,2110,2096
|
|
20250221,150400,636790765,2120,2120,2120,2120,100
|
|
20250221,150300,636578765,2110,2110,2120,2110,1202
|
|
20250221,150200,634041535,2110,2120,2120,2110,2441
|
|
20250221,150100,628889055,2110,2115,2115,2110,2040
|
|
20250221,150000,624584455,2125,2125,2125,2125,0
|
|
20250221,145900,624584455,2125,2125,2125,2125,1
|
|
20250221,145800,624582330,2110,2110,2110,2110,525
|
|
20250221,145700,623474580,2125,2125,2125,2125,0
|
|
20250221,145600,623474580,2125,2125,2125,2125,1
|
|
20250221,145500,623472455,2105,2105,2105,2105,5000
|
|
20250221,145400,612947455,2115,2115,2115,2115,0
|
|
20250221,145300,612947455,2115,2110,2115,2110,101
|
|
20250221,145200,612734340,2115,2115,2115,2115,3
|
|
20250221,145100,612727995,2115,2115,2115,2115,150
|
|
20250221,145000,612410745,2115,2105,2115,2105,6001
|
|
20250221,144900,599778630,2100,2110,2110,2100,13100
|
|
20250221,144800,572179945,2110,2115,2115,2110,620
|
|
20250221,144700,570871145,2115,2120,2120,2115,1106
|
|
20250221,144600,568527505,2120,2110,2120,2110,300
|
|
20250221,144500,567894000,2115,2115,2115,2115,3352
|
|
20250221,144400,560804520,2115,2115,2115,2115,0
|
|
20250221,144300,560804520,2115,2115,2115,2115,369
|
|
20250221,144200,560024085,2115,2110,2115,2110,62
|
|
20250221,144100,559893015,2120,2120,2120,2120,0
|
|
20250221,144000,559893015,2120,2120,2120,2120,0
|
|
20250221,143900,559893015,2120,2120,2120,2120,0
|
|
20250221,143800,559893015,2120,2120,2120,2120,0
|
|
20250221,143700,559893015,2120,2120,2120,2120,0
|
|
20250221,143600,559893015,2120,2120,2120,2120,0
|
|
20250221,143500,559893015,2120,2120,2120,2120,790
|
|
20250221,143400,558218215,2120,2120,2120,2120,0
|
|
20250221,143300,558218215,2120,2120,2120,2120,0
|
|
20250221,143200,558218215,2120,2120,2120,2120,1
|
|
20250221,143100,558216095,2115,2120,2120,2115,51
|
|
20250221,143000,558108225,2110,2110,2110,2110,99
|
|
20250221,142900,557899335,2120,2120,2120,2120,7
|
|
20250221,142800,557884495,2110,2115,2115,2110,1738
|
|
20250221,142700,554211645,2115,2115,2115,2115,563
|
|
20250221,142600,553020900,2120,2120,2120,2120,30
|
|
20250221,142500,552957300,2120,2120,2120,2120,20
|
|
20250221,142400,552914900,2120,2120,2120,2120,1
|
|
20250221,142300,552912780,2120,2120,2120,2120,2282
|
|
20250221,142200,548074940,2120,2120,2120,2120,0
|
|
20250221,142100,548074940,2120,2120,2120,2120,0
|
|
20250221,142000,548074940,2120,2120,2120,2120,0
|
|
20250221,141900,548074940,2120,2120,2120,2120,0
|
|
20250221,141800,548074940,2120,2120,2120,2120,1000
|
|
20250221,141700,545954940,2120,2120,2120,2120,0
|
|
20250221,141600,545954940,2120,2120,2120,2120,1
|
|
20250221,141500,545952820,2120,2115,2120,2115,2066
|
|
20250221,141400,541579175,2110,2110,2110,2110,10
|
|
20250221,141300,541558075,2110,2110,2110,2110,0
|
|
20250221,141200,541558075,2110,2115,2115,2110,51
|
|
20250221,141100,541450215,2115,2115,2115,2115,22
|
|
20250221,141000,541403685,2115,2115,2115,2115,580
|
|
20250221,140900,540176985,2115,2115,2115,2115,180
|
|
20250221,140800,539796285,2115,2115,2115,2115,1
|
|
20250221,140700,539794170,2110,2110,2110,2110,1340
|
|
20250221,140600,536966770,2115,2110,2115,2110,1759
|
|
20250221,140500,533249785,2105,2105,2105,2105,0
|
|
20250221,140400,533249785,2105,2105,2105,2105,0
|
|
20250221,140300,533249785,2105,2105,2105,2105,2
|
|
20250221,140200,533245575,2110,2110,2110,2110,0
|
|
20250221,140100,533245575,2110,2110,2110,2110,525
|
|
20250221,140000,532137825,2110,2115,2115,2110,11
|
|
20250221,135900,532114610,2110,2110,2110,2110,1772
|
|
20250221,135800,528375690,2115,2115,2115,2115,4
|
|
20250221,135700,528367230,2115,2115,2115,2115,0
|
|
20250221,135600,528367230,2115,2115,2115,2115,0
|
|
20250221,135500,528367230,2115,2115,2115,2115,101
|
|
20250221,135400,528153615,2105,2105,2105,2105,1
|
|
20250221,135300,528151510,2115,2115,2115,2115,1
|
|
20250221,135200,528149395,2115,2110,2115,2105,924
|
|
20250221,135100,526203815,2110,2115,2115,2110,406
|
|
20250221,135000,525346075,2105,2105,2105,2105,0
|
|
20250221,134900,525346075,2105,2105,2105,2105,360
|
|
20250221,134800,524588275,2105,2110,2110,2105,2273
|
|
20250221,134700,519801110,2110,2110,2110,2110,167
|
|
20250221,134600,519448740,2110,2110,2110,2110,0
|
|
20250221,134500,519448740,2110,2110,2110,2110,240
|
|
20250221,134400,518942340,2105,2105,2105,2105,0
|
|
20250221,134300,518942340,2105,2105,2105,2105,30
|
|
20250221,134200,518879190,2105,2105,2105,2105,0
|
|
20250221,134100,518879190,2105,2105,2105,2105,88
|
|
20250221,134000,518693950,2105,2105,2105,2105,49
|
|
20250221,133900,518590805,2105,2105,2105,2105,5686
|
|
20250221,133800,506621775,2110,2110,2110,2110,1768
|
|
20250221,133700,502891295,2115,2115,2115,2115,0
|
|
20250221,133600,502891295,2115,2115,2115,2115,290
|
|
20250221,133500,502277945,2110,2110,2110,2110,205
|
|
20250221,133400,501845395,2110,2110,2110,2110,914
|
|
20250221,133300,499916855,2115,2115,2115,2115,5
|
|
20250221,133200,499906280,2115,2115,2115,2115,4
|
|
20250221,133100,499897820,2115,2115,2115,2115,2233
|
|
20250221,133000,495175025,2125,2125,2125,2125,0
|
|
20250221,132900,495175025,2125,2125,2125,2125,0
|
|
20250221,132800,495175025,2125,2125,2125,2125,470
|
|
20250221,132700,494176275,2115,2115,2115,2115,0
|
|
20250221,132600,494176275,2115,2115,2115,2115,0
|
|
20250221,132500,494176275,2115,2115,2115,2115,0
|
|
20250221,132400,494176275,2115,2115,2115,2115,7
|
|
20250221,132300,494161470,2125,2125,2125,2125,12
|
|
20250221,132200,494135970,2125,2125,2125,2125,0
|
|
20250221,132100,494135970,2125,2125,2125,2125,0
|
|
20250221,132000,494135970,2125,2125,2125,2125,0
|
|
20250221,131900,494135970,2125,2125,2125,2125,0
|
|
20250221,131800,494135970,2125,2120,2125,2120,200
|
|
20250221,131700,493711470,2115,2115,2115,2115,0
|
|
20250221,131600,493711470,2115,2115,2115,2115,0
|
|
20250221,131500,493711470,2115,2115,2115,2115,0
|
|
20250221,131400,493711470,2115,2115,2115,2115,2301
|
|
20250221,131300,488844855,2115,2115,2115,2115,25
|
|
20250221,131200,488791980,2115,2115,2115,2115,55
|
|
20250221,131100,488675655,2115,2115,2115,2115,1541
|
|
20250221,131000,485416440,2115,2115,2115,2115,20
|
|
20250221,130900,485374140,2115,2115,2115,2115,10
|
|
20250221,130800,485352990,2115,2120,2120,2115,673
|
|
20250221,130700,483928370,2120,2120,2120,2120,30
|
|
20250221,130600,483864770,2130,2130,2130,2130,2
|
|
20250221,130500,483860510,2120,2120,2120,2120,150
|
|
20250221,130400,483542510,2120,2120,2120,2120,0
|
|
20250221,130300,483542510,2120,2120,2120,2120,0
|
|
20250221,130200,483542510,2120,2120,2120,2120,0
|
|
20250221,130100,483542510,2120,2120,2120,2120,99
|
|
20250221,130000,483332630,2120,2120,2120,2120,14
|
|
20250221,125900,483302950,2120,2120,2120,2120,640
|
|
20250221,125800,481946150,2120,2120,2120,2120,1
|
|
20250221,125700,481944030,2130,2130,2130,2130,13
|
|
20250221,125600,481916340,2130,2130,2130,2130,50
|
|
20250221,125500,481809840,2130,2130,2130,2130,0
|
|
20250221,125400,481809840,2130,2130,2130,2130,100
|
|
20250221,125300,481596840,2120,2120,2120,2120,0
|
|
20250221,125200,481596840,2120,2120,2120,2120,1000
|
|
20250221,125100,479476840,2120,2120,2120,2120,139
|
|
20250221,125000,479182160,2120,2120,2120,2120,2500
|
|
20250221,124900,473882160,2120,2125,2130,2120,1593
|
|
20250221,124800,470500980,2120,2120,2120,2120,0
|
|
20250221,124700,470500980,2120,2120,2120,2120,50
|
|
20250221,124600,470394980,2135,2135,2135,2135,0
|
|
20250221,124500,470394980,2135,2135,2135,2135,448
|
|
20250221,124400,469438500,2135,2135,2135,2135,0
|
|
20250221,124300,469438500,2135,2135,2135,2135,0
|
|
20250221,124200,469438500,2135,2135,2135,2135,6
|
|
20250221,124100,469425690,2135,2135,2135,2135,1001
|
|
20250221,124000,467288555,2125,2125,2125,2125,12
|
|
20250221,123900,467263055,2130,2130,2130,2130,0
|
|
20250221,123800,467263055,2130,2130,2130,2130,0
|
|
20250221,123700,467263055,2130,2130,2130,2130,43
|
|
20250221,123600,467171465,2130,2130,2130,2130,0
|
|
20250221,123500,467171465,2130,2130,2130,2130,7
|
|
20250221,123400,467156555,2130,2130,2130,2130,1461
|
|
20250221,123300,464044625,2115,2115,2115,2115,0
|
|
20250221,123200,464044625,2115,2115,2115,2115,106
|
|
20250221,123100,463820435,2115,2130,2135,2115,519
|
|
20250221,123000,462722715,2110,2120,2120,2110,3000
|
|
20250221,122900,456379085,2135,2135,2135,2135,0
|
|
20250221,122800,456379085,2135,2140,2140,2135,2549
|
|
20250221,122700,450932925,2140,2140,2140,2140,852
|
|
20250221,122600,449109645,2140,2140,2140,2140,0
|
|
20250221,122500,449109645,2140,2140,2140,2140,454
|
|
20250221,122400,448138085,2140,2140,2140,2140,0
|
|
20250221,122300,448138085,2140,2135,2140,2135,152
|
|
20250221,122200,447813405,2135,2135,2135,2135,1000
|
|
20250221,122100,445678405,2130,2130,2130,2130,2128
|
|
20250221,122000,441145765,2125,2125,2125,2125,400
|
|
20250221,121900,440295765,2125,2125,2125,2125,10
|
|
20250221,121800,440274515,2125,2125,2125,2125,0
|
|
20250221,121700,440274515,2125,2125,2125,2125,0
|
|
20250221,121600,440274515,2125,2125,2125,2125,0
|
|
20250221,121500,440274515,2125,2125,2125,2125,4
|
|
20250221,121400,440266015,2125,2125,2125,2125,539
|
|
20250221,121300,439120640,2125,2125,2125,2125,1
|
|
20250221,121200,439118515,2115,2120,2120,2115,1430
|
|
20250221,121100,436089065,2115,2115,2115,2115,0
|
|
20250221,121000,436089065,2115,2115,2115,2115,0
|
|
20250221,120900,436089065,2115,2120,2120,2115,450
|
|
20250221,120800,435137065,2125,2125,2125,2125,0
|
|
20250221,120700,435137065,2125,2125,2125,2125,0
|
|
20250221,120600,435137065,2125,2125,2125,2125,1
|
|
20250221,120500,435134940,2115,2115,2115,2115,20
|
|
20250221,120400,435092640,2120,2120,2120,2120,200
|
|
20250221,120300,434668640,2125,2125,2125,2125,200
|
|
20250221,120200,434243640,2115,2115,2115,2115,205
|
|
20250221,120100,433810065,2115,2115,2125,2115,359
|
|
20250221,120000,433047780,2125,2115,2125,2115,250
|
|
20250221,115900,432517030,2125,2125,2125,2125,100
|
|
20250221,115800,432304530,2125,2125,2125,2125,0
|
|
20250221,115700,432304530,2125,2125,2125,2120,171
|
|
20250221,115600,431941255,2125,2125,2125,2125,1
|
|
20250221,115500,431939130,2115,2120,2120,2115,3043
|
|
20250221,115400,425498185,2115,2115,2115,2115,1
|
|
20250221,115300,425496070,2120,2120,2120,2120,0
|
|
20250221,115200,425496070,2120,2120,2120,2120,0
|
|
20250221,115100,425496070,2120,2120,2120,2120,156
|
|
20250221,115000,425165350,2120,2120,2120,2120,0
|
|
20250221,114900,425165350,2120,2120,2120,2120,7
|
|
20250221,114800,425150510,2125,2120,2125,2120,51
|
|
20250221,114700,425042385,2120,2120,2120,2120,1037
|
|
20250221,114600,422843945,2120,2120,2120,2120,10
|
|
20250221,114500,422822745,2120,2120,2120,2120,1521
|
|
20250221,114400,419598225,2125,2125,2125,2125,44
|
|
20250221,114300,419504725,2125,2125,2125,2125,229
|
|
20250221,114200,419018100,2125,2125,2125,2125,37
|
|
20250221,114100,418939475,2125,2125,2125,2125,10
|
|
20250221,114000,418918225,2125,2125,2125,2125,3
|
|
20250221,113900,418911850,2130,2130,2130,2130,0
|
|
20250221,113800,418911850,2130,2130,2130,2130,0
|
|
20250221,113700,418911850,2130,2130,2130,2130,0
|
|
20250221,113600,418911850,2130,2130,2130,2130,0
|
|
20250221,113500,418911850,2130,2130,2130,2130,0
|
|
20250221,113400,418911850,2130,2130,2130,2130,166
|
|
20250221,113300,418558270,2130,2130,2130,2130,0
|
|
20250221,113200,418558270,2130,2130,2130,2120,10
|
|
20250221,113100,418537010,2120,2120,2120,2120,0
|
|
20250221,113000,418537010,2120,2120,2120,2120,500
|
|
20250221,112900,417477010,2135,2135,2135,2135,0
|
|
20250221,112800,417477010,2135,2135,2135,2135,0
|
|
20250221,112700,417477010,2135,2135,2135,2135,188
|
|
20250221,112600,417075630,2130,2130,2130,2130,0
|
|
20250221,112500,417075630,2130,2115,2130,2115,3430
|
|
20250221,112400,409795245,2120,2125,2125,2120,4271
|
|
20250221,112300,400731870,2125,2125,2125,2125,0
|
|
20250221,112200,400731870,2125,2125,2125,2125,0
|
|
20250221,112100,400731870,2125,2125,2125,2125,240
|
|
20250221,112000,400221870,2125,2125,2125,2125,799
|
|
20250221,111900,398523995,2125,2125,2125,2125,100
|
|
20250221,111800,398311495,2135,2135,2135,2135,0
|
|
20250221,111700,398311495,2135,2135,2135,2135,0
|
|
20250221,111600,398311495,2135,2130,2135,2130,2218
|
|
20250221,111500,393586655,2130,2130,2130,2130,1000
|
|
20250221,111400,391456655,2130,2130,2130,2130,497
|
|
20250221,111300,390398045,2140,2140,2140,2140,50
|
|
20250221,111200,390291045,2140,2140,2140,2140,78
|
|
20250221,111100,390124125,2140,2140,2140,2140,0
|
|
20250221,111000,390124125,2140,2140,2140,2140,9
|
|
20250221,110900,390104865,2130,2130,2130,2130,100
|
|
20250221,110800,389891865,2125,2130,2135,2125,2828
|
|
20250221,110700,383860135,2140,2140,2140,2140,0
|
|
20250221,110600,383860135,2140,2140,2140,2140,23
|
|
20250221,110500,383810915,2140,2140,2140,2140,0
|
|
20250221,110400,383810915,2140,2140,2140,2140,0
|
|
20250221,110300,383810915,2140,2140,2140,2140,1
|
|
20250221,110200,383808775,2130,2130,2130,2130,180
|
|
20250221,110100,383425375,2140,2130,2140,2130,1966
|
|
20250221,110000,379237785,2135,2140,2140,2135,173
|
|
20250221,105900,378868400,2140,2135,2140,2135,69
|
|
20250221,105800,378721080,2140,2140,2140,2140,0
|
|
20250221,105700,378721080,2140,2140,2140,2140,0
|
|
20250221,105600,378721080,2140,2135,2140,2135,150
|
|
20250221,105500,378400330,2140,2140,2140,2140,1
|
|
20250221,105400,378398190,2135,2135,2135,2135,76
|
|
20250221,105300,378235930,2135,2135,2135,2135,500
|
|
20250221,105200,377168430,2140,2140,2140,2140,1
|
|
20250221,105100,377166290,2125,2140,2140,2125,48
|
|
20250221,105000,377064275,2125,2135,2135,2125,4248
|
|
20250221,104900,368019775,2140,2140,2140,2140,400
|
|
20250221,104800,367163775,2145,2145,2145,2145,1
|
|
20250221,104700,367161630,2135,2145,2145,2135,2548
|
|
20250221,104600,361721175,2130,2145,2145,2130,5129
|
|
20250221,104500,350791365,2145,2145,2145,2145,501
|
|
20250221,104400,349716720,2140,2145,2145,2140,999
|
|
20250221,104300,347578855,2140,2140,2140,2140,0
|
|
20250221,104200,347578855,2140,2140,2145,2140,3
|
|
20250221,104100,347572430,2140,2140,2140,2140,12
|
|
20250221,104000,347546750,2140,2140,2140,2140,1098
|
|
20250221,103900,345197030,2140,2140,2140,2130,9
|
|
20250221,103800,345177780,2140,2140,2140,2140,252
|
|
20250221,103700,344638500,2140,2140,2140,2140,313
|
|
20250221,103600,343968680,2130,2130,2130,2130,1000
|
|
20250221,103500,341838680,2130,2140,2140,2130,1634
|
|
20250221,103400,338351420,2140,2140,2140,2140,58
|
|
20250221,103300,338227300,2140,2130,2150,2130,3750
|
|
20250221,103200,330227840,2150,2150,2150,2150,0
|
|
20250221,103100,330227840,2150,2140,2150,2140,46
|
|
20250221,103000,330129335,2130,2140,2140,2130,1882
|
|
20250221,102900,326114955,2150,2150,2150,2150,1
|
|
20250221,102800,326112805,2140,2155,2155,2140,2415
|
|
20250221,102700,320928530,2150,2150,2150,2150,2346
|
|
20250221,102600,315884630,2150,2145,2150,2145,1167
|
|
20250221,102500,313380030,2145,2145,2145,2145,520
|
|
20250221,102400,312264630,2145,2140,2145,2140,10668
|
|
20250221,102300,289415930,2140,2135,2140,2130,1588
|
|
20250221,102200,286028290,2130,2130,2130,2130,38
|
|
20250221,102100,285947350,2130,2130,2130,2130,1403
|
|
20250221,102000,282958960,2130,2135,2135,2130,61
|
|
20250221,101900,282829025,2130,2130,2130,2130,0
|
|
20250221,101800,282829025,2130,2130,2130,2130,149
|
|
20250221,101700,282511655,2130,2130,2135,2125,2599
|
|
20250221,101600,276968790,2130,2130,2130,2130,2964
|
|
20250221,101500,270655470,2125,2130,2130,2125,101
|
|
20250221,101400,270440840,2130,2130,2130,2130,509
|
|
20250221,101300,269356670,2135,2130,2135,2130,1988
|
|
20250221,101200,265113730,2130,2130,2135,2130,13528
|
|
20250221,101100,236285920,2125,2130,2130,2125,70
|
|
20250221,101000,236137095,2125,2125,2125,2125,3061
|
|
20250221,100900,229632470,2120,2125,2125,2120,3507
|
|
20250221,100800,222180105,2125,2125,2125,2120,26
|
|
20250221,100700,222124920,2125,2125,2125,2125,2
|
|
20250221,100600,222120670,2120,2120,2120,2120,400
|
|
20250221,100500,221272670,2120,2120,2120,2120,0
|
|
20250221,100400,221272670,2120,2120,2120,2120,65
|
|
20250221,100300,221134870,2120,2120,2120,2120,7176
|
|
20250221,100200,205921750,2115,2115,2115,2115,1109
|
|
20250221,100100,203576215,2115,2115,2115,2115,68
|
|
20250221,100000,203432395,2115,2115,2115,2115,0
|
|
20250221,095900,203432395,2115,2115,2115,2115,963
|
|
20250221,095800,201395650,2115,2115,2115,2115,1
|
|
20250221,095700,201393535,2115,2115,2120,2115,284
|
|
20250221,095600,200792135,2125,2125,2125,2125,0
|
|
20250221,095500,200792135,2125,2125,2125,2125,809
|
|
20250221,095400,199073010,2120,2120,2120,2120,2004
|
|
20250221,095300,194824530,2115,2115,2115,2115,598
|
|
20250221,095200,193559760,2115,2115,2115,2115,0
|
|
20250221,095100,193559760,2115,2115,2115,2115,0
|
|
20250221,095000,193559760,2115,2115,2115,2115,0
|
|
20250221,094900,193559760,2115,2120,2120,2115,1055
|
|
20250221,094800,191328410,2115,2115,2115,2115,6
|
|
20250221,094700,191315720,2120,2120,2120,2120,11
|
|
20250221,094600,191292400,2105,2115,2120,2105,622
|
|
20250221,094500,189982725,2115,2105,2115,2105,1480
|
|
20250221,094400,186853145,2115,2115,2115,2115,95
|
|
20250221,094300,186652220,2115,2115,2115,2115,0
|
|
20250221,094200,186652220,2115,2115,2115,2115,30
|
|
20250221,094100,186588770,2115,2110,2115,2110,5084
|
|
20250221,094000,175855965,2105,2105,2105,2105,500
|
|
20250221,093900,174803465,2105,2100,2105,2100,248
|
|
20250221,093800,174281430,2105,2105,2105,2105,0
|
|
20250221,093700,174281430,2105,2105,2105,2105,200
|
|
20250221,093600,173860430,2105,2105,2105,2105,967
|
|
20250221,093500,171824895,2110,2110,2110,2110,1324
|
|
20250221,093400,169031255,2110,2110,2110,2110,0
|
|
20250221,093300,169031255,2110,2110,2110,2110,0
|
|
20250221,093200,169031255,2110,2100,2110,2100,174
|
|
20250221,093100,168665845,2100,2100,2100,2100,200
|
|
20250221,093000,168245845,2100,2100,2100,2100,3766
|
|
20250221,092900,160337245,2115,2115,2115,2115,0
|
|
20250221,092800,160337245,2115,2105,2115,2105,3288
|
|
20250221,092700,153415910,2110,2110,2110,2110,534
|
|
20250221,092600,152289170,2120,2120,2120,2120,280
|
|
20250221,092500,151695570,2120,2125,2125,2120,548
|
|
20250221,092400,150531075,2125,2120,2125,2105,7240
|
|
20250221,092300,135222280,2120,2105,2120,2105,50
|
|
20250221,092200,135116470,2100,2100,2100,2100,0
|
|
20250221,092100,135116470,2100,2095,2100,2095,141
|
|
20250221,092000,134820375,2095,2095,2095,2095,2621
|
|
20250221,091900,129329380,2095,2095,2100,2095,2545
|
|
20250221,091800,123990360,2100,2105,2105,2100,3372
|
|
20250221,091700,116907675,2105,2105,2105,2105,300
|
|
20250221,091600,116276175,2110,2110,2110,2110,503
|
|
20250221,091500,115214845,2120,2120,2120,2120,75
|
|
20250221,091400,115055845,2125,2100,2125,2100,11954
|
|
20250221,091300,89699360,2100,2100,2100,2100,233
|
|
20250221,091200,89210060,2100,2115,2120,2100,720
|
|
20250221,091100,87683730,2120,2105,2120,2105,5538
|
|
20250221,091000,75983965,2105,2115,2115,2090,3304
|
|
20250221,090900,69049585,2095,2100,2115,2095,3093
|
|
20250221,090800,62537255,2090,2090,2090,2090,490
|
|
20250221,090700,61513155,2090,2095,2095,2090,1019
|
|
20250221,090600,59378400,2095,2090,2095,2080,11759
|
|
20250221,090500,34866835,2095,2100,2100,2095,1458
|
|
20250221,090400,31806290,2100,2100,2100,2100,501
|
|
20250221,090300,30754190,2090,2090,2100,2085,4217
|
|
20250221,090200,21927010,2090,2080,2090,2080,389
|
|
20250221,090100,21117390,2085,2080,2095,2080,4742
|
|
20250221,090000,11228165,2080,2130,2130,2080,5321
|