675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,201200,164087205,3065,3065,3065,3065,1790
|
|
20250210,201100,164087205,3065,3065,3065,3065,0
|
|
20250210,201000,164087205,3065,3065,3065,3065,0
|
|
20250210,200900,164087205,3065,3065,3065,3065,0
|
|
20250210,200800,164087205,3065,3065,3065,3065,0
|
|
20250210,200700,164087205,3065,3065,3065,3065,0
|
|
20250210,200600,164087205,3065,3065,3065,3065,0
|
|
20250210,200500,164087205,3065,3065,3065,3065,0
|
|
20250210,200400,164087205,3065,3065,3065,3065,0
|
|
20250210,200300,164087205,3065,3065,3065,3065,0
|
|
20250210,200200,164087205,3065,3065,3065,3065,0
|
|
20250210,200100,164087205,3065,3065,3065,3065,0
|
|
20250210,200000,164087205,3065,3065,3065,3065,0
|
|
20250210,195900,164087205,3065,3065,3065,3065,0
|
|
20250210,195800,164087205,3065,3065,3065,3065,0
|
|
20250210,195700,164087205,3065,3065,3065,3065,0
|
|
20250210,195600,164087205,3065,3065,3065,3065,0
|
|
20250210,195500,164087205,3065,3065,3065,3065,0
|
|
20250210,195400,164087205,3065,3065,3065,3065,0
|
|
20250210,195300,164087205,3065,3065,3065,3065,0
|
|
20250210,195200,164087205,3065,3065,3065,3065,0
|
|
20250210,195100,164087205,3065,3065,3065,3065,0
|
|
20250210,195000,164087205,3065,3065,3065,3065,0
|
|
20250210,194900,164087205,3065,3065,3065,3065,0
|
|
20250210,194800,164087205,3065,3065,3065,3065,0
|
|
20250210,194700,164087205,3065,3065,3065,3065,0
|
|
20250210,194600,164087205,3065,3065,3065,3065,0
|
|
20250210,194500,164087205,3065,3065,3065,3065,0
|
|
20250210,194400,164087205,3065,3065,3065,3065,0
|
|
20250210,194300,164087205,3065,3065,3065,3065,0
|
|
20250210,194200,164087205,3065,3065,3065,3065,1790
|
|
20250210,194100,164087205,3065,3065,3065,3065,0
|
|
20250210,194000,164087205,3065,3065,3065,3065,0
|
|
20250210,193900,164087205,3065,3065,3065,3065,0
|
|
20250210,193800,164087205,3065,3065,3065,3065,0
|
|
20250210,193700,164087205,3065,3065,3065,3065,0
|
|
20250210,193600,164087205,3065,3065,3065,3065,0
|
|
20250210,193500,164087205,3065,3065,3065,3065,0
|
|
20250210,193400,164087205,3065,3065,3065,3065,0
|
|
20250210,193300,164087205,3065,3065,3065,3065,0
|
|
20250210,193200,164087205,3065,3065,3065,3065,0
|
|
20250210,193100,164087205,3065,3065,3065,3065,0
|
|
20250210,193000,164087205,3065,3065,3065,3065,0
|
|
20250210,192900,164087205,3065,3065,3065,3065,0
|
|
20250210,192800,164087205,3065,3065,3065,3065,0
|
|
20250210,192700,164087205,3065,3065,3065,3065,0
|
|
20250210,192600,164087205,3065,3065,3065,3065,0
|
|
20250210,192500,164087205,3065,3065,3065,3065,0
|
|
20250210,192400,164087205,3065,3065,3065,3065,0
|
|
20250210,192300,164087205,3065,3065,3065,3065,0
|
|
20250210,192200,164087205,3065,3065,3065,3065,0
|
|
20250210,192100,164087205,3065,3065,3065,3065,0
|
|
20250210,192000,164087205,3065,3065,3065,3065,0
|
|
20250210,191900,164087205,3065,3065,3065,3065,0
|
|
20250210,191800,164087205,3065,3065,3065,3065,0
|
|
20250210,191700,164087205,3065,3065,3065,3065,0
|
|
20250210,191600,164087205,3065,3065,3065,3065,0
|
|
20250210,191500,164087205,3065,3065,3065,3065,0
|
|
20250210,191400,164087205,3065,3065,3065,3065,0
|
|
20250210,191300,164087205,3065,3065,3065,3065,0
|
|
20250210,191200,164087205,3065,3065,3065,3065,1790
|
|
20250210,191100,164087205,3065,3065,3065,3065,0
|
|
20250210,191000,164087205,3065,3065,3065,3065,0
|
|
20250210,190900,164087205,3065,3065,3065,3065,0
|
|
20250210,190800,164087205,3065,3065,3065,3065,0
|
|
20250210,190700,164087205,3065,3065,3065,3065,0
|
|
20250210,190600,164087205,3065,3065,3065,3065,0
|
|
20250210,190500,164087205,3065,3065,3065,3065,0
|
|
20250210,190400,164087205,3065,3065,3065,3065,0
|
|
20250210,190300,164087205,3065,3065,3065,3065,0
|
|
20250210,190200,164087205,3065,3065,3065,3065,0
|
|
20250210,190100,164087205,3065,3065,3065,3065,0
|
|
20250210,190000,164087205,3065,3065,3065,3065,0
|
|
20250210,185900,164087205,3065,3065,3065,3065,0
|
|
20250210,185800,164087205,3065,3065,3065,3065,0
|
|
20250210,185700,164087205,3065,3065,3065,3065,0
|
|
20250210,185600,164087205,3065,3065,3065,3065,0
|
|
20250210,185500,164087205,3065,3065,3065,3065,0
|
|
20250210,185400,164087205,3065,3065,3065,3065,0
|
|
20250210,185300,164087205,3065,3065,3065,3065,0
|
|
20250210,185200,164087205,3065,3065,3065,3065,0
|
|
20250210,185100,164087205,3065,3065,3065,3065,0
|
|
20250210,185000,164087205,3065,3065,3065,3065,0
|
|
20250210,184900,164087205,3065,3065,3065,3065,0
|
|
20250210,184800,164087205,3065,3065,3065,3065,0
|
|
20250210,184700,164087205,3065,3065,3065,3065,0
|
|
20250210,184600,164087205,3065,3065,3065,3065,0
|
|
20250210,184500,164087205,3065,3065,3065,3065,0
|
|
20250210,184400,164087205,3065,3065,3065,3065,0
|
|
20250210,184300,164087205,3065,3065,3065,3065,0
|
|
20250210,184200,164087205,3065,3065,3065,3065,1790
|
|
20250210,184100,164087205,3065,3065,3065,3065,0
|
|
20250210,184000,164087205,3065,3065,3065,3065,0
|
|
20250210,183900,164087205,3065,3065,3065,3065,0
|
|
20250210,183800,164087205,3065,3065,3065,3065,0
|
|
20250210,183700,164087205,3065,3065,3065,3065,0
|
|
20250210,183600,164087205,3065,3065,3065,3065,0
|
|
20250210,183500,164087205,3065,3065,3065,3065,0
|
|
20250210,183400,164087205,3065,3065,3065,3065,0
|
|
20250210,183300,164087205,3065,3065,3065,3065,0
|
|
20250210,183200,164087205,3065,3065,3065,3065,0
|
|
20250210,183100,164087205,3065,3065,3065,3065,0
|
|
20250210,183000,164087205,3065,3065,3065,3065,0
|
|
20250210,182900,164087205,3065,3065,3065,3065,0
|
|
20250210,182800,164087205,3065,3065,3065,3065,0
|
|
20250210,182700,164087205,3065,3065,3065,3065,0
|
|
20250210,182600,164087205,3065,3065,3065,3065,0
|
|
20250210,182500,164087205,3065,3065,3065,3065,0
|
|
20250210,182400,164087205,3065,3065,3065,3065,0
|
|
20250210,182300,164087205,3065,3065,3065,3065,0
|
|
20250210,182200,164087205,3065,3065,3065,3065,0
|
|
20250210,182100,164087205,3065,3065,3065,3065,0
|
|
20250210,182000,164087205,3065,3065,3065,3065,0
|
|
20250210,181900,164087205,3065,3065,3065,3065,0
|
|
20250210,181800,164087205,3065,3065,3065,3065,0
|
|
20250210,181700,164087205,3065,3065,3065,3065,0
|
|
20250210,181600,164087205,3065,3065,3065,3065,0
|
|
20250210,181500,164087205,3065,3065,3065,3065,0
|
|
20250210,181400,164087205,3065,3065,3065,3065,0
|
|
20250210,181300,164087205,3065,3065,3065,3065,0
|
|
20250210,181200,164087205,3065,3065,3065,3065,1790
|
|
20250210,181100,164087205,3065,3065,3065,3065,0
|
|
20250210,181000,164087205,3065,3065,3065,3065,0
|
|
20250210,180900,164087205,3065,3065,3065,3065,0
|
|
20250210,180800,164087205,3065,3065,3065,3065,0
|
|
20250210,180700,164087205,3065,3065,3065,3065,0
|
|
20250210,180600,164087205,3065,3065,3065,3065,0
|
|
20250210,180500,164087205,3065,3065,3065,3065,0
|
|
20250210,180400,164087205,3065,3065,3065,3065,0
|
|
20250210,180300,164087205,3065,3065,3065,3065,0
|
|
20250210,180200,164087205,3065,3065,3065,3065,0
|
|
20250210,180100,164087205,3065,3065,3065,3065,0
|
|
20250210,180000,164087205,3065,3065,3065,3065,0
|
|
20250210,175900,164087205,3065,3065,3065,3065,0
|
|
20250210,175800,164087205,3065,3065,3065,3065,0
|
|
20250210,175700,164087205,3065,3065,3065,3065,0
|
|
20250210,175600,164087205,3065,3065,3065,3065,0
|
|
20250210,175500,164087205,3065,3065,3065,3065,0
|
|
20250210,175400,164087205,3065,3065,3065,3065,0
|
|
20250210,175300,164087205,3065,3065,3065,3065,0
|
|
20250210,175200,164087205,3065,3065,3065,3065,0
|
|
20250210,175100,164087205,3065,3065,3065,3065,0
|
|
20250210,175000,164087205,3065,3065,3065,3065,0
|
|
20250210,174900,164087205,3065,3065,3065,3065,0
|
|
20250210,174800,164087205,3065,3065,3065,3065,0
|
|
20250210,174700,164087205,3065,3065,3065,3065,0
|
|
20250210,174600,164087205,3065,3065,3065,3065,0
|
|
20250210,174500,164087205,3065,3065,3065,3065,0
|
|
20250210,174400,164087205,3065,3065,3065,3065,0
|
|
20250210,174300,164087205,3065,3065,3065,3065,0
|
|
20250210,174200,164087205,3065,3065,3065,3065,1790
|
|
20250210,174100,164087205,3065,3065,3065,3065,0
|
|
20250210,174000,164087205,3065,3065,3065,3065,0
|
|
20250210,173900,164087205,3065,3065,3065,3065,0
|
|
20250210,173800,164087205,3065,3065,3065,3065,0
|
|
20250210,173700,164087205,3065,3065,3065,3065,0
|
|
20250210,173600,164087205,3065,3065,3065,3065,0
|
|
20250210,173500,164087205,3065,3065,3065,3065,0
|
|
20250210,173400,164087205,3065,3065,3065,3065,0
|
|
20250210,173300,164087205,3065,3065,3065,3065,0
|
|
20250210,173200,164087205,3065,3065,3065,3065,0
|
|
20250210,173100,164087205,3065,3065,3065,3065,0
|
|
20250210,173000,164087205,3065,3065,3065,3065,0
|
|
20250210,172900,164087205,3065,3065,3065,3065,0
|
|
20250210,172800,164087205,3065,3065,3065,3065,0
|
|
20250210,172700,164087205,3065,3065,3065,3065,0
|
|
20250210,172600,164087205,3065,3065,3065,3065,0
|
|
20250210,172500,164087205,3065,3065,3065,3065,0
|
|
20250210,172400,164087205,3065,3065,3065,3065,0
|
|
20250210,172300,164087205,3065,3065,3065,3065,0
|
|
20250210,172200,164087205,3065,3065,3065,3065,0
|
|
20250210,172100,164087205,3065,3065,3065,3065,0
|
|
20250210,172000,164087205,3065,3065,3065,3065,0
|
|
20250210,171900,164087205,3065,3065,3065,3065,0
|
|
20250210,171800,164087205,3065,3065,3065,3065,0
|
|
20250210,171700,164087205,3065,3065,3065,3065,0
|
|
20250210,171600,164087205,3065,3065,3065,3065,0
|
|
20250210,171500,164087205,3065,3065,3065,3065,0
|
|
20250210,171400,164087205,3065,3065,3065,3065,0
|
|
20250210,171300,164087205,3065,3065,3065,3065,0
|
|
20250210,171200,164087205,3065,3065,3065,3065,1790
|
|
20250210,171100,164087205,3065,3065,3065,3065,0
|
|
20250210,171000,164087205,3065,3065,3065,3065,0
|
|
20250210,170900,164087205,3065,3065,3065,3065,0
|
|
20250210,170800,164087205,3065,3065,3065,3065,0
|
|
20250210,170700,164087205,3065,3065,3065,3065,0
|
|
20250210,170600,164087205,3065,3065,3065,3065,0
|
|
20250210,170500,164087205,3065,3065,3065,3065,0
|
|
20250210,170400,164087205,3065,3065,3065,3065,0
|
|
20250210,170300,164087205,3065,3065,3065,3065,0
|
|
20250210,170200,164087205,3065,3065,3065,3065,0
|
|
20250210,170100,164087205,3065,3065,3065,3065,0
|
|
20250210,170000,164087205,3065,3065,3065,3065,0
|
|
20250210,165900,164087205,3065,3065,3065,3065,0
|
|
20250210,165800,164087205,3065,3065,3065,3065,0
|
|
20250210,165700,164087205,3065,3065,3065,3065,0
|
|
20250210,165600,164087205,3065,3065,3065,3065,0
|
|
20250210,165500,164087205,3065,3065,3065,3065,0
|
|
20250210,165400,164087205,3065,3065,3065,3065,0
|
|
20250210,165300,164087205,3065,3065,3065,3065,0
|
|
20250210,165200,164087205,3065,3065,3065,3065,0
|
|
20250210,165100,164087205,3065,3065,3065,3065,0
|
|
20250210,165000,164087205,3065,3065,3065,3065,0
|
|
20250210,164900,164087205,3065,3065,3065,3065,0
|
|
20250210,164800,164087205,3065,3065,3065,3065,0
|
|
20250210,164700,164087205,3065,3065,3065,3065,0
|
|
20250210,164600,164087205,3065,3065,3065,3065,0
|
|
20250210,164500,164087205,3065,3065,3065,3065,0
|
|
20250210,164400,164087205,3065,3065,3065,3065,0
|
|
20250210,164300,164087205,3065,3065,3065,3065,0
|
|
20250210,164200,164087205,3065,3065,3065,3065,1790
|
|
20250210,164100,164087205,3065,3065,3065,3065,0
|
|
20250210,164000,164087205,3065,3065,3065,3065,0
|
|
20250210,163900,164087205,3065,3065,3065,3065,0
|
|
20250210,163800,164087205,3065,3065,3065,3065,0
|
|
20250210,163700,164087205,3065,3065,3065,3065,0
|
|
20250210,163600,164087205,3065,3065,3065,3065,0
|
|
20250210,163500,164087205,3065,3065,3065,3065,0
|
|
20250210,163400,164087205,3065,3065,3065,3065,0
|
|
20250210,163300,164087205,3065,3065,3065,3065,0
|
|
20250210,163200,164087205,3065,3065,3065,3065,0
|
|
20250210,163100,164087205,3065,3065,3065,3065,0
|
|
20250210,163000,164087205,3065,3065,3065,3065,0
|
|
20250210,162900,164087205,3065,3065,3065,3065,0
|
|
20250210,162800,164087205,3065,3065,3065,3065,0
|
|
20250210,162700,164087205,3065,3065,3065,3065,0
|
|
20250210,162600,164087205,3065,3065,3065,3065,0
|
|
20250210,162500,164087205,3065,3065,3065,3065,0
|
|
20250210,162400,164087205,3065,3065,3065,3065,0
|
|
20250210,162300,164087205,3065,3065,3065,3065,0
|
|
20250210,162200,164087205,3065,3065,3065,3065,0
|
|
20250210,162100,164087205,3065,3065,3065,3065,0
|
|
20250210,162000,164087205,3065,3065,3065,3065,0
|
|
20250210,161900,164087205,3065,3065,3065,3065,0
|
|
20250210,161800,164087205,3065,3065,3065,3065,0
|
|
20250210,161700,164087205,3065,3065,3065,3065,0
|
|
20250210,161600,164087205,3065,3065,3065,3065,0
|
|
20250210,161500,164087205,3065,3065,3065,3065,0
|
|
20250210,161400,164087205,3065,3065,3065,3065,0
|
|
20250210,161300,164087205,3065,3065,3065,3065,0
|
|
20250210,161200,164087205,3065,3065,3065,3065,1790
|
|
20250210,161100,164087205,3065,3065,3065,3065,0
|
|
20250210,161000,164087205,3065,3065,3065,3065,0
|
|
20250210,160900,164087205,3065,3065,3065,3065,0
|
|
20250210,160800,164087205,3065,3065,3065,3065,0
|
|
20250210,160700,164087205,3065,3065,3065,3065,0
|
|
20250210,160600,164087205,3065,3065,3065,3065,0
|
|
20250210,160500,164087205,3065,3065,3065,3065,0
|
|
20250210,160400,164087205,3065,3065,3065,3065,0
|
|
20250210,160300,164087205,3065,3065,3065,3065,0
|
|
20250210,160200,164087205,3065,3065,3065,3065,0
|
|
20250210,160100,164087205,3065,3065,3065,3065,0
|
|
20250210,160000,164087205,3065,3065,3065,3065,0
|
|
20250210,155900,164087205,3065,3065,3065,3065,0
|
|
20250210,155800,164087205,3065,3065,3065,3065,0
|
|
20250210,155700,164087205,3065,3065,3065,3065,0
|
|
20250210,155600,164087205,3065,3065,3065,3065,0
|
|
20250210,155500,164087205,3065,3065,3065,3065,0
|
|
20250210,155400,164087205,3065,3065,3065,3065,0
|
|
20250210,155300,164087205,3065,3065,3065,3065,0
|
|
20250210,155200,164087205,3065,3065,3065,3065,0
|
|
20250210,155100,164087205,3065,3065,3065,3065,0
|
|
20250210,155000,164087205,3065,3065,3065,3065,0
|
|
20250210,154900,164087205,3065,3065,3065,3065,0
|
|
20250210,154800,164087205,3065,3065,3065,3065,0
|
|
20250210,154700,164087205,3065,3065,3065,3065,0
|
|
20250210,154600,164087205,3065,3065,3065,3065,0
|
|
20250210,154500,164087205,3065,3065,3065,3065,0
|
|
20250210,154400,164087205,3065,3065,3065,3065,0
|
|
20250210,154300,164087205,3065,3065,3065,3065,0
|
|
20250210,154200,164087205,3065,3065,3065,3065,1790
|
|
20250210,154100,164087205,3065,3065,3065,3065,0
|
|
20250210,154000,164087205,3065,3065,3065,3065,0
|
|
20250210,153900,164087205,3065,3065,3065,3065,0
|
|
20250210,153800,164087205,3065,3065,3065,3065,0
|
|
20250210,153700,164087205,3065,3065,3065,3065,0
|
|
20250210,153600,164087205,3065,3065,3065,3065,0
|
|
20250210,153500,164087205,3065,3065,3065,3065,0
|
|
20250210,153400,164087205,3065,3065,3065,3065,0
|
|
20250210,153300,164087205,3065,3065,3065,3065,0
|
|
20250210,153200,164087205,3065,3065,3065,3065,0
|
|
20250210,153100,164087205,3065,3065,3065,3065,0
|
|
20250210,153000,164087205,3065,3065,3065,3065,1790
|
|
20250210,152900,158600855,3070,3070,3070,3070,0
|
|
20250210,152800,158600855,3070,3070,3070,3070,0
|
|
20250210,152700,158600855,3070,3070,3070,3070,0
|
|
20250210,152600,158600855,3070,3070,3070,3070,0
|
|
20250210,152500,158600855,3070,3070,3070,3070,0
|
|
20250210,152400,158600855,3070,3070,3070,3070,0
|
|
20250210,152300,158600855,3070,3070,3070,3070,0
|
|
20250210,152200,158600855,3070,3070,3070,3070,0
|
|
20250210,152100,158600855,3070,3070,3070,3070,0
|
|
20250210,152000,158600855,3070,3070,3070,3070,0
|
|
20250210,151900,158600855,3070,3050,3070,3040,820
|
|
20250210,151800,156097410,3045,3045,3050,3045,45
|
|
20250210,151700,155960380,3045,3045,3045,3045,0
|
|
20250210,151600,155960380,3045,3045,3045,3045,47
|
|
20250210,151500,155817265,3055,3050,3055,3050,10
|
|
20250210,151400,155786760,3040,3040,3040,3040,19
|
|
20250210,151300,155729000,3040,3040,3040,3040,9
|
|
20250210,151200,155701640,3040,3040,3040,3040,10
|
|
20250210,151100,155671240,3060,3045,3060,3045,22
|
|
20250210,151000,155604225,3045,3045,3045,3045,18
|
|
20250210,150900,155549415,3045,3045,3045,3045,0
|
|
20250210,150800,155549415,3045,3050,3050,3045,19
|
|
20250210,150700,155491555,3045,3045,3045,3045,9
|
|
20250210,150600,155464150,3045,3045,3045,3040,638
|
|
20250210,150500,153521490,3040,3045,3045,3040,595
|
|
20250210,150400,151709760,3045,3045,3045,3045,41
|
|
20250210,150300,151584915,3045,3050,3050,3045,19
|
|
20250210,150200,151527020,3050,3050,3050,3050,9
|
|
20250210,150100,151499570,3050,3050,3050,3050,9
|
|
20250210,150000,151472120,3050,3050,3050,3050,19
|
|
20250210,145900,151414170,3050,3050,3050,3050,13
|
|
20250210,145800,151374520,3050,3050,3050,3050,20
|
|
20250210,145700,151313520,3050,3050,3050,3050,12
|
|
20250210,145600,151276920,3050,3045,3055,3045,22
|
|
20250210,145500,151209820,3045,3045,3045,3045,19
|
|
20250210,145400,151151965,3045,3045,3045,3045,12
|
|
20250210,145300,151115425,3055,3045,3055,3045,17
|
|
20250210,145200,151063560,3045,3045,3045,3045,18
|
|
20250210,145100,151008750,3045,3045,3045,3045,23
|
|
20250210,145000,150938715,3045,3045,3045,3045,0
|
|
20250210,144900,150938715,3045,3045,3045,3045,23
|
|
20250210,144800,150868680,3045,3045,3045,3045,13
|
|
20250210,144700,150829095,3050,3050,3050,3050,16
|
|
20250210,144600,150780295,3045,3045,3050,3045,24
|
|
20250210,144500,150707120,3045,3045,3045,3045,34
|
|
20250210,144400,150603590,3045,3050,3050,3045,18
|
|
20250210,144300,150548765,3050,3050,3050,3050,15
|
|
20250210,144200,150503015,3045,3050,3050,3045,18
|
|
20250210,144100,150448170,3050,3050,3050,3050,10
|
|
20250210,144000,150417670,3045,3045,3045,3045,23
|
|
20250210,143900,150347635,3045,3050,3050,3045,18
|
|
20250210,143800,150292820,3045,3045,3045,3045,4
|
|
20250210,143700,150280640,3045,3055,3055,3045,20
|
|
20250210,143600,150219730,3045,3045,3045,3045,20
|
|
20250210,143500,150158830,3045,3045,3050,3045,22
|
|
20250210,143400,150091795,3050,3050,3050,3050,0
|
|
20250210,143300,150091795,3050,3045,3050,3045,21
|
|
20250210,143200,150027805,3045,3045,3050,3045,22
|
|
20250210,143100,149960770,3050,3050,3050,3050,0
|
|
20250210,143000,149960770,3050,3045,3050,3045,20
|
|
20250210,142900,149899820,3045,3045,3050,3045,13
|
|
20250210,142800,149860190,3045,3050,3050,3045,28
|
|
20250210,142700,149774840,3050,3050,3050,3050,3
|
|
20250210,142600,149765690,3050,3050,3050,3050,20
|
|
20250210,142500,149704690,3050,3050,3050,3050,10
|
|
20250210,142400,149674190,3045,3045,3045,3045,22
|
|
20250210,142300,149607200,3050,3050,3050,3050,9
|
|
20250210,142200,149579750,3050,3050,3060,3050,14
|
|
20250210,142100,149537030,3050,3050,3050,3045,21
|
|
20250210,142000,149473025,3050,3045,3050,3045,11
|
|
20250210,141900,149439480,3050,3045,3050,3045,373
|
|
20250210,141800,148301875,3045,3050,3050,3045,767
|
|
20250210,141700,145962680,3050,3050,3050,3050,1
|
|
20250210,141600,145959630,3050,3050,3050,3050,23
|
|
20250210,141500,145889480,3050,3050,3050,3050,19
|
|
20250210,141400,145831530,3050,3050,3050,3050,16
|
|
20250210,141300,145782730,3050,3055,3055,3050,6
|
|
20250210,141200,145764415,3055,3055,3055,3055,12
|
|
20250210,141100,145727755,3055,3055,3055,3055,18
|
|
20250210,141000,145672765,3055,3055,3055,3055,22
|
|
20250210,140900,145605555,3055,3055,3055,3055,21
|
|
20250210,140800,145541400,3060,3060,3060,3060,0
|
|
20250210,140700,145541400,3060,3055,3060,3055,93
|
|
20250210,140600,145256935,3055,3055,3060,3055,1053
|
|
20250210,140500,142035945,3060,3055,3060,3055,312
|
|
20250210,140400,141081285,3055,3055,3055,3055,20
|
|
20250210,140300,141020185,3055,3055,3055,3055,9
|
|
20250210,140200,140992690,3055,3055,3055,3055,24
|
|
20250210,140100,140919370,3060,3055,3060,3055,43
|
|
20250210,140000,140787995,3050,3050,3050,3050,18
|
|
20250210,135900,140733095,3055,3050,3055,3050,29
|
|
20250210,135800,140644570,3050,3050,3050,3050,9
|
|
20250210,135700,140617120,3050,3055,3055,3050,29
|
|
20250210,135600,140528620,3050,3050,3050,3050,13
|
|
20250210,135500,140488970,3050,3050,3055,3050,56
|
|
20250210,135400,140317990,3055,3050,3055,3050,21
|
|
20250210,135300,140253895,3050,3050,3050,3050,28
|
|
20250210,135200,140168495,3050,3055,3055,3050,6
|
|
20250210,135100,140150170,3055,3050,3055,3050,9
|
|
20250210,135000,140122695,3050,3050,3050,3050,28
|
|
20250210,134900,140037295,3055,3050,3055,3050,11
|
|
20250210,134800,140003700,3050,3050,3050,3050,22
|
|
20250210,134700,139936600,3060,3060,3060,3060,0
|
|
20250210,134600,139936600,3060,3050,3060,3050,29
|
|
20250210,134500,139848085,3050,3055,3055,3050,6
|
|
20250210,134400,139829775,3055,3060,3060,3055,28
|
|
20250210,134300,139744140,3050,3050,3050,3050,23
|
|
20250210,134200,139673990,3050,3050,3050,3050,20
|
|
20250210,134100,139612990,3055,3050,3055,3050,10
|
|
20250210,134000,139582445,3050,3060,3060,3050,86
|
|
20250210,133900,139319315,3060,3065,3065,3060,1893
|
|
20250210,133800,133526720,3065,3060,3065,3060,163
|
|
20250210,133700,133027770,3050,3050,3050,3050,21
|
|
20250210,133600,132963720,3060,3050,3060,3050,81
|
|
20250210,133500,132716060,3050,3050,3050,3050,3
|
|
20250210,133400,132706910,3050,3050,3050,3050,94
|
|
20250210,133300,132420210,3060,3050,3060,3050,27
|
|
20250210,133200,132337780,3050,3050,3050,3050,23
|
|
20250210,133100,132267630,3060,3055,3060,3055,12
|
|
20250210,133000,132230960,3050,3050,3050,3050,1
|
|
20250210,132900,132227910,3050,3050,3050,3050,21
|
|
20250210,132800,132163860,3050,3050,3065,3050,162
|
|
20250210,132700,131668120,3050,3045,3050,3045,78
|
|
20250210,132600,131430265,3045,3050,3050,3045,33
|
|
20250210,132500,131329680,3050,3045,3050,3045,31
|
|
20250210,132400,131235230,3045,3045,3045,3045,13
|
|
20250210,132300,131195645,3045,3045,3050,3045,19
|
|
20250210,132200,131137745,3045,3045,3055,3045,22
|
|
20250210,132100,131070735,3045,3045,3045,3045,22
|
|
20250210,132000,131003745,3050,3045,3050,3045,10
|
|
20250210,131900,130973250,3045,3045,3045,3045,19
|
|
20250210,131800,130915395,3045,3045,3055,3045,32
|
|
20250210,131700,130817855,3050,3050,3050,3050,435
|
|
20250210,131600,129491105,3045,3045,3045,3045,10
|
|
20250210,131500,129460655,3045,3045,3050,3045,34
|
|
20250210,131400,129357070,3045,3045,3045,3045,9
|
|
20250210,131300,129329665,3045,3045,3045,3045,22
|
|
20250210,131200,129262675,3050,3045,3050,3045,20
|
|
20250210,131100,129201730,3045,3050,3050,3045,19
|
|
20250210,131000,129143850,3050,3050,3055,3050,39
|
|
20250210,130900,129024770,3050,3050,3050,3050,19
|
|
20250210,130800,128966820,3045,3045,3045,3045,11
|
|
20250210,130700,128933325,3050,3045,3050,3045,13
|
|
20250210,130600,128893695,3045,3045,3045,3045,18
|
|
20250210,130500,128838885,3045,3045,3050,3045,21
|
|
20250210,130400,128774900,3045,3045,3045,3045,22
|
|
20250210,130300,128707910,3050,3050,3050,3050,0
|
|
20250210,130200,128707910,3050,3050,3055,3045,224
|
|
20250210,130100,128025475,3050,3050,3055,3050,22
|
|
20250210,130000,127958365,3050,3055,3055,3050,13
|
|
20250210,125900,127918695,3055,3050,3055,3050,35
|
|
20250210,125800,127811885,3045,3045,3045,3045,20
|
|
20250210,125700,127750985,3055,3045,3055,3045,27
|
|
20250210,125600,127668690,3045,3045,3045,3045,3
|
|
20250210,125500,127659555,3045,3045,3045,3045,19
|
|
20250210,125400,127601700,3055,3045,3055,3045,30
|
|
20250210,125300,127510250,3045,3045,3045,3045,3
|
|
20250210,125200,127501115,3045,3055,3055,3045,29
|
|
20250210,125100,127412720,3045,3045,3045,3045,21
|
|
20250210,125000,127348775,3050,3050,3050,3050,11
|
|
20250210,124900,127315225,3050,3050,3055,3050,21
|
|
20250210,124800,127251120,3050,3050,3050,3050,13
|
|
20250210,124700,127211470,3050,3050,3050,3050,19
|
|
20250210,124600,127153520,3050,3050,3055,3050,19
|
|
20250210,124500,127095525,3050,3050,3050,3050,22
|
|
20250210,124400,127028425,3050,3055,3055,3050,20
|
|
20250210,124300,126967380,3050,3050,3050,3050,18
|
|
20250210,124200,126912480,3050,3050,3050,3050,13
|
|
20250210,124100,126872830,3050,3055,3055,3050,22
|
|
20250210,124000,126805675,3050,3050,3050,3050,22
|
|
20250210,123900,126738575,3050,3055,3055,3050,20
|
|
20250210,123800,126677525,3050,3050,3050,3050,20
|
|
20250210,123700,126616525,3050,3045,3050,3045,12
|
|
20250210,123600,126579940,3045,3050,3050,3045,20
|
|
20250210,123500,126519000,3045,3045,3045,3045,19
|
|
20250210,123400,126461145,3045,3040,3045,3040,313
|
|
20250210,123300,125508065,3050,3040,3050,3040,35
|
|
20250210,123200,125401500,3045,3045,3045,3045,5
|
|
20250210,123100,125386275,3045,3045,3055,3045,15
|
|
20250210,123000,125340590,3040,3040,3040,3040,22
|
|
20250210,122900,125273710,3045,3045,3050,3045,10
|
|
20250210,122800,125243255,3045,3035,3055,3035,17
|
|
20250210,122700,125191495,3040,3040,3040,3040,1202
|
|
20250210,122600,121537415,3040,3050,3050,3040,22
|
|
20250210,122500,121470395,3040,3040,3040,3040,15
|
|
20250210,122400,121424795,3045,3040,3045,3040,23
|
|
20250210,122300,121354850,3040,3045,3045,3040,14
|
|
20250210,122200,121312240,3040,3040,3045,3040,17
|
|
20250210,122100,121260525,3040,3045,3045,3040,7
|
|
20250210,122000,121239215,3050,3045,3050,3045,21
|
|
20250210,121900,121175255,3050,3040,3050,3040,12
|
|
20250210,121800,121138765,3045,3040,3050,3040,23
|
|
20250210,121700,121068705,3040,3045,3045,3040,19
|
|
20250210,121600,121010920,3045,3045,3045,3045,9
|
|
20250210,121500,120983515,3045,3045,3050,3045,33
|
|
20250210,121400,120882980,3040,3040,3040,3040,11
|
|
20250210,121300,120849540,3045,3050,3050,3040,20
|
|
20250210,121200,120788640,3040,3045,3045,3040,12
|
|
20250210,121100,120752115,3050,3045,3050,3045,141
|
|
20250210,121000,120322105,3045,3040,3045,3040,13
|
|
20250210,120900,120282530,3040,3045,3045,3040,638
|
|
20250210,120800,118342960,3045,3040,3045,3040,20
|
|
20250210,120700,118282070,3045,3050,3050,3040,29
|
|
20250210,120600,118193700,3040,3035,3040,3035,22
|
|
20250210,120500,118126835,3035,3045,3050,3035,12
|
|
20250210,120400,118090285,3040,3035,3040,3035,28
|
|
20250210,120300,118005260,3045,3045,3045,3045,4
|
|
20250210,120200,117993080,3045,3040,3055,3040,16
|
|
20250210,120100,117944355,3040,3045,3045,3035,1527
|
|
20250210,120000,113301845,3050,3055,3055,3050,12
|
|
20250210,115900,113265215,3050,3045,3050,3045,23
|
|
20250210,115800,113195175,3045,3045,3045,3045,13
|
|
20250210,115700,113155590,3045,3050,3050,3045,13
|
|
20250210,115600,113115950,3045,3045,3045,3045,22
|
|
20250210,115500,113048960,3045,3045,3045,3045,14
|
|
20250210,115400,113006330,3050,3045,3050,3045,20
|
|
20250210,115300,112945385,3045,3045,3050,3045,30
|
|
20250210,115200,112853990,3045,3045,3055,3045,29
|
|
20250210,115100,112765595,3045,3045,3045,3045,0
|
|
20250210,115000,112765595,3045,3045,3045,3045,22
|
|
20250210,114900,112698605,3045,3045,3055,3045,31
|
|
20250210,114800,112604100,3045,3045,3045,3045,3
|
|
20250210,114700,112594965,3045,3050,3050,3045,27
|
|
20250210,114600,112512705,3050,3050,3050,3050,3
|
|
20250210,114500,112503555,3045,3045,3045,3045,21
|
|
20250210,114400,112439610,3050,3045,3050,3045,14
|
|
20250210,114300,112396965,3045,3045,3045,3045,19
|
|
20250210,114200,112339110,3045,3045,3045,3040,13
|
|
20250210,114100,112299540,3045,3040,3045,3040,10
|
|
20250210,114000,112269095,3040,3040,3040,3040,19
|
|
20250210,113900,112211335,3040,3050,3050,3040,20
|
|
20250210,113800,112150420,3045,3045,3045,3045,19
|
|
20250210,113700,112092565,3040,3040,3045,3040,13
|
|
20250210,113600,112053000,3050,3040,3050,3040,13
|
|
20250210,113500,112013360,3040,3040,3040,3040,23
|
|
20250210,113400,111943440,3045,3045,3045,3045,9
|
|
20250210,113300,111916035,3045,3045,3045,3045,19
|
|
20250210,113200,111858180,3045,3040,3045,3040,15
|
|
20250210,113100,111812535,3040,3050,3050,3040,18
|
|
20250210,113000,111757645,3050,3050,3050,3050,9
|
|
20250210,112900,111730195,3050,3050,3050,3050,10
|
|
20250210,112800,111699695,3050,3045,3050,3045,330
|
|
20250210,112700,110693245,3040,3040,3040,3040,10
|
|
20250210,112600,110662845,3040,3055,3055,3040,3776
|
|
20250210,112500,99171550,3050,3050,3050,3050,10
|
|
20250210,112400,99141050,3050,3050,3050,3050,20
|
|
20250210,112300,99080050,3055,3050,3055,3050,23
|
|
20250210,112200,99009850,3050,3050,3050,3050,9
|
|
20250210,112100,98982400,3050,3050,3050,3050,20
|
|
20250210,112000,98921400,3055,3050,3055,3050,23
|
|
20250210,111900,98851200,3050,3045,3050,3045,21
|
|
20250210,111800,98787195,3045,3055,3055,3045,17
|
|
20250210,111700,98735305,3050,3045,3050,3045,25
|
|
20250210,111600,98659100,3050,3050,3050,3050,8
|
|
20250210,111500,98634700,3050,3045,3050,3045,16
|
|
20250210,111400,98585965,3045,3045,3045,3045,25
|
|
20250210,111300,98509840,3050,3050,3055,3050,11
|
|
20250210,111200,98476285,3045,3045,3045,3045,22
|
|
20250210,111100,98409295,3045,3045,3045,3045,12
|
|
20250210,111000,98372755,3050,3045,3050,3045,20
|
|
20250210,110900,98311805,3045,3045,3045,3045,12
|
|
20250210,110800,98275265,3055,3045,3055,3045,1009
|
|
20250210,110700,95193735,3050,3045,3050,3045,35
|
|
20250210,110600,95087100,3045,3045,3045,3045,9
|
|
20250210,110500,95059695,3045,3045,3050,3045,40
|
|
20250210,110400,94937790,3045,3045,3045,3045,13
|
|
20250210,110300,94898205,3045,3045,3045,3045,18
|
|
20250210,110200,94843395,3050,3045,3050,3045,22
|
|
20250210,110100,94776345,3045,3045,3045,3045,11
|
|
20250210,110000,94742850,3045,3050,3050,3045,30
|
|
20250210,105900,94651445,3045,3045,3045,3045,9
|
|
20250210,105800,94624040,3045,3045,3045,3045,22
|
|
20250210,105700,94557050,3045,3045,3045,3045,9
|
|
20250210,105600,94529645,3045,3045,3045,3045,22
|
|
20250210,105500,94462655,3045,3050,3050,3045,45
|
|
20250210,105400,94325450,3045,3045,3045,3045,10
|
|
20250210,105300,94295000,3045,3045,3045,3045,1021
|
|
20250210,105200,91186055,3045,3045,3045,3045,10
|
|
20250210,105100,91155605,3045,3045,3045,3045,18
|
|
20250210,105000,91100795,3045,3045,3045,3045,13
|
|
20250210,104900,91061210,3045,3045,3045,3045,19
|
|
20250210,104800,91003355,3050,3045,3050,3045,39
|
|
20250210,104700,90884450,3045,3045,3045,3045,12
|
|
20250210,104600,90847910,3045,3045,3045,3045,19
|
|
20250210,104500,90790055,3050,3045,3050,3045,17
|
|
20250210,104400,90738265,3045,3050,3070,3045,24
|
|
20250210,104300,90665090,3050,3050,3070,3045,24
|
|
20250210,104200,90591860,3045,3045,3070,3045,29
|
|
20250210,104100,90503495,3050,3050,3070,3045,32
|
|
20250210,104000,90405845,3045,3045,3045,3045,9
|
|
20250210,103900,90378440,3045,3055,3055,3045,22
|
|
20250210,103800,90311440,3055,3050,3070,3045,22
|
|
20250210,103700,90244330,3050,3045,3070,3045,63
|
|
20250210,103600,90052040,3045,3050,3070,3045,162
|
|
20250210,103500,89557205,3045,3045,3045,3045,19
|
|
20250210,103400,89499350,3045,3045,3045,3045,12
|
|
20250210,103300,89462810,3045,3045,3045,3045,353
|
|
20250210,103200,88387925,3040,3040,3040,3040,18
|
|
20250210,103100,88333205,3040,3040,3040,3040,13
|
|
20250210,103000,88293685,3040,3045,3045,3040,50
|
|
20250210,102900,88141525,3040,3040,3040,3040,779
|
|
20250210,102800,85773365,3040,3040,3045,3040,25
|
|
20250210,102700,85697340,3040,3040,3040,3040,10
|
|
20250210,102600,85666940,3040,3040,3040,3040,119
|
|
20250210,102500,85305180,3040,3040,3040,3040,19
|
|
20250210,102400,85247420,3040,3040,3040,3040,9
|
|
20250210,102300,85220060,3040,3040,3040,3040,19
|
|
20250210,102200,85162300,3040,3040,3040,3040,9
|
|
20250210,102100,85134940,3040,3040,3045,3040,488
|
|
20250210,102000,83651405,3045,3045,3045,3040,128
|
|
20250210,101900,83261700,3040,3040,3040,3040,10
|
|
20250210,101800,83231300,3040,3045,3045,3040,28
|
|
20250210,101700,83146090,3045,3045,3045,3045,0
|
|
20250210,101600,83146090,3045,3050,3050,3045,104
|
|
20250210,101500,82828985,3050,3045,3050,3045,22
|
|
20250210,101400,82761975,3045,3045,3045,3045,19
|
|
20250210,101300,82704120,3045,3045,3045,3045,0
|
|
20250210,101200,82704120,3045,3050,3050,3045,21
|
|
20250210,101100,82640165,3045,3045,3045,3045,19
|
|
20250210,101000,82582310,3050,3050,3050,3050,0
|
|
20250210,100900,82582310,3050,3045,3050,3045,567
|
|
20250210,100800,80855750,3045,3045,3045,3040,41
|
|
20250210,100700,80730955,3040,3045,3045,3040,28
|
|
20250210,100600,80645740,3045,3045,3045,3045,10
|
|
20250210,100500,80615290,3045,3040,3045,3040,18
|
|
20250210,100400,80560525,3045,3045,3065,3045,14
|
|
20250210,100300,80517865,3045,3050,3050,3045,19
|
|
20250210,100200,80459990,3065,3045,3065,3045,29
|
|
20250210,100100,80371550,3040,3040,3040,3040,19
|
|
20250210,100000,80313790,3040,3040,3040,3040,18
|
|
20250210,095900,80259070,3040,3040,3040,3040,0
|
|
20250210,095800,80259070,3040,3040,3040,3040,19
|
|
20250210,095700,80201310,3040,3040,3040,3040,19
|
|
20250210,095600,80143550,3040,3040,3040,3040,0
|
|
20250210,095500,80143550,3040,3040,3040,3040,19
|
|
20250210,095400,80085790,3040,3040,3040,3040,18
|
|
20250210,095300,80031070,3050,3045,3050,3045,2000
|
|
20250210,095200,73931120,3045,3040,3045,3040,19
|
|
20250210,095100,73873355,3050,3050,3050,3050,7
|
|
20250210,095000,73852005,3040,3050,3050,3040,46
|
|
20250210,094900,73711895,3045,3045,3045,3045,368
|
|
20250210,094800,72591335,3040,3045,3045,3040,20
|
|
20250210,094700,72530530,3040,3035,3040,3035,15
|
|
20250210,094600,72484980,3035,3035,3035,3035,18
|
|
20250210,094500,72430350,3035,3035,3035,3030,2162
|
|
20250210,094400,65868730,3035,3040,3040,3035,285
|
|
20250210,094300,65003745,3035,3035,3035,3035,19
|
|
20250210,094200,64946080,3035,3035,3035,3035,9
|
|
20250210,094100,64918765,3035,3035,3035,3035,19
|
|
20250210,094000,64861100,3035,3040,3040,3035,14
|
|
20250210,093900,64818585,3035,3040,3040,3035,147
|
|
20250210,093800,64371755,3045,3045,3045,3040,19
|
|
20250210,093700,64313945,3040,3035,3045,3035,84
|
|
20250210,093600,64058310,3040,3035,3040,3035,1008
|
|
20250210,093500,60994035,3035,3035,3035,3035,781
|
|
20250210,093400,58623700,3030,3045,3045,3020,16636
|
|
20250210,093300,8182740,3045,3050,3050,3045,34
|
|
20250210,093200,8079135,3060,3050,3060,3050,22
|
|
20250210,093100,8011995,3055,3050,3055,3050,3
|
|
20250210,093000,8002840,3050,3055,3055,3050,27
|
|
20250210,092900,7920485,3050,3050,3050,3050,18
|
|
20250210,092800,7865585,3060,3060,3060,3060,1
|
|
20250210,092700,7862525,3050,3050,3050,3050,37
|
|
20250210,092600,7749675,3050,3050,3050,3050,0
|
|
20250210,092500,7749675,3050,3050,3050,3050,53
|
|
20250210,092400,7588025,3050,3060,3060,3050,84
|
|
20250210,092300,7331815,3060,3060,3060,3060,0
|
|
20250210,092200,7331815,3060,3060,3060,3060,150
|
|
20250210,092100,6872815,3045,3045,3045,3045,83
|
|
20250210,092000,6620080,3045,3045,3045,3045,26
|
|
20250210,091900,6540910,3045,3045,3045,3045,0
|
|
20250210,091800,6540910,3045,3045,3045,3045,27
|
|
20250210,091700,6458695,3045,3045,3045,3045,26
|
|
20250210,091600,6379525,3045,3045,3045,3045,0
|
|
20250210,091500,6379525,3045,3050,3050,3045,120
|
|
20250210,091400,6013790,3050,3045,3050,3045,333
|
|
20250210,091300,4998595,3045,3045,3045,3045,1
|
|
20250210,091200,4995550,3045,3045,3045,3045,26
|
|
20250210,091100,4916380,3045,3045,3045,3045,264
|
|
20250210,091000,4112500,3040,3045,3050,3040,327
|
|
20250210,090900,3118215,3045,3050,3050,3045,108
|
|
20250210,090800,2788930,3050,3045,3050,3045,108
|
|
20250210,090700,2459800,3050,3050,3050,3050,240
|
|
20250210,090600,1727800,3050,3050,3050,3050,53
|
|
20250210,090500,1566150,3060,3060,3060,3060,0
|
|
20250210,090400,1566150,3060,3060,3060,3060,99
|
|
20250210,090300,1263210,3060,3055,3060,3055,39
|
|
20250210,090200,1144000,3055,3060,3060,3055,144
|
|
20250210,090100,703495,3060,3055,3060,3055,115
|
|
20250210,090000,351730,3055,3060,3060,3055,115
|