617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,191400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,191300,2065567085,2830,2830,2830,2830,0
|
|
20250212,191200,2065567085,2830,2830,2830,2830,0
|
|
20250212,191100,2065567085,2830,2830,2830,2830,0
|
|
20250212,191000,2065567085,2830,2830,2830,2830,0
|
|
20250212,190900,2065567085,2830,2830,2830,2830,0
|
|
20250212,190800,2065567085,2830,2830,2830,2830,0
|
|
20250212,190700,2065567085,2830,2830,2830,2830,0
|
|
20250212,190600,2065567085,2830,2830,2830,2830,0
|
|
20250212,190500,2065567085,2830,2830,2830,2830,0
|
|
20250212,190400,2065567085,2830,2830,2830,2830,0
|
|
20250212,190300,2065567085,2830,2830,2830,2830,0
|
|
20250212,190200,2065567085,2830,2830,2830,2830,0
|
|
20250212,190100,2065567085,2830,2830,2830,2830,0
|
|
20250212,190000,2065567085,2830,2830,2830,2830,0
|
|
20250212,185900,2065567085,2830,2830,2830,2830,0
|
|
20250212,185800,2065567085,2830,2830,2830,2830,0
|
|
20250212,185700,2065567085,2830,2830,2830,2830,0
|
|
20250212,185600,2065567085,2830,2830,2830,2830,0
|
|
20250212,185500,2065567085,2830,2830,2830,2830,0
|
|
20250212,185400,2065567085,2830,2830,2830,2830,0
|
|
20250212,185300,2065567085,2830,2830,2830,2830,0
|
|
20250212,185200,2065567085,2830,2830,2830,2830,0
|
|
20250212,185100,2065567085,2830,2830,2830,2830,0
|
|
20250212,185000,2065567085,2830,2830,2830,2830,0
|
|
20250212,184900,2065567085,2830,2830,2830,2830,0
|
|
20250212,184800,2065567085,2830,2830,2830,2830,0
|
|
20250212,184700,2065567085,2830,2830,2830,2830,0
|
|
20250212,184600,2065567085,2830,2830,2830,2830,0
|
|
20250212,184500,2065567085,2830,2830,2830,2830,0
|
|
20250212,184400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,184300,2065567085,2830,2830,2830,2830,0
|
|
20250212,184200,2065567085,2830,2830,2830,2830,0
|
|
20250212,184100,2065567085,2830,2830,2830,2830,0
|
|
20250212,184000,2065567085,2830,2830,2830,2830,0
|
|
20250212,183900,2065567085,2830,2830,2830,2830,0
|
|
20250212,183800,2065567085,2830,2830,2830,2830,0
|
|
20250212,183700,2065567085,2830,2830,2830,2830,0
|
|
20250212,183600,2065567085,2830,2830,2830,2830,0
|
|
20250212,183500,2065567085,2830,2830,2830,2830,0
|
|
20250212,183400,2065567085,2830,2830,2830,2830,0
|
|
20250212,183300,2065567085,2830,2830,2830,2830,0
|
|
20250212,183200,2065567085,2830,2830,2830,2830,0
|
|
20250212,183100,2065567085,2830,2830,2830,2830,0
|
|
20250212,183000,2065567085,2830,2830,2830,2830,0
|
|
20250212,182900,2065567085,2830,2830,2830,2830,0
|
|
20250212,182800,2065567085,2830,2830,2830,2830,0
|
|
20250212,182700,2065567085,2830,2830,2830,2830,0
|
|
20250212,182600,2065567085,2830,2830,2830,2830,0
|
|
20250212,182500,2065567085,2830,2830,2830,2830,0
|
|
20250212,182400,2065567085,2830,2830,2830,2830,0
|
|
20250212,182300,2065567085,2830,2830,2830,2830,0
|
|
20250212,182200,2065567085,2830,2830,2830,2830,0
|
|
20250212,182100,2065567085,2830,2830,2830,2830,0
|
|
20250212,182000,2065567085,2830,2830,2830,2830,0
|
|
20250212,181900,2065567085,2830,2830,2830,2830,0
|
|
20250212,181800,2065567085,2830,2830,2830,2830,0
|
|
20250212,181700,2065567085,2830,2830,2830,2830,0
|
|
20250212,181600,2065567085,2830,2830,2830,2830,0
|
|
20250212,181500,2065567085,2830,2830,2830,2830,0
|
|
20250212,181400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,181300,2065567085,2830,2830,2830,2830,0
|
|
20250212,181200,2065567085,2830,2830,2830,2830,0
|
|
20250212,181100,2065567085,2830,2830,2830,2830,0
|
|
20250212,181000,2065567085,2830,2830,2830,2830,0
|
|
20250212,180900,2065567085,2830,2830,2830,2830,0
|
|
20250212,180800,2065567085,2830,2830,2830,2830,0
|
|
20250212,180700,2065567085,2830,2830,2830,2830,0
|
|
20250212,180600,2065567085,2830,2830,2830,2830,0
|
|
20250212,180500,2065567085,2830,2830,2830,2830,0
|
|
20250212,180400,2065567085,2830,2830,2830,2830,0
|
|
20250212,180300,2065567085,2830,2830,2830,2830,0
|
|
20250212,180200,2065567085,2830,2830,2830,2830,0
|
|
20250212,180100,2065567085,2830,2830,2830,2830,0
|
|
20250212,180000,2065567085,2830,2830,2830,2830,0
|
|
20250212,175900,2065567085,2830,2830,2830,2830,0
|
|
20250212,175800,2065567085,2830,2830,2830,2830,0
|
|
20250212,175700,2065567085,2830,2830,2830,2830,0
|
|
20250212,175600,2065567085,2830,2830,2830,2830,0
|
|
20250212,175500,2065567085,2830,2830,2830,2830,0
|
|
20250212,175400,2065567085,2830,2830,2830,2830,0
|
|
20250212,175300,2065567085,2830,2830,2830,2830,0
|
|
20250212,175200,2065567085,2830,2830,2830,2830,0
|
|
20250212,175100,2065567085,2830,2830,2830,2830,0
|
|
20250212,175000,2065567085,2830,2830,2830,2830,0
|
|
20250212,174900,2065567085,2830,2830,2830,2830,0
|
|
20250212,174800,2065567085,2830,2830,2830,2830,0
|
|
20250212,174700,2065567085,2830,2830,2830,2830,0
|
|
20250212,174600,2065567085,2830,2830,2830,2830,0
|
|
20250212,174500,2065567085,2830,2830,2830,2830,0
|
|
20250212,174400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,174300,2065567085,2830,2830,2830,2830,0
|
|
20250212,174200,2065567085,2830,2830,2830,2830,0
|
|
20250212,174100,2065567085,2830,2830,2830,2830,0
|
|
20250212,174000,2065567085,2830,2830,2830,2830,0
|
|
20250212,173900,2065567085,2830,2830,2830,2830,0
|
|
20250212,173800,2065567085,2830,2830,2830,2830,0
|
|
20250212,173700,2065567085,2830,2830,2830,2830,0
|
|
20250212,173600,2065567085,2830,2830,2830,2830,0
|
|
20250212,173500,2065567085,2830,2830,2830,2830,0
|
|
20250212,173400,2065567085,2830,2830,2830,2830,0
|
|
20250212,173300,2065567085,2830,2830,2830,2830,0
|
|
20250212,173200,2065567085,2830,2830,2830,2830,0
|
|
20250212,173100,2065567085,2830,2830,2830,2830,0
|
|
20250212,173000,2065567085,2830,2830,2830,2830,0
|
|
20250212,172900,2065567085,2830,2830,2830,2830,0
|
|
20250212,172800,2065567085,2830,2830,2830,2830,0
|
|
20250212,172700,2065567085,2830,2830,2830,2830,0
|
|
20250212,172600,2065567085,2830,2830,2830,2830,0
|
|
20250212,172500,2065567085,2830,2830,2830,2830,0
|
|
20250212,172400,2065567085,2830,2830,2830,2830,0
|
|
20250212,172300,2065567085,2830,2830,2830,2830,0
|
|
20250212,172200,2065567085,2830,2830,2830,2830,0
|
|
20250212,172100,2065567085,2830,2830,2830,2830,0
|
|
20250212,172000,2065567085,2830,2830,2830,2830,0
|
|
20250212,171900,2065567085,2830,2830,2830,2830,0
|
|
20250212,171800,2065567085,2830,2830,2830,2830,0
|
|
20250212,171700,2065567085,2830,2830,2830,2830,0
|
|
20250212,171600,2065567085,2830,2830,2830,2830,0
|
|
20250212,171500,2065567085,2830,2830,2830,2830,0
|
|
20250212,171400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,171300,2065567085,2830,2830,2830,2830,0
|
|
20250212,171200,2065567085,2830,2830,2830,2830,0
|
|
20250212,171100,2065567085,2830,2830,2830,2830,0
|
|
20250212,171000,2065567085,2830,2830,2830,2830,0
|
|
20250212,170900,2065567085,2830,2830,2830,2830,0
|
|
20250212,170800,2065567085,2830,2830,2830,2830,0
|
|
20250212,170700,2065567085,2830,2830,2830,2830,0
|
|
20250212,170600,2065567085,2830,2830,2830,2830,0
|
|
20250212,170500,2065567085,2830,2830,2830,2830,0
|
|
20250212,170400,2065567085,2830,2830,2830,2830,0
|
|
20250212,170300,2065567085,2830,2830,2830,2830,0
|
|
20250212,170200,2065567085,2830,2830,2830,2830,0
|
|
20250212,170100,2065567085,2830,2830,2830,2830,0
|
|
20250212,170000,2065567085,2830,2830,2830,2830,0
|
|
20250212,165900,2065567085,2830,2830,2830,2830,0
|
|
20250212,165800,2065567085,2830,2830,2830,2830,0
|
|
20250212,165700,2065567085,2830,2830,2830,2830,0
|
|
20250212,165600,2065567085,2830,2830,2830,2830,0
|
|
20250212,165500,2065567085,2830,2830,2830,2830,0
|
|
20250212,165400,2065567085,2830,2830,2830,2830,0
|
|
20250212,165300,2065567085,2830,2830,2830,2830,0
|
|
20250212,165200,2065567085,2830,2830,2830,2830,0
|
|
20250212,165100,2065567085,2830,2830,2830,2830,0
|
|
20250212,165000,2065567085,2830,2830,2830,2830,0
|
|
20250212,164900,2065567085,2830,2830,2830,2830,0
|
|
20250212,164800,2065567085,2830,2830,2830,2830,0
|
|
20250212,164700,2065567085,2830,2830,2830,2830,0
|
|
20250212,164600,2065567085,2830,2830,2830,2830,0
|
|
20250212,164500,2065567085,2830,2830,2830,2830,0
|
|
20250212,164400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,164300,2065567085,2830,2830,2830,2830,0
|
|
20250212,164200,2065567085,2830,2830,2830,2830,0
|
|
20250212,164100,2065567085,2830,2830,2830,2830,0
|
|
20250212,164000,2065567085,2830,2830,2830,2830,0
|
|
20250212,163900,2065567085,2830,2830,2830,2830,0
|
|
20250212,163800,2065567085,2830,2830,2830,2830,0
|
|
20250212,163700,2065567085,2830,2830,2830,2830,0
|
|
20250212,163600,2065567085,2830,2830,2830,2830,0
|
|
20250212,163500,2065567085,2830,2830,2830,2830,0
|
|
20250212,163400,2065567085,2830,2830,2830,2830,0
|
|
20250212,163300,2065567085,2830,2830,2830,2830,0
|
|
20250212,163200,2065567085,2830,2830,2830,2830,0
|
|
20250212,163100,2065567085,2830,2830,2830,2830,0
|
|
20250212,163000,2065567085,2830,2830,2830,2830,0
|
|
20250212,162900,2065567085,2830,2830,2830,2830,0
|
|
20250212,162800,2065567085,2830,2830,2830,2830,0
|
|
20250212,162700,2065567085,2830,2830,2830,2830,0
|
|
20250212,162600,2065567085,2830,2830,2830,2830,0
|
|
20250212,162500,2065567085,2830,2830,2830,2830,0
|
|
20250212,162400,2065567085,2830,2830,2830,2830,0
|
|
20250212,162300,2065567085,2830,2830,2830,2830,0
|
|
20250212,162200,2065567085,2830,2830,2830,2830,0
|
|
20250212,162100,2065567085,2830,2830,2830,2830,0
|
|
20250212,162000,2065567085,2830,2830,2830,2830,0
|
|
20250212,161900,2065567085,2830,2830,2830,2830,0
|
|
20250212,161800,2065567085,2830,2830,2830,2830,0
|
|
20250212,161700,2065567085,2830,2830,2830,2830,0
|
|
20250212,161600,2065567085,2830,2830,2830,2830,0
|
|
20250212,161500,2065567085,2830,2830,2830,2830,0
|
|
20250212,161400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,161300,2065567085,2830,2830,2830,2830,0
|
|
20250212,161200,2065567085,2830,2830,2830,2830,0
|
|
20250212,161100,2065567085,2830,2830,2830,2830,0
|
|
20250212,161000,2065567085,2830,2830,2830,2830,0
|
|
20250212,160900,2065567085,2830,2830,2830,2830,0
|
|
20250212,160800,2065567085,2830,2830,2830,2830,0
|
|
20250212,160700,2065567085,2830,2830,2830,2830,0
|
|
20250212,160600,2065567085,2830,2830,2830,2830,0
|
|
20250212,160500,2065567085,2830,2830,2830,2830,0
|
|
20250212,160400,2065567085,2830,2830,2830,2830,0
|
|
20250212,160300,2065567085,2830,2830,2830,2830,0
|
|
20250212,160200,2065567085,2830,2830,2830,2830,0
|
|
20250212,160100,2065567085,2830,2830,2830,2830,0
|
|
20250212,160000,2065567085,2830,2830,2830,2830,0
|
|
20250212,155900,2065567085,2830,2830,2830,2830,0
|
|
20250212,155800,2065567085,2830,2830,2830,2830,0
|
|
20250212,155700,2065567085,2830,2830,2830,2830,0
|
|
20250212,155600,2065567085,2830,2830,2830,2830,0
|
|
20250212,155500,2065567085,2830,2830,2830,2830,0
|
|
20250212,155400,2065567085,2830,2830,2830,2830,0
|
|
20250212,155300,2065567085,2830,2830,2830,2830,0
|
|
20250212,155200,2065567085,2830,2830,2830,2830,0
|
|
20250212,155100,2065567085,2830,2830,2830,2830,0
|
|
20250212,155000,2065567085,2830,2830,2830,2830,0
|
|
20250212,154900,2065567085,2830,2830,2830,2830,0
|
|
20250212,154800,2065567085,2830,2830,2830,2830,0
|
|
20250212,154700,2065567085,2830,2830,2830,2830,0
|
|
20250212,154600,2065567085,2830,2830,2830,2830,0
|
|
20250212,154500,2065567085,2830,2830,2830,2830,0
|
|
20250212,154400,2065567085,2830,2830,2830,2830,12097
|
|
20250212,154300,2065567085,2830,2830,2830,2830,0
|
|
20250212,154200,2065567085,2830,2830,2830,2830,0
|
|
20250212,154100,2065567085,2830,2830,2830,2830,0
|
|
20250212,154000,2065567085,2830,2830,2830,2830,0
|
|
20250212,153900,2065567085,2830,2830,2830,2830,0
|
|
20250212,153800,2065567085,2830,2830,2830,2830,0
|
|
20250212,153700,2065567085,2830,2830,2830,2830,0
|
|
20250212,153600,2065567085,2830,2830,2830,2830,0
|
|
20250212,153500,2065567085,2830,2830,2830,2830,0
|
|
20250212,153400,2065567085,2830,2830,2830,2830,0
|
|
20250212,153300,2065567085,2830,2830,2830,2830,0
|
|
20250212,153200,2065567085,2830,2830,2830,2830,0
|
|
20250212,153100,2065567085,2830,2830,2830,2830,0
|
|
20250212,153000,2065567085,2830,2830,2830,2830,12097
|
|
20250212,152900,2031332575,2830,2830,2830,2830,0
|
|
20250212,152800,2031332575,2830,2830,2830,2830,0
|
|
20250212,152700,2031332575,2830,2830,2830,2830,0
|
|
20250212,152600,2031332575,2830,2830,2830,2830,0
|
|
20250212,152500,2031332575,2830,2830,2830,2830,0
|
|
20250212,152400,2031332575,2830,2830,2830,2830,0
|
|
20250212,152300,2031332575,2830,2830,2830,2830,0
|
|
20250212,152200,2031332575,2830,2830,2830,2830,0
|
|
20250212,152100,2031332575,2830,2830,2830,2830,0
|
|
20250212,152000,2031332575,2830,2830,2830,2830,0
|
|
20250212,151900,2031332575,2830,2825,2830,2820,1373
|
|
20250212,151800,2027455705,2825,2815,2825,2810,15336
|
|
20250212,151700,1984221005,2820,2815,2820,2815,1548
|
|
20250212,151600,1979862910,2820,2815,2820,2815,481
|
|
20250212,151500,1978508820,2820,2820,2820,2820,702
|
|
20250212,151400,1976529180,2820,2820,2825,2820,6102
|
|
20250212,151300,1959321535,2820,2820,2820,2815,1688
|
|
20250212,151200,1954561380,2815,2820,2820,2815,636
|
|
20250212,151100,1952771020,2820,2820,2820,2820,1
|
|
20250212,151000,1952768200,2820,2820,2820,2815,1608
|
|
20250212,150900,1948238180,2820,2820,2820,2820,49
|
|
20250212,150800,1948100000,2825,2825,2825,2825,1
|
|
20250212,150700,1948097175,2820,2825,2825,2815,831
|
|
20250212,150600,1945757400,2825,2820,2825,2815,4764
|
|
20250212,150500,1932330675,2810,2815,2815,2810,120
|
|
20250212,150400,1931992885,2815,2815,2820,2815,4942
|
|
20250212,150300,1918081150,2820,2815,2820,2815,796
|
|
20250212,150200,1915840405,2820,2815,2820,2815,105
|
|
20250212,150100,1915544825,2815,2820,2820,2815,140
|
|
20250212,150000,1915150695,2810,2815,2820,2810,164
|
|
20250212,145900,1914689520,2815,2815,2815,2815,2679
|
|
20250212,145800,1907148135,2815,2815,2815,2815,1603
|
|
20250212,145700,1902635690,2820,2820,2820,2820,216
|
|
20250212,145600,1902026570,2820,2820,2820,2820,0
|
|
20250212,145500,1902026570,2820,2815,2820,2815,733
|
|
20250212,145400,1899959760,2820,2820,2820,2820,320
|
|
20250212,145300,1899057360,2815,2815,2815,2815,10
|
|
20250212,145200,1899029210,2820,2815,2820,2815,217
|
|
20250212,145100,1898418340,2815,2825,2825,2815,443
|
|
20250212,145000,1897169385,2825,2825,2825,2825,0
|
|
20250212,144900,1897169385,2825,2825,2825,2825,1
|
|
20250212,144800,1897166560,2815,2820,2825,2815,587
|
|
20250212,144700,1895513010,2820,2820,2820,2820,186
|
|
20250212,144600,1894988490,2820,2820,2820,2820,15
|
|
20250212,144500,1894946190,2820,2820,2820,2820,7
|
|
20250212,144400,1894926450,2820,2820,2820,2820,1806
|
|
20250212,144300,1889833530,2820,2825,2825,2820,108
|
|
20250212,144200,1889528720,2825,2820,2825,2820,101
|
|
20250212,144100,1889243895,2820,2820,2825,2820,5463
|
|
20250212,144000,1873815165,2820,2820,2820,2820,1900
|
|
20250212,143900,1868457165,2825,2825,2825,2825,1010
|
|
20250212,143800,1865603915,2825,2825,2825,2820,2720
|
|
20250212,143700,1857922915,2825,2820,2825,2820,367
|
|
20250212,143600,1856886145,2825,2820,2825,2820,2910
|
|
20250212,143500,1848669145,2820,2815,2820,2815,4785
|
|
20250212,143400,1835177980,2820,2820,2820,2820,722
|
|
20250212,143300,1833141940,2815,2815,2815,2815,3000
|
|
20250212,143200,1824696940,2820,2820,2820,2820,4
|
|
20250212,143100,1824685660,2820,2820,2820,2820,0
|
|
20250212,143000,1824685660,2820,2820,2820,2815,5745
|
|
20250212,142900,1808489450,2820,2820,2820,2820,0
|
|
20250212,142800,1808489450,2820,2815,2820,2815,218
|
|
20250212,142700,1807875690,2815,2815,2815,2815,807
|
|
20250212,142600,1805603985,2815,2815,2815,2815,10
|
|
20250212,142500,1805575835,2815,2820,2820,2815,1101
|
|
20250212,142400,1802475985,2810,2810,2810,2810,395
|
|
20250212,142300,1801366035,2820,2815,2820,2815,65
|
|
20250212,142200,1801183050,2815,2810,2815,2810,5371
|
|
20250212,142100,1786085795,2815,2815,2815,2815,41
|
|
20250212,142000,1785970380,2815,2810,2815,2810,102
|
|
20250212,141900,1785683755,2815,2810,2815,2810,1005
|
|
20250212,141800,1782856590,2810,2805,2815,2805,2206
|
|
20250212,141700,1776660595,2805,2810,2815,2805,2089
|
|
20250212,141600,1770799740,2815,2810,2815,2800,10002
|
|
20250212,141500,1742731710,2810,2810,2810,2810,0
|
|
20250212,141400,1742731710,2810,2810,2815,2810,566
|
|
20250212,141300,1741138750,2815,2815,2815,2815,500
|
|
20250212,141200,1739731250,2815,2815,2815,2810,59
|
|
20250212,141100,1739565415,2815,2815,2815,2815,1000
|
|
20250212,141000,1736750415,2815,2810,2815,2805,3603
|
|
20250212,140900,1726642420,2815,2815,2815,2815,0
|
|
20250212,140800,1726642420,2815,2810,2815,2810,844
|
|
20250212,140700,1724268270,2805,2810,2810,2805,2213
|
|
20250212,140600,1718057155,2815,2815,2815,2815,1001
|
|
20250212,140500,1715239340,2820,2820,2820,2820,42
|
|
20250212,140400,1715120900,2820,2820,2820,2820,1
|
|
20250212,140300,1715118080,2815,2815,2815,2815,949
|
|
20250212,140200,1712446645,2815,2820,2820,2815,700
|
|
20250212,140100,1710473645,2820,2820,2820,2820,100
|
|
20250212,140000,1710191645,2820,2820,2820,2820,0
|
|
20250212,135900,1710191645,2820,2815,2820,2810,604
|
|
20250212,135800,1708491510,2820,2820,2820,2820,0
|
|
20250212,135700,1708491510,2820,2820,2820,2820,823
|
|
20250212,135600,1706170650,2820,2820,2820,2820,352
|
|
20250212,135500,1705178010,2825,2825,2825,2825,10
|
|
20250212,135400,1705149760,2825,2815,2825,2815,1001
|
|
20250212,135300,1702331935,2825,2825,2825,2825,1
|
|
20250212,135200,1702329110,2815,2815,2815,2815,1
|
|
20250212,135100,1702326295,2820,2820,2820,2820,1751
|
|
20250212,135000,1697388475,2820,2820,2820,2820,10
|
|
20250212,134900,1697360275,2820,2815,2820,2815,501
|
|
20250212,134800,1695949405,2815,2820,2820,2815,3612
|
|
20250212,134700,1685781615,2815,2815,2815,2815,499
|
|
20250212,134600,1684376930,2815,2810,2815,2810,790
|
|
20250212,134500,1682157020,2810,2810,2810,2810,1058
|
|
20250212,134400,1679184040,2820,2815,2820,2810,2141
|
|
20250212,134300,1673166380,2820,2815,2820,2815,13
|
|
20250212,134200,1673129770,2815,2815,2815,2815,0
|
|
20250212,134100,1673129770,2815,2815,2815,2815,0
|
|
20250212,134000,1673129770,2815,2815,2815,2810,742
|
|
20250212,133900,1671043470,2815,2815,2815,2815,0
|
|
20250212,133800,1671043470,2815,2810,2815,2810,3275
|
|
20250212,133700,1661829135,2810,2810,2810,2810,3933
|
|
20250212,133600,1650777405,2810,2810,2810,2810,55
|
|
20250212,133500,1650622855,2810,2810,2810,2810,217
|
|
20250212,133400,1650013085,2810,2810,2810,2810,20
|
|
20250212,133300,1649956885,2815,2810,2815,2800,15053
|
|
20250212,133200,1607713715,2810,2810,2815,2810,2038
|
|
20250212,133100,1601986920,2820,2820,2820,2820,0
|
|
20250212,133000,1601986920,2820,2820,2820,2820,0
|
|
20250212,132900,1601986920,2820,2820,2820,2820,70
|
|
20250212,132800,1601789520,2820,2815,2820,2810,619
|
|
20250212,132700,1600048440,2810,2810,2810,2810,406
|
|
20250212,132600,1598907580,2810,2810,2810,2810,2
|
|
20250212,132500,1598901960,2815,2815,2815,2815,2115
|
|
20250212,132400,1592948235,2815,2825,2825,2815,5408
|
|
20250212,132300,1577723075,2820,2820,2820,2820,764
|
|
20250212,132200,1575568595,2820,2820,2820,2820,25
|
|
20250212,132100,1575498095,2820,2820,2820,2820,1481
|
|
20250212,132000,1571321675,2820,2820,2820,2820,1060
|
|
20250212,131900,1568332475,2820,2820,2820,2820,0
|
|
20250212,131800,1568332475,2820,2820,2820,2820,1429
|
|
20250212,131700,1564302695,2820,2820,2820,2820,81
|
|
20250212,131600,1564074275,2825,2825,2825,2825,2485
|
|
20250212,131500,1557054150,2825,2825,2825,2825,54
|
|
20250212,131400,1556901600,2825,2830,2830,2825,2500
|
|
20250212,131300,1549836185,2835,2830,2835,2830,323
|
|
20250212,131200,1548922085,2830,2830,2830,2830,550
|
|
20250212,131100,1547365585,2830,2830,2830,2830,98
|
|
20250212,131000,1547088245,2830,2830,2830,2825,4
|
|
20250212,130900,1547076935,2830,2830,2835,2830,1402
|
|
20250212,130800,1543109260,2830,2830,2830,2830,200
|
|
20250212,130700,1542543260,2830,2830,2830,2830,1
|
|
20250212,130600,1542540430,2825,2825,2830,2825,60
|
|
20250212,130500,1542370675,2830,2830,2830,2830,2390
|
|
20250212,130400,1535606975,2830,2830,2830,2830,2000
|
|
20250212,130300,1529946975,2835,2835,2835,2835,100
|
|
20250212,130200,1529663475,2835,2835,2835,2835,266
|
|
20250212,130100,1528909365,2830,2830,2835,2830,51
|
|
20250212,130000,1528764985,2835,2835,2835,2835,12
|
|
20250212,125900,1528730965,2830,2830,2830,2830,0
|
|
20250212,125800,1528730965,2830,2830,2830,2830,0
|
|
20250212,125700,1528730965,2830,2830,2830,2830,1
|
|
20250212,125600,1528728135,2835,2835,2835,2835,20
|
|
20250212,125500,1528671435,2835,2835,2835,2835,0
|
|
20250212,125400,1528671435,2835,2835,2835,2835,60
|
|
20250212,125300,1528501335,2835,2835,2835,2835,100
|
|
20250212,125200,1528217835,2830,2835,2835,2830,33
|
|
20250212,125100,1528124295,2835,2835,2835,2835,0
|
|
20250212,125000,1528124295,2835,2835,2835,2835,200
|
|
20250212,124900,1527557295,2835,2835,2835,2835,1492
|
|
20250212,124800,1523327475,2830,2840,2840,2830,2273
|
|
20250212,124700,1516885050,2840,2840,2840,2840,5
|
|
20250212,124600,1516870850,2840,2840,2840,2840,10
|
|
20250212,124500,1516842450,2840,2835,2840,2835,39
|
|
20250212,124400,1516731710,2840,2835,2840,2835,567
|
|
20250212,124300,1515121465,2835,2835,2835,2835,98
|
|
20250212,124200,1514843635,2840,2835,2840,2835,2645
|
|
20250212,124100,1507344545,2830,2830,2830,2830,510
|
|
20250212,124000,1505901245,2835,2835,2835,2835,100
|
|
20250212,123900,1505617745,2835,2835,2835,2835,0
|
|
20250212,123800,1505617745,2835,2835,2835,2835,0
|
|
20250212,123700,1505617745,2835,2835,2835,2835,2
|
|
20250212,123600,1505612075,2835,2835,2835,2835,5
|
|
20250212,123500,1505597900,2830,2830,2830,2830,415
|
|
20250212,123400,1504423450,2830,2825,2830,2825,1521
|
|
20250212,123300,1500119125,2830,2830,2830,2830,1500
|
|
20250212,123200,1495874125,2830,2830,2830,2830,1500
|
|
20250212,123100,1491629125,2825,2830,2830,2825,256
|
|
20250212,123000,1490905545,2830,2830,2830,2830,0
|
|
20250212,122900,1490905545,2830,2830,2830,2830,0
|
|
20250212,122800,1490905545,2830,2830,2830,2830,10
|
|
20250212,122700,1490877245,2830,2830,2830,2830,8
|
|
20250212,122600,1490854605,2830,2825,2830,2825,11
|
|
20250212,122500,1490823525,2825,2825,2825,2825,416
|
|
20250212,122400,1489648325,2830,2825,2830,2825,1167
|
|
20250212,122300,1486350500,2830,2830,2830,2830,279
|
|
20250212,122200,1485560930,2830,2830,2830,2830,0
|
|
20250212,122100,1485560930,2830,2830,2830,2830,0
|
|
20250212,122000,1485560930,2830,2825,2830,2825,531
|
|
20250212,121900,1484058205,2825,2830,2830,2825,726
|
|
20250212,121800,1482007250,2825,2825,2825,2825,0
|
|
20250212,121700,1482007250,2825,2825,2825,2815,11112
|
|
20250212,121600,1450693965,2830,2825,2830,2825,251
|
|
20250212,121500,1449984885,2830,2830,2830,2830,200
|
|
20250212,121400,1449418885,2830,2830,2835,2830,210
|
|
20250212,121300,1448824575,2835,2825,2835,2825,243
|
|
20250212,121200,1448136100,2830,2830,2830,2830,200
|
|
20250212,121100,1447570100,2830,2825,2830,2825,181
|
|
20250212,121000,1447058770,2825,2835,2835,2825,719
|
|
20250212,120900,1445027585,2835,2835,2835,2835,33
|
|
20250212,120800,1444934030,2835,2835,2835,2835,1
|
|
20250212,120700,1444931195,2835,2835,2835,2835,100
|
|
20250212,120600,1444647695,2835,2825,2835,2825,1776
|
|
20250212,120500,1439627755,2835,2830,2835,2825,146
|
|
20250212,120400,1439214575,2835,2835,2835,2835,0
|
|
20250212,120300,1439214575,2835,2830,2835,2830,254
|
|
20250212,120200,1438495575,2830,2830,2830,2830,20
|
|
20250212,120100,1438438975,2830,2825,2830,2825,1013
|
|
20250212,120000,1435576590,2825,2825,2830,2825,1963
|
|
20250212,115900,1430031110,2835,2835,2835,2835,0
|
|
20250212,115800,1430031110,2835,2830,2835,2825,1120
|
|
20250212,115700,1426862940,2830,2830,2830,2830,0
|
|
20250212,115600,1426862940,2830,2830,2830,2830,0
|
|
20250212,115500,1426862940,2830,2830,2830,2830,238
|
|
20250212,115400,1426189400,2830,2825,2830,2825,2
|
|
20250212,115300,1426183745,2830,2830,2830,2830,10
|
|
20250212,115200,1426155445,2830,2825,2830,2825,371
|
|
20250212,115100,1425107365,2830,2830,2830,2830,139
|
|
20250212,115000,1424713995,2830,2830,2830,2825,389
|
|
20250212,114900,1423614010,2830,2830,2830,2830,110
|
|
20250212,114800,1423302710,2835,2835,2835,2830,3964
|
|
20250212,114700,1412082575,2835,2835,2835,2835,1100
|
|
20250212,114600,1408964075,2835,2835,2835,2835,25
|
|
20250212,114500,1408893200,2835,2830,2835,2830,505
|
|
20250212,114400,1407464025,2835,2840,2840,2835,1222
|
|
20250212,114300,1403999650,2835,2835,2835,2835,200
|
|
20250212,114200,1403432650,2840,2840,2840,2840,35
|
|
20250212,114100,1403333250,2840,2835,2840,2835,1615
|
|
20250212,114000,1398754720,2835,2835,2840,2835,57
|
|
20250212,113900,1398593115,2840,2840,2840,2840,0
|
|
20250212,113800,1398593115,2840,2840,2840,2840,71
|
|
20250212,113700,1398391475,2840,2840,2840,2840,0
|
|
20250212,113600,1398391475,2840,2840,2840,2835,421
|
|
20250212,113500,1397195935,2845,2845,2845,2845,0
|
|
20250212,113400,1397195935,2845,2840,2845,2840,1303
|
|
20250212,113300,1393495365,2840,2840,2840,2840,234
|
|
20250212,113200,1392830805,2840,2840,2845,2830,4401
|
|
20250212,113100,1380347040,2845,2840,2845,2840,8041
|
|
20250212,113000,1357489180,2840,2840,2840,2835,194
|
|
20250212,112900,1356938445,2840,2840,2840,2835,646
|
|
20250212,112800,1355104065,2840,2840,2840,2840,26
|
|
20250212,112700,1355030225,2835,2840,2840,2835,182
|
|
20250212,112600,1354514245,2835,2835,2840,2835,223
|
|
20250212,112500,1353882030,2840,2835,2840,2835,51
|
|
20250212,112400,1353737440,2840,2840,2840,2840,300
|
|
20250212,112300,1352885440,2840,2835,2840,2835,2553
|
|
20250212,112200,1345642675,2835,2835,2835,2835,2001
|
|
20250212,112100,1339969840,2830,2835,2835,2830,7
|
|
20250212,112000,1339950020,2830,2825,2835,2825,3122
|
|
20250212,111900,1331114805,2830,2830,2830,2825,626
|
|
20250212,111800,1329346225,2830,2830,2830,2830,1352
|
|
20250212,111700,1325520065,2830,2830,2830,2825,2001
|
|
20250212,111600,1319862235,2830,2830,2830,2830,3103
|
|
20250212,111500,1311080745,2830,2830,2830,2830,1
|
|
20250212,111400,1311077915,2825,2825,2825,2825,1045
|
|
20250212,111300,1308125790,2825,2825,2825,2825,3
|
|
20250212,111200,1308117315,2820,2815,2820,2815,792
|
|
20250212,111100,1305886625,2820,2820,2820,2820,0
|
|
20250212,111000,1305886625,2820,2825,2825,2820,277
|
|
20250212,110900,1305105445,2820,2825,2825,2820,2470
|
|
20250212,110800,1298139545,2825,2825,2825,2820,293
|
|
20250212,110700,1297312225,2825,2825,2825,2825,14
|
|
20250212,110600,1297272675,2825,2825,2825,2825,304
|
|
20250212,110500,1296413875,2830,2830,2830,2830,202
|
|
20250212,110400,1295842215,2825,2825,2825,2825,1228
|
|
20250212,110300,1292373115,2825,2825,2825,2825,1531
|
|
20250212,110200,1288048040,2820,2820,2825,2820,114
|
|
20250212,110100,1287726555,2825,2825,2825,2825,0
|
|
20250212,110000,1287726555,2825,2820,2825,2820,3110
|
|
20250212,105900,1278956335,2820,2820,2820,2820,30
|
|
20250212,105800,1278871735,2820,2820,2820,2820,826
|
|
20250212,105700,1276542415,2820,2820,2820,2820,3111
|
|
20250212,105600,1267769395,2820,2815,2820,2815,124
|
|
20250212,105500,1267420330,2820,2820,2820,2820,500
|
|
20250212,105400,1266010330,2820,2820,2820,2820,10
|
|
20250212,105300,1265982130,2820,2820,2820,2810,930
|
|
20250212,105200,1263367640,2820,2815,2820,2815,117
|
|
20250212,105100,1263038250,2820,2820,2820,2820,56
|
|
20250212,105000,1262880330,2815,2815,2815,2810,541
|
|
20250212,104900,1261357455,2815,2820,2820,2815,57
|
|
20250212,104800,1261196990,2820,2820,2820,2815,18
|
|
20250212,104700,1261146240,2820,2805,2820,2805,2110
|
|
20250212,104600,1255206520,2815,2815,2815,2805,8030
|
|
20250212,104500,1232641855,2815,2815,2820,2815,502
|
|
20250212,104400,1231228720,2815,2815,2820,2815,200
|
|
20250212,104300,1230665470,2820,2820,2820,2820,10
|
|
20250212,104200,1230637270,2820,2820,2820,2820,179
|
|
20250212,104100,1230132490,2820,2815,2820,2815,1076
|
|
20250212,104000,1227098485,2820,2820,2820,2820,3
|
|
20250212,103900,1227090025,2820,2820,2820,2820,559
|
|
20250212,103800,1225513645,2820,2820,2820,2820,810
|
|
20250212,103700,1223229445,2820,2820,2820,2810,19
|
|
20250212,103600,1223175985,2810,2815,2815,2810,734
|
|
20250212,103500,1221109780,2810,2810,2815,2810,80
|
|
20250212,103400,1220884970,2815,2815,2815,2815,9
|
|
20250212,103300,1220859635,2815,2815,2815,2805,64
|
|
20250212,103200,1220679805,2815,2810,2815,2805,1435
|
|
20250212,103100,1216650640,2810,2810,2810,2810,300
|
|
20250212,103000,1215807640,2810,2810,2810,2810,550
|
|
20250212,102900,1214262140,2810,2810,2810,2810,239
|
|
20250212,102800,1213590550,2805,2810,2810,2805,76
|
|
20250212,102700,1213377365,2810,2800,2810,2800,3002
|
|
20250212,102600,1204971745,2800,2805,2805,2800,129
|
|
20250212,102500,1204610045,2805,2800,2805,2800,7111
|
|
20250212,102400,1184698690,2805,2805,2805,2800,1675
|
|
20250212,102300,1180001815,2805,2800,2805,2800,436
|
|
20250212,102200,1178781010,2800,2805,2805,2800,1456
|
|
20250212,102100,1174696955,2805,2810,2810,2805,2240
|
|
20250212,102000,1168413055,2810,2810,2810,2810,600
|
|
20250212,101900,1166727055,2810,2810,2810,2810,1870
|
|
20250212,101800,1161472355,2815,2815,2815,2815,10
|
|
20250212,101700,1161444205,2815,2815,2815,2815,489
|
|
20250212,101600,1160067670,2815,2820,2820,2815,4600
|
|
20250212,101500,1147115670,2820,2820,2820,2815,42
|
|
20250212,101400,1146997260,2815,2815,2815,2815,3597
|
|
20250212,101300,1136871705,2810,2815,2815,2810,213
|
|
20250212,101200,1136272115,2805,2805,2815,2805,3054
|
|
20250212,101100,1127692380,2805,2810,2810,2805,88
|
|
20250212,101000,1127445405,2810,2810,2810,2810,125
|
|
20250212,100900,1127094155,2805,2805,2805,2800,346
|
|
20250212,100800,1126123645,2800,2805,2805,2800,3
|
|
20250212,100700,1126115240,2800,2805,2805,2800,3175
|
|
20250212,100600,1117215980,2805,2805,2805,2805,523
|
|
20250212,100500,1115748965,2800,2810,2810,2800,6011
|
|
20250212,100400,1098913085,2810,2805,2810,2805,523
|
|
20250212,100300,1097446030,2810,2810,2810,2805,776
|
|
20250212,100200,1095265570,2805,2805,2810,2800,2954
|
|
20250212,100100,1086982610,2810,2810,2810,2800,43
|
|
20250212,100000,1086861880,2800,2810,2810,2800,511
|
|
20250212,095900,1085428905,2810,2800,2815,2800,27423
|
|
20250212,095800,1008499555,2800,2810,2810,2800,3945
|
|
20250212,095700,997453370,2805,2800,2805,2800,9325
|
|
20250212,095600,971318940,2800,2800,2805,2800,359
|
|
20250212,095500,970311955,2805,2800,2810,2790,9471
|
|
20250212,095400,943805535,2800,2805,2810,2790,10370
|
|
20250212,095300,914786375,2805,2810,2810,2805,360
|
|
20250212,095200,913776550,2805,2810,2810,2805,424
|
|
20250212,095100,912587225,2805,2805,2805,2805,2338
|
|
20250212,095000,906029135,2805,2815,2815,2805,238
|
|
20250212,094900,905360330,2805,2815,2815,2805,5101
|
|
20250212,094800,891044305,2815,2825,2825,2815,1346
|
|
20250212,094700,887251230,2825,2820,2825,2820,818
|
|
20250212,094600,884944465,2820,2825,2825,2820,3599
|
|
20250212,094500,874793320,2830,2825,2830,2820,1835
|
|
20250212,094400,869609785,2830,2825,2830,2820,3634
|
|
20250212,094300,859343765,2820,2805,2820,2795,16337
|
|
20250212,094200,813507000,2810,2810,2815,2790,16583
|
|
20250212,094100,767039875,2810,2820,2825,2800,54660
|
|
20250212,094000,613740030,2820,2825,2825,2820,2726
|
|
20250212,093900,606052690,2825,2830,2830,2820,4959
|
|
20250212,093800,592053680,2835,2835,2835,2835,20
|
|
20250212,093700,591996980,2835,2830,2835,2820,3381
|
|
20250212,093600,582445865,2825,2825,2825,2820,5364
|
|
20250212,093500,567294530,2825,2825,2830,2825,5018
|
|
20250212,093400,553118365,2835,2830,2835,2825,2569
|
|
20250212,093300,545846980,2825,2830,2830,2825,2106
|
|
20250212,093200,539888100,2830,2840,2840,2830,2505
|
|
20250212,093100,532789925,2840,2830,2840,2830,591
|
|
20250212,093000,531115070,2830,2835,2840,2830,1280
|
|
20250212,092900,527480435,2840,2840,2840,2835,230
|
|
20250212,092800,526827735,2835,2835,2835,2835,2
|
|
20250212,092700,526822065,2835,2840,2840,2835,3035
|
|
20250212,092600,518207220,2840,2840,2840,2840,977
|
|
20250212,092500,515432540,2840,2840,2850,2840,4902
|
|
20250212,092400,501487460,2845,2840,2850,2825,8477
|
|
20250212,092300,477457760,2840,2840,2840,2840,3077
|
|
20250212,092200,468719080,2835,2830,2845,2830,7934
|
|
20250212,092100,446205125,2835,2830,2835,2830,695
|
|
20250212,092000,444236555,2835,2830,2835,2830,4847
|
|
20250212,091900,430506450,2830,2825,2830,2820,1672
|
|
20250212,091800,425788755,2825,2830,2830,2820,6600
|
|
20250212,091700,407150875,2835,2830,2835,2830,355
|
|
20250212,091600,406146200,2830,2820,2830,2820,1759
|
|
20250212,091500,401171185,2815,2820,2820,2815,6061
|
|
20250212,091400,384105055,2815,2815,2815,2815,1776
|
|
20250212,091300,379105615,2815,2820,2820,2815,5541
|
|
20250212,091200,363497005,2815,2810,2815,2810,6363
|
|
20250212,091100,345605455,2810,2815,2815,2805,9803
|
|
20250212,091000,318083745,2815,2815,2820,2810,14034
|
|
20250212,090900,278605035,2815,2815,2815,2810,6589
|
|
20250212,090800,260058695,2815,2825,2825,2815,10347
|
|
20250212,090700,230876565,2825,2830,2830,2825,3986
|
|
20250212,090600,219616055,2825,2840,2845,2825,12885
|
|
20250212,090500,183176760,2845,2850,2850,2840,1842
|
|
20250212,090400,177939135,2845,2850,2855,2845,1274
|
|
20250212,090300,174310060,2840,2830,2840,2830,11386
|
|
20250212,090200,142023865,2830,2835,2840,2830,6169
|
|
20250212,090100,124536710,2840,2840,2845,2830,12735
|
|
20250212,090000,88427590,2845,2855,2860,2840,31023
|