617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,191300,1659287585,2800,2800,2800,2800,0
|
|
20250213,191200,1659287585,2800,2800,2800,2800,0
|
|
20250213,191100,1659287585,2800,2800,2800,2800,0
|
|
20250213,191000,1659287585,2800,2800,2800,2800,0
|
|
20250213,190900,1659287585,2800,2800,2800,2800,0
|
|
20250213,190800,1659287585,2800,2800,2800,2800,0
|
|
20250213,190700,1659287585,2800,2800,2800,2800,0
|
|
20250213,190600,1659287585,2800,2800,2800,2800,0
|
|
20250213,190500,1659287585,2800,2800,2800,2800,0
|
|
20250213,190400,1659287585,2800,2800,2800,2800,0
|
|
20250213,190300,1659287585,2800,2800,2800,2800,0
|
|
20250213,190200,1659287585,2800,2800,2800,2800,0
|
|
20250213,190100,1659287585,2800,2800,2800,2800,0
|
|
20250213,190000,1659287585,2800,2800,2800,2800,0
|
|
20250213,185900,1659287585,2800,2800,2800,2800,0
|
|
20250213,185800,1659287585,2800,2800,2800,2800,0
|
|
20250213,185700,1659287585,2800,2800,2800,2800,0
|
|
20250213,185600,1659287585,2800,2800,2800,2800,0
|
|
20250213,185500,1659287585,2800,2800,2800,2800,0
|
|
20250213,185400,1659287585,2800,2800,2800,2800,0
|
|
20250213,185300,1659287585,2800,2800,2800,2800,0
|
|
20250213,185200,1659287585,2800,2800,2800,2800,0
|
|
20250213,185100,1659287585,2800,2800,2800,2800,0
|
|
20250213,185000,1659287585,2800,2800,2800,2800,0
|
|
20250213,184900,1659287585,2800,2800,2800,2800,0
|
|
20250213,184800,1659287585,2800,2800,2800,2800,0
|
|
20250213,184700,1659287585,2800,2800,2800,2800,0
|
|
20250213,184600,1659287585,2800,2800,2800,2800,0
|
|
20250213,184500,1659287585,2800,2800,2800,2800,0
|
|
20250213,184400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,184300,1659287585,2800,2800,2800,2800,0
|
|
20250213,184200,1659287585,2800,2800,2800,2800,0
|
|
20250213,184100,1659287585,2800,2800,2800,2800,0
|
|
20250213,184000,1659287585,2800,2800,2800,2800,0
|
|
20250213,183900,1659287585,2800,2800,2800,2800,0
|
|
20250213,183800,1659287585,2800,2800,2800,2800,0
|
|
20250213,183700,1659287585,2800,2800,2800,2800,0
|
|
20250213,183600,1659287585,2800,2800,2800,2800,0
|
|
20250213,183500,1659287585,2800,2800,2800,2800,0
|
|
20250213,183400,1659287585,2800,2800,2800,2800,0
|
|
20250213,183300,1659287585,2800,2800,2800,2800,0
|
|
20250213,183200,1659287585,2800,2800,2800,2800,0
|
|
20250213,183100,1659287585,2800,2800,2800,2800,0
|
|
20250213,183000,1659287585,2800,2800,2800,2800,0
|
|
20250213,182900,1659287585,2800,2800,2800,2800,0
|
|
20250213,182800,1659287585,2800,2800,2800,2800,0
|
|
20250213,182700,1659287585,2800,2800,2800,2800,0
|
|
20250213,182600,1659287585,2800,2800,2800,2800,0
|
|
20250213,182500,1659287585,2800,2800,2800,2800,0
|
|
20250213,182400,1659287585,2800,2800,2800,2800,0
|
|
20250213,182300,1659287585,2800,2800,2800,2800,0
|
|
20250213,182200,1659287585,2800,2800,2800,2800,0
|
|
20250213,182100,1659287585,2800,2800,2800,2800,0
|
|
20250213,182000,1659287585,2800,2800,2800,2800,0
|
|
20250213,181900,1659287585,2800,2800,2800,2800,0
|
|
20250213,181800,1659287585,2800,2800,2800,2800,0
|
|
20250213,181700,1659287585,2800,2800,2800,2800,0
|
|
20250213,181600,1659287585,2800,2800,2800,2800,0
|
|
20250213,181500,1659287585,2800,2800,2800,2800,0
|
|
20250213,181400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,181300,1659287585,2800,2800,2800,2800,0
|
|
20250213,181200,1659287585,2800,2800,2800,2800,0
|
|
20250213,181100,1659287585,2800,2800,2800,2800,0
|
|
20250213,181000,1659287585,2800,2800,2800,2800,0
|
|
20250213,180900,1659287585,2800,2800,2800,2800,0
|
|
20250213,180800,1659287585,2800,2800,2800,2800,0
|
|
20250213,180700,1659287585,2800,2800,2800,2800,0
|
|
20250213,180600,1659287585,2800,2800,2800,2800,0
|
|
20250213,180500,1659287585,2800,2800,2800,2800,0
|
|
20250213,180400,1659287585,2800,2800,2800,2800,0
|
|
20250213,180300,1659287585,2800,2800,2800,2800,0
|
|
20250213,180200,1659287585,2800,2800,2800,2800,0
|
|
20250213,180100,1659287585,2800,2800,2800,2800,0
|
|
20250213,180000,1659287585,2800,2800,2800,2800,0
|
|
20250213,175900,1659287585,2800,2800,2800,2800,0
|
|
20250213,175800,1659287585,2800,2800,2800,2800,0
|
|
20250213,175700,1659287585,2800,2800,2800,2800,0
|
|
20250213,175600,1659287585,2800,2800,2800,2800,0
|
|
20250213,175500,1659287585,2800,2800,2800,2800,0
|
|
20250213,175400,1659287585,2800,2800,2800,2800,0
|
|
20250213,175300,1659287585,2800,2800,2800,2800,0
|
|
20250213,175200,1659287585,2800,2800,2800,2800,0
|
|
20250213,175100,1659287585,2800,2800,2800,2800,0
|
|
20250213,175000,1659287585,2800,2800,2800,2800,0
|
|
20250213,174900,1659287585,2800,2800,2800,2800,0
|
|
20250213,174800,1659287585,2800,2800,2800,2800,0
|
|
20250213,174700,1659287585,2800,2800,2800,2800,0
|
|
20250213,174600,1659287585,2800,2800,2800,2800,0
|
|
20250213,174500,1659287585,2800,2800,2800,2800,0
|
|
20250213,174400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,174300,1659287585,2800,2800,2800,2800,0
|
|
20250213,174200,1659287585,2800,2800,2800,2800,0
|
|
20250213,174100,1659287585,2800,2800,2800,2800,0
|
|
20250213,174000,1659287585,2800,2800,2800,2800,0
|
|
20250213,173900,1659287585,2800,2800,2800,2800,0
|
|
20250213,173800,1659287585,2800,2800,2800,2800,0
|
|
20250213,173700,1659287585,2800,2800,2800,2800,0
|
|
20250213,173600,1659287585,2800,2800,2800,2800,0
|
|
20250213,173500,1659287585,2800,2800,2800,2800,0
|
|
20250213,173400,1659287585,2800,2800,2800,2800,0
|
|
20250213,173300,1659287585,2800,2800,2800,2800,0
|
|
20250213,173200,1659287585,2800,2800,2800,2800,0
|
|
20250213,173100,1659287585,2800,2800,2800,2800,0
|
|
20250213,173000,1659287585,2800,2800,2800,2800,0
|
|
20250213,172900,1659287585,2800,2800,2800,2800,0
|
|
20250213,172800,1659287585,2800,2800,2800,2800,0
|
|
20250213,172700,1659287585,2800,2800,2800,2800,0
|
|
20250213,172600,1659287585,2800,2800,2800,2800,0
|
|
20250213,172500,1659287585,2800,2800,2800,2800,0
|
|
20250213,172400,1659287585,2800,2800,2800,2800,0
|
|
20250213,172300,1659287585,2800,2800,2800,2800,0
|
|
20250213,172200,1659287585,2800,2800,2800,2800,0
|
|
20250213,172100,1659287585,2800,2800,2800,2800,0
|
|
20250213,172000,1659287585,2800,2800,2800,2800,0
|
|
20250213,171900,1659287585,2800,2800,2800,2800,0
|
|
20250213,171800,1659287585,2800,2800,2800,2800,0
|
|
20250213,171700,1659287585,2800,2800,2800,2800,0
|
|
20250213,171600,1659287585,2800,2800,2800,2800,0
|
|
20250213,171500,1659287585,2800,2800,2800,2800,0
|
|
20250213,171400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,171300,1659287585,2800,2800,2800,2800,0
|
|
20250213,171200,1659287585,2800,2800,2800,2800,0
|
|
20250213,171100,1659287585,2800,2800,2800,2800,0
|
|
20250213,171000,1659287585,2800,2800,2800,2800,0
|
|
20250213,170900,1659287585,2800,2800,2800,2800,0
|
|
20250213,170800,1659287585,2800,2800,2800,2800,0
|
|
20250213,170700,1659287585,2800,2800,2800,2800,0
|
|
20250213,170600,1659287585,2800,2800,2800,2800,0
|
|
20250213,170500,1659287585,2800,2800,2800,2800,0
|
|
20250213,170400,1659287585,2800,2800,2800,2800,0
|
|
20250213,170300,1659287585,2800,2800,2800,2800,0
|
|
20250213,170200,1659287585,2800,2800,2800,2800,0
|
|
20250213,170100,1659287585,2800,2800,2800,2800,0
|
|
20250213,170000,1659287585,2800,2800,2800,2800,0
|
|
20250213,165900,1659287585,2800,2800,2800,2800,0
|
|
20250213,165800,1659287585,2800,2800,2800,2800,0
|
|
20250213,165700,1659287585,2800,2800,2800,2800,0
|
|
20250213,165600,1659287585,2800,2800,2800,2800,0
|
|
20250213,165500,1659287585,2800,2800,2800,2800,0
|
|
20250213,165400,1659287585,2800,2800,2800,2800,0
|
|
20250213,165300,1659287585,2800,2800,2800,2800,0
|
|
20250213,165200,1659287585,2800,2800,2800,2800,0
|
|
20250213,165100,1659287585,2800,2800,2800,2800,0
|
|
20250213,165000,1659287585,2800,2800,2800,2800,0
|
|
20250213,164900,1659287585,2800,2800,2800,2800,0
|
|
20250213,164800,1659287585,2800,2800,2800,2800,0
|
|
20250213,164700,1659287585,2800,2800,2800,2800,0
|
|
20250213,164600,1659287585,2800,2800,2800,2800,0
|
|
20250213,164500,1659287585,2800,2800,2800,2800,0
|
|
20250213,164400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,164300,1659287585,2800,2800,2800,2800,0
|
|
20250213,164200,1659287585,2800,2800,2800,2800,0
|
|
20250213,164100,1659287585,2800,2800,2800,2800,0
|
|
20250213,164000,1659287585,2800,2800,2800,2800,0
|
|
20250213,163900,1659287585,2800,2800,2800,2800,0
|
|
20250213,163800,1659287585,2800,2800,2800,2800,0
|
|
20250213,163700,1659287585,2800,2800,2800,2800,0
|
|
20250213,163600,1659287585,2800,2800,2800,2800,0
|
|
20250213,163500,1659287585,2800,2800,2800,2800,0
|
|
20250213,163400,1659287585,2800,2800,2800,2800,0
|
|
20250213,163300,1659287585,2800,2800,2800,2800,0
|
|
20250213,163200,1659287585,2800,2800,2800,2800,0
|
|
20250213,163100,1659287585,2800,2800,2800,2800,0
|
|
20250213,163000,1659287585,2800,2800,2800,2800,0
|
|
20250213,162900,1659287585,2800,2800,2800,2800,0
|
|
20250213,162800,1659287585,2800,2800,2800,2800,0
|
|
20250213,162700,1659287585,2800,2800,2800,2800,0
|
|
20250213,162600,1659287585,2800,2800,2800,2800,0
|
|
20250213,162500,1659287585,2800,2800,2800,2800,0
|
|
20250213,162400,1659287585,2800,2800,2800,2800,0
|
|
20250213,162300,1659287585,2800,2800,2800,2800,0
|
|
20250213,162200,1659287585,2800,2800,2800,2800,0
|
|
20250213,162100,1659287585,2800,2800,2800,2800,0
|
|
20250213,162000,1659287585,2800,2800,2800,2800,0
|
|
20250213,161900,1659287585,2800,2800,2800,2800,0
|
|
20250213,161800,1659287585,2800,2800,2800,2800,0
|
|
20250213,161700,1659287585,2800,2800,2800,2800,0
|
|
20250213,161600,1659287585,2800,2800,2800,2800,0
|
|
20250213,161500,1659287585,2800,2800,2800,2800,0
|
|
20250213,161400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,161300,1659287585,2800,2800,2800,2800,0
|
|
20250213,161200,1659287585,2800,2800,2800,2800,0
|
|
20250213,161100,1659287585,2800,2800,2800,2800,0
|
|
20250213,161000,1659287585,2800,2800,2800,2800,0
|
|
20250213,160900,1659287585,2800,2800,2800,2800,0
|
|
20250213,160800,1659287585,2800,2800,2800,2800,0
|
|
20250213,160700,1659287585,2800,2800,2800,2800,0
|
|
20250213,160600,1659287585,2800,2800,2800,2800,0
|
|
20250213,160500,1659287585,2800,2800,2800,2800,0
|
|
20250213,160400,1659287585,2800,2800,2800,2800,0
|
|
20250213,160300,1659287585,2800,2800,2800,2800,0
|
|
20250213,160200,1659287585,2800,2800,2800,2800,0
|
|
20250213,160100,1659287585,2800,2800,2800,2800,0
|
|
20250213,160000,1659287585,2800,2800,2800,2800,0
|
|
20250213,155900,1659287585,2800,2800,2800,2800,0
|
|
20250213,155800,1659287585,2800,2800,2800,2800,0
|
|
20250213,155700,1659287585,2800,2800,2800,2800,0
|
|
20250213,155600,1659287585,2800,2800,2800,2800,0
|
|
20250213,155500,1659287585,2800,2800,2800,2800,0
|
|
20250213,155400,1659287585,2800,2800,2800,2800,0
|
|
20250213,155300,1659287585,2800,2800,2800,2800,0
|
|
20250213,155200,1659287585,2800,2800,2800,2800,0
|
|
20250213,155100,1659287585,2800,2800,2800,2800,0
|
|
20250213,155000,1659287585,2800,2800,2800,2800,0
|
|
20250213,154900,1659287585,2800,2800,2800,2800,0
|
|
20250213,154800,1659287585,2800,2800,2800,2800,0
|
|
20250213,154700,1659287585,2800,2800,2800,2800,0
|
|
20250213,154600,1659287585,2800,2800,2800,2800,0
|
|
20250213,154500,1659287585,2800,2800,2800,2800,0
|
|
20250213,154400,1659287585,2800,2800,2800,2800,14435
|
|
20250213,154300,1659287585,2800,2800,2800,2800,0
|
|
20250213,154200,1659287585,2800,2800,2800,2800,0
|
|
20250213,154100,1659287585,2800,2800,2800,2800,0
|
|
20250213,154000,1659287585,2800,2800,2800,2800,0
|
|
20250213,153900,1659287585,2800,2800,2800,2800,0
|
|
20250213,153800,1659287585,2800,2800,2800,2800,0
|
|
20250213,153700,1659287585,2800,2800,2800,2800,0
|
|
20250213,153600,1659287585,2800,2800,2800,2800,0
|
|
20250213,153500,1659287585,2800,2800,2800,2800,0
|
|
20250213,153400,1659287585,2800,2800,2800,2800,0
|
|
20250213,153300,1659287585,2800,2800,2800,2800,0
|
|
20250213,153200,1659287585,2800,2800,2800,2800,0
|
|
20250213,153100,1659287585,2800,2800,2800,2800,0
|
|
20250213,153000,1659287585,2800,2800,2800,2800,14435
|
|
20250213,152900,1618869585,2810,2810,2810,2810,0
|
|
20250213,152800,1618869585,2810,2810,2810,2810,0
|
|
20250213,152700,1618869585,2810,2810,2810,2810,0
|
|
20250213,152600,1618869585,2810,2810,2810,2810,0
|
|
20250213,152500,1618869585,2810,2810,2810,2810,0
|
|
20250213,152400,1618869585,2810,2810,2810,2810,0
|
|
20250213,152300,1618869585,2810,2810,2810,2810,0
|
|
20250213,152200,1618869585,2810,2810,2810,2810,0
|
|
20250213,152100,1618869585,2810,2810,2810,2810,0
|
|
20250213,152000,1618869585,2810,2810,2810,2810,0
|
|
20250213,151900,1618869585,2810,2800,2810,2800,2793
|
|
20250213,151800,1611037155,2800,2805,2805,2800,2365
|
|
20250213,151700,1604410835,2805,2805,2805,2800,108
|
|
20250213,151600,1604108395,2805,2800,2805,2800,1815
|
|
20250213,151500,1599026275,2800,2795,2800,2790,1460
|
|
20250213,151400,1594946575,2795,2800,2800,2790,10164
|
|
20250213,151300,1566515500,2800,2800,2805,2795,2392
|
|
20250213,151200,1559817895,2795,2805,2805,2795,24502
|
|
20250213,151100,1491192115,2810,2815,2815,2805,9177
|
|
20250213,151000,1465450550,2805,2815,2815,2805,2223
|
|
20250213,150900,1459203755,2810,2810,2815,2805,427
|
|
20250213,150800,1458003635,2810,2810,2810,2805,976
|
|
20250213,150700,1455261975,2810,2815,2815,2810,1441
|
|
20250213,150600,1451212710,2810,2815,2815,2810,7208
|
|
20250213,150500,1430958205,2815,2815,2820,2815,5359
|
|
20250213,150400,1415871620,2820,2815,2820,2815,24
|
|
20250213,150300,1415804055,2820,2820,2820,2820,177
|
|
20250213,150200,1415304915,2820,2820,2820,2820,3
|
|
20250213,150100,1415296455,2815,2815,2815,2815,72
|
|
20250213,150000,1415093775,2820,2820,2820,2820,2
|
|
20250213,145900,1415088135,2815,2820,2820,2815,36
|
|
20250213,145800,1414986620,2820,2820,2820,2820,1290
|
|
20250213,145700,1411348820,2820,2815,2820,2815,35
|
|
20250213,145600,1411250290,2820,2820,2820,2820,0
|
|
20250213,145500,1411250290,2820,2820,2820,2820,116
|
|
20250213,145400,1410923170,2815,2815,2815,2815,28
|
|
20250213,145300,1410844350,2820,2820,2820,2815,6
|
|
20250213,145200,1410827445,2820,2815,2820,2815,501
|
|
20250213,145100,1409417125,2820,2815,2820,2815,1505
|
|
20250213,145000,1405179010,2815,2810,2815,2810,4
|
|
20250213,144900,1405167755,2815,2815,2815,2815,805
|
|
20250213,144800,1402901680,2815,2815,2815,2815,1
|
|
20250213,144700,1402898865,2820,2820,2820,2810,1356
|
|
20250213,144600,1399084810,2815,2820,2820,2815,2833
|
|
20250213,144500,1391109660,2825,2825,2825,2820,1301
|
|
20250213,144400,1387440335,2825,2825,2825,2825,1001
|
|
20250213,144300,1384612510,2825,2820,2825,2820,147
|
|
20250213,144200,1384197965,2825,2820,2825,2820,3
|
|
20250213,144100,1384189500,2820,2820,2820,2820,63
|
|
20250213,144000,1384011840,2825,2820,2825,2820,662
|
|
20250213,143900,1382144995,2815,2820,2820,2815,126
|
|
20250213,143800,1381790205,2820,2815,2820,2815,607
|
|
20250213,143700,1380080010,2820,2820,2820,2815,2342
|
|
20250213,143600,1373480570,2820,2815,2820,2815,457
|
|
20250213,143500,1372193615,2820,2820,2820,2820,22
|
|
20250213,143400,1372131575,2820,2820,2820,2820,674
|
|
20250213,143300,1370230895,2820,2820,2820,2815,852
|
|
20250213,143200,1367828505,2815,2825,2825,2815,11
|
|
20250213,143100,1367797525,2825,2815,2825,2815,3201
|
|
20250213,143000,1358766380,2815,2815,2820,2810,5399
|
|
20250213,142900,1343568205,2825,2825,2825,2825,1
|
|
20250213,142800,1343565380,2820,2815,2820,2815,501
|
|
20250213,142700,1342152565,2825,2825,2825,2815,3
|
|
20250213,142600,1342144100,2815,2815,2815,2815,4
|
|
20250213,142500,1342132840,2825,2825,2825,2825,1
|
|
20250213,142400,1342130015,2825,2820,2825,2820,307
|
|
20250213,142300,1341264270,2815,2825,2825,2815,2101
|
|
20250213,142200,1335349425,2825,2820,2825,2820,1019
|
|
20250213,142100,1332475835,2825,2820,2825,2820,1013
|
|
20250213,142000,1329619165,2815,2815,2815,2815,102
|
|
20250213,141900,1329332035,2825,2825,2825,2825,1
|
|
20250213,141800,1329329210,2825,2820,2825,2820,445
|
|
20250213,141700,1328074300,2820,2820,2825,2820,103
|
|
20250213,141600,1327783835,2820,2825,2825,2820,107
|
|
20250213,141500,1327481565,2825,2815,2825,2815,4
|
|
20250213,141400,1327470295,2825,2820,2825,2820,2705
|
|
20250213,141300,1319836175,2815,2815,2815,2815,404
|
|
20250213,141200,1318698915,2815,2820,2820,2815,1791
|
|
20250213,141100,1313657245,2820,2820,2820,2820,8
|
|
20250213,141000,1313634685,2820,2820,2820,2820,0
|
|
20250213,140900,1313634685,2820,2820,2820,2820,0
|
|
20250213,140800,1313634685,2820,2820,2820,2820,0
|
|
20250213,140700,1313634685,2820,2815,2820,2815,502
|
|
20250213,140600,1312221545,2820,2820,2820,2820,1
|
|
20250213,140500,1312218725,2825,2820,2825,2815,18
|
|
20250213,140400,1312168005,2825,2825,2825,2825,1
|
|
20250213,140300,1312165180,2825,2825,2825,2820,553
|
|
20250213,140200,1310605705,2825,2825,2830,2825,155
|
|
20250213,140100,1310167825,2825,2815,2825,2815,67
|
|
20250213,140000,1309978570,2825,2820,2825,2820,4001
|
|
20250213,135900,1298680745,2825,2825,2825,2825,1061
|
|
20250213,135800,1295683420,2825,2825,2825,2825,0
|
|
20250213,135700,1295683420,2825,2820,2825,2820,863
|
|
20250213,135600,1293249755,2815,2815,2820,2815,161
|
|
20250213,135500,1292796535,2820,2820,2820,2820,316
|
|
20250213,135400,1291905415,2820,2825,2825,2820,1294
|
|
20250213,135300,1288256330,2820,2820,2820,2820,1422
|
|
20250213,135200,1284246290,2820,2815,2820,2815,210
|
|
20250213,135100,1283655135,2820,2820,2820,2820,1677
|
|
20250213,135000,1278925995,2820,2820,2820,2820,0
|
|
20250213,134900,1278925995,2820,2820,2820,2820,0
|
|
20250213,134800,1278925995,2820,2820,2820,2820,105
|
|
20250213,134700,1278629895,2815,2815,2815,2815,220
|
|
20250213,134600,1278010595,2815,2815,2815,2815,2211
|
|
20250213,134500,1271786630,2815,2815,2815,2815,0
|
|
20250213,134400,1271786630,2815,2815,2815,2815,1988
|
|
20250213,134300,1266190410,2820,2820,2820,2820,4989
|
|
20250213,134200,1252121430,2820,2820,2820,2820,100
|
|
20250213,134100,1251839430,2825,2825,2825,2825,0
|
|
20250213,134000,1251839430,2825,2825,2825,2825,9
|
|
20250213,133900,1251814005,2825,2825,2825,2825,23
|
|
20250213,133800,1251749030,2825,2820,2825,2820,896
|
|
20250213,133700,1249221805,2825,2825,2825,2825,0
|
|
20250213,133600,1249221805,2825,2825,2825,2825,33
|
|
20250213,133500,1249128580,2830,2830,2830,2830,1
|
|
20250213,133400,1249125750,2830,2830,2830,2830,1
|
|
20250213,133300,1249122920,2820,2830,2830,2815,7293
|
|
20250213,133200,1228553190,2825,2825,2825,2825,0
|
|
20250213,133100,1228553190,2825,2830,2830,2825,241
|
|
20250213,133000,1227871930,2830,2825,2830,2825,922
|
|
20250213,132900,1225262675,2830,2830,2830,2830,526
|
|
20250213,132800,1223774095,2830,2830,2830,2830,2
|
|
20250213,132700,1223768435,2830,2830,2830,2830,22
|
|
20250213,132600,1223706175,2830,2830,2835,2830,1597
|
|
20250213,132500,1219186655,2835,2825,2835,2825,7737
|
|
20250213,132400,1197289710,2825,2815,2825,2815,6
|
|
20250213,132300,1197272810,2820,2820,2820,2820,315
|
|
20250213,132200,1196384510,2820,2815,2820,2815,500
|
|
20250213,132100,1194975230,2815,2820,2820,2815,2375
|
|
20250213,132000,1188288190,2820,2815,2820,2815,1554
|
|
20250213,131900,1183911410,2815,2815,2820,2815,1700
|
|
20250213,131800,1179123410,2820,2820,2820,2820,118
|
|
20250213,131700,1178790650,2820,2820,2820,2820,501
|
|
20250213,131600,1177377830,2815,2820,2820,2815,3266
|
|
20250213,131500,1168178815,2815,2825,2825,2815,2706
|
|
20250213,131400,1160547890,2820,2820,2820,2820,1000
|
|
20250213,131300,1157727890,2820,2820,2820,2820,1102
|
|
20250213,131200,1154620250,2820,2830,2830,2820,2153
|
|
20250213,131100,1148538035,2825,2825,2825,2825,36
|
|
20250213,131000,1148436335,2830,2835,2835,2830,1510
|
|
20250213,130900,1144162565,2835,2830,2835,2830,2
|
|
20250213,130800,1144156900,2835,2835,2835,2835,3
|
|
20250213,130700,1144148395,2830,2830,2835,2830,1683
|
|
20250213,130600,1139382740,2835,2830,2835,2830,858
|
|
20250213,130500,1136953170,2830,2825,2830,2825,4186
|
|
20250213,130400,1125114130,2825,2820,2825,2820,249
|
|
20250213,130300,1124411705,2825,2825,2825,2825,100
|
|
20250213,130200,1124129205,2825,2825,2825,2825,0
|
|
20250213,130100,1124129205,2825,2825,2825,2820,59
|
|
20250213,130000,1123962695,2820,2820,2820,2820,0
|
|
20250213,125900,1123962695,2820,2830,2830,2820,702
|
|
20250213,125800,1121981035,2825,2830,2830,2815,8965
|
|
20250213,125700,1096695715,2825,2825,2825,2825,2
|
|
20250213,125600,1096690065,2830,2835,2835,2830,355
|
|
20250213,125500,1095685180,2835,2835,2835,2835,0
|
|
20250213,125400,1095685180,2835,2830,2835,2825,3002
|
|
20250213,125300,1087195000,2835,2835,2835,2835,91
|
|
20250213,125200,1086937015,2835,2835,2835,2835,402
|
|
20250213,125100,1085797345,2840,2840,2840,2840,3
|
|
20250213,125000,1085788825,2840,2840,2840,2840,0
|
|
20250213,124900,1085788825,2840,2835,2840,2830,256
|
|
20250213,124800,1085063525,2840,2840,2840,2840,0
|
|
20250213,124700,1085063525,2840,2835,2840,2835,2014
|
|
20250213,124600,1079349515,2840,2835,2840,2835,402
|
|
20250213,124500,1078209785,2835,2830,2835,2830,2061
|
|
20250213,124400,1072367140,2830,2830,2830,2830,1355
|
|
20250213,124300,1068532490,2830,2830,2830,2830,796
|
|
20250213,124200,1066279810,2830,2830,2830,2830,1002
|
|
20250213,124100,1063444150,2830,2830,2830,2830,0
|
|
20250213,124000,1063444150,2830,2830,2830,2830,50
|
|
20250213,123900,1063302650,2830,2830,2830,2830,0
|
|
20250213,123800,1063302650,2830,2830,2830,2825,236
|
|
20250213,123700,1062634775,2825,2825,2825,2825,200
|
|
20250213,123600,1062069775,2825,2825,2825,2825,5443
|
|
20250213,123500,1046693300,2825,2825,2825,2825,200
|
|
20250213,123400,1046128300,2830,2830,2830,2830,54
|
|
20250213,123300,1045975480,2830,2830,2830,2830,113
|
|
20250213,123200,1045655690,2830,2835,2835,2830,126
|
|
20250213,123100,1045299105,2830,2830,2835,2830,278
|
|
20250213,123000,1044512360,2830,2825,2830,2825,801
|
|
20250213,122900,1042249530,2830,2830,2830,2830,147
|
|
20250213,122800,1041833520,2835,2830,2835,2830,18
|
|
20250213,122700,1041782495,2835,2835,2835,2835,3
|
|
20250213,122600,1041773990,2830,2830,2830,2830,1000
|
|
20250213,122500,1038943990,2830,2830,2830,2830,1
|
|
20250213,122400,1038941160,2835,2835,2835,2835,0
|
|
20250213,122300,1038941160,2835,2830,2835,2830,2691
|
|
20250213,122200,1031325610,2835,2835,2835,2835,3
|
|
20250213,122100,1031317105,2835,2830,2835,2830,2
|
|
20250213,122000,1031311440,2835,2835,2835,2835,7
|
|
20250213,121900,1031291595,2830,2830,2830,2830,3
|
|
20250213,121800,1031283105,2835,2830,2835,2830,729
|
|
20250213,121700,1029220015,2830,2830,2830,2830,140
|
|
20250213,121600,1028823815,2830,2830,2830,2830,11
|
|
20250213,121500,1028792685,2830,2830,2830,2830,5
|
|
20250213,121400,1028778535,2830,2830,2830,2830,19
|
|
20250213,121300,1028724765,2825,2825,2825,2825,0
|
|
20250213,121200,1028724765,2825,2825,2825,2825,9
|
|
20250213,121100,1028699340,2825,2825,2825,2825,510
|
|
20250213,121000,1027258590,2830,2830,2830,2830,21
|
|
20250213,120900,1027199160,2825,2825,2825,2825,0
|
|
20250213,120800,1027199160,2825,2825,2825,2825,0
|
|
20250213,120700,1027199160,2825,2825,2825,2825,0
|
|
20250213,120600,1027199160,2825,2830,2830,2825,793
|
|
20250213,120500,1024954995,2830,2835,2835,2830,390
|
|
20250213,120400,1023849355,2835,2835,2835,2835,103
|
|
20250213,120300,1023557350,2835,2835,2835,2835,15
|
|
20250213,120200,1023514825,2830,2835,2835,2830,15
|
|
20250213,120100,1023472370,2835,2835,2835,2835,0
|
|
20250213,120000,1023472370,2835,2835,2835,2830,206
|
|
20250213,115900,1022889360,2835,2830,2835,2830,6
|
|
20250213,115800,1022872370,2830,2830,2830,2830,1000
|
|
20250213,115700,1020042370,2835,2840,2840,2835,813
|
|
20250213,115600,1017737005,2840,2835,2840,2835,2102
|
|
20250213,115500,1011777585,2830,2830,2835,2830,656
|
|
20250213,115400,1009921075,2825,2825,2825,2825,27
|
|
20250213,115300,1009844800,2830,2830,2830,2830,0
|
|
20250213,115200,1009844800,2830,2820,2830,2820,21
|
|
20250213,115100,1009785380,2830,2830,2830,2820,337
|
|
20250213,115000,1008832030,2820,2820,2825,2820,1183
|
|
20250213,114900,1005491990,2820,2830,2830,2820,1002
|
|
20250213,114800,1002656350,2830,2825,2830,2815,8410
|
|
20250213,114700,978963620,2830,2825,2830,2825,1504
|
|
20250213,114600,974714815,2835,2830,2835,2825,7538
|
|
20250213,114500,953383500,2830,2830,2830,2830,0
|
|
20250213,114400,953383500,2830,2830,2830,2830,141
|
|
20250213,114300,952984470,2830,2830,2830,2830,821
|
|
20250213,114200,950661040,2830,2830,2830,2830,2
|
|
20250213,114100,950655380,2835,2835,2835,2835,1
|
|
20250213,114000,950652545,2835,2835,2835,2835,130
|
|
20250213,113900,950283995,2835,2835,2835,2835,0
|
|
20250213,113800,950283995,2835,2835,2835,2835,10
|
|
20250213,113700,950255645,2835,2835,2840,2835,319
|
|
20250213,113600,949351275,2835,2835,2835,2835,64
|
|
20250213,113500,949169835,2835,2840,2840,2835,203
|
|
20250213,113400,948594315,2840,2840,2840,2840,0
|
|
20250213,113300,948594315,2840,2840,2840,2840,29
|
|
20250213,113200,948511955,2840,2840,2840,2840,110
|
|
20250213,113100,948199555,2840,2840,2840,2840,3
|
|
20250213,113000,948191035,2840,2840,2840,2840,0
|
|
20250213,112900,948191035,2840,2840,2840,2840,103
|
|
20250213,112800,947898515,2840,2840,2840,2840,2
|
|
20250213,112700,947892835,2840,2830,2840,2830,542
|
|
20250213,112600,946358935,2830,2840,2840,2830,1041
|
|
20250213,112500,943412800,2835,2840,2840,2835,751
|
|
20250213,112400,941283710,2840,2840,2840,2840,3
|
|
20250213,112300,941275190,2840,2840,2840,2840,10
|
|
20250213,112200,941246790,2840,2840,2840,2840,3
|
|
20250213,112100,941238270,2835,2835,2835,2835,11
|
|
20250213,112000,941207085,2840,2840,2840,2840,8
|
|
20250213,111900,941184365,2840,2835,2840,2830,8609
|
|
20250213,111800,916812870,2840,2830,2840,2830,4135
|
|
20250213,111700,905090480,2830,2830,2830,2830,101
|
|
20250213,111600,904804650,2830,2830,2830,2830,700
|
|
20250213,111500,902823650,2830,2830,2830,2830,0
|
|
20250213,111400,902823650,2830,2830,2830,2830,176
|
|
20250213,111300,902325570,2830,2830,2835,2830,143
|
|
20250213,111200,901920875,2835,2825,2835,2825,738
|
|
20250213,111100,899835580,2825,2820,2825,2820,153
|
|
20250213,111000,899403370,2820,2820,2825,2820,214
|
|
20250213,110900,898798835,2820,2820,2820,2820,3183
|
|
20250213,110800,889822775,2820,2830,2830,2820,7318
|
|
20250213,110700,869166910,2835,2840,2840,2825,5578
|
|
20250213,110600,853389140,2835,2835,2835,2835,28
|
|
20250213,110500,853309760,2835,2830,2840,2830,211
|
|
20250213,110400,852711440,2835,2835,2835,2835,1
|
|
20250213,110300,852708605,2835,2835,2835,2835,8
|
|
20250213,110200,852685925,2840,2840,2840,2840,3
|
|
20250213,110100,852677405,2840,2835,2840,2835,8
|
|
20250213,110000,852654700,2835,2835,2835,2835,5
|
|
20250213,105900,852640525,2840,2840,2840,2840,0
|
|
20250213,105800,852640525,2840,2840,2840,2840,6
|
|
20250213,105700,852623485,2840,2840,2840,2840,0
|
|
20250213,105600,852623485,2840,2840,2840,2840,1
|
|
20250213,105500,852620645,2835,2840,2845,2835,54
|
|
20250213,105400,852467540,2845,2835,2845,2830,2750
|
|
20250213,105300,844670935,2835,2835,2835,2835,30
|
|
20250213,105200,844585885,2835,2830,2835,2830,23
|
|
20250213,105100,844520685,2830,2825,2830,2825,1846
|
|
20250213,105000,839297505,2830,2830,2830,2830,602
|
|
20250213,104900,837593845,2825,2830,2830,2825,3269
|
|
20250213,104800,828342580,2830,2835,2835,2830,420
|
|
20250213,104700,827153945,2835,2835,2835,2835,1
|
|
20250213,104600,827151110,2830,2835,2835,2830,3964
|
|
20250213,104500,815920305,2845,2845,2845,2845,1
|
|
20250213,104400,815917460,2840,2840,2840,2840,505
|
|
20250213,104300,814483260,2845,2840,2845,2840,1500
|
|
20250213,104200,810217220,2840,2840,2845,2835,435
|
|
20250213,104100,808981795,2840,2840,2840,2840,753
|
|
20250213,104000,806843275,2835,2840,2840,2835,1908
|
|
20250213,103900,801425055,2840,2840,2840,2840,1087
|
|
20250213,103800,798337975,2845,2840,2850,2840,242
|
|
20250213,103700,797649330,2850,2835,2850,2835,239
|
|
20250213,103600,796969950,2835,2835,2835,2835,539
|
|
20250213,103500,795441885,2835,2840,2840,2835,2796
|
|
20250213,103400,787512710,2845,2850,2850,2845,104
|
|
20250213,103300,787216580,2850,2835,2850,2835,412
|
|
20250213,103200,786044785,2845,2840,2845,2835,5115
|
|
20250213,103100,771519935,2845,2845,2845,2840,1123
|
|
20250213,103000,768325055,2845,2855,2865,2845,9331
|
|
20250213,102900,741711575,2850,2850,2865,2845,11034
|
|
20250213,102800,710212205,2835,2835,2855,2830,11782
|
|
20250213,102700,676781800,2840,2840,2840,2840,0
|
|
20250213,102600,676781800,2840,2835,2840,2835,444
|
|
20250213,102500,675522795,2835,2845,2845,2835,662
|
|
20250213,102400,673645980,2840,2845,2850,2840,1324
|
|
20250213,102300,669880105,2845,2845,2845,2845,452
|
|
20250213,102200,668594165,2845,2845,2845,2845,250
|
|
20250213,102100,667882915,2845,2835,2845,2835,941
|
|
20250213,102000,665212675,2835,2835,2835,2835,61
|
|
20250213,101900,665039740,2840,2830,2840,2830,57
|
|
20250213,101800,664877905,2830,2835,2835,2830,1822
|
|
20250213,101700,659715785,2840,2840,2840,2840,390
|
|
20250213,101600,658608185,2840,2840,2840,2835,80
|
|
20250213,101500,658381230,2840,2840,2840,2840,4039
|
|
20250213,101400,646910470,2850,2850,2850,2850,100
|
|
20250213,101300,646625470,2850,2850,2850,2850,1005
|
|
20250213,101200,643761220,2850,2850,2855,2845,881
|
|
20250213,101100,641253895,2850,2850,2850,2845,3564
|
|
20250213,101000,631096505,2850,2845,2850,2845,3638
|
|
20250213,100900,620742220,2845,2840,2845,2835,2493
|
|
20250213,100800,613670310,2840,2840,2845,2840,235
|
|
20250213,100700,613002875,2840,2840,2840,2840,1877
|
|
20250213,100600,607672195,2840,2840,2845,2825,3587
|
|
20250213,100500,597483435,2845,2840,2845,2840,1853
|
|
20250213,100400,592218415,2840,2825,2840,2825,3979
|
|
20250213,100300,580934580,2825,2835,2840,2825,7801
|
|
20250213,100200,558844560,2835,2825,2835,2825,2302
|
|
20250213,100100,552331595,2825,2815,2825,2815,44
|
|
20250213,100000,552207725,2825,2815,2825,2815,3232
|
|
20250213,095900,543084705,2820,2815,2820,2810,7742
|
|
20250213,095800,521272975,2815,2820,2820,2815,1402
|
|
20250213,095700,517319350,2820,2825,2825,2820,638
|
|
20250213,095600,515519705,2825,2820,2825,2815,2183
|
|
20250213,095500,509363620,2820,2820,2820,2820,3
|
|
20250213,095400,509355160,2820,2820,2820,2820,7
|
|
20250213,095300,509335420,2820,2820,2820,2820,13
|
|
20250213,095200,509298760,2820,2820,2820,2820,5
|
|
20250213,095100,509284660,2820,2820,2820,2820,2886
|
|
20250213,095000,501146140,2820,2815,2820,2815,6355
|
|
20250213,094900,483239550,2815,2815,2815,2815,995
|
|
20250213,094800,480438625,2815,2810,2815,2810,3
|
|
20250213,094700,480430185,2805,2810,2815,2805,614
|
|
20250213,094600,478705390,2815,2810,2815,2810,1629
|
|
20250213,094500,474127895,2805,2805,2805,2805,2539
|
|
20250213,094400,467006000,2805,2795,2805,2795,1248
|
|
20250213,094300,463511835,2795,2800,2800,2795,339
|
|
20250213,094200,462563825,2795,2795,2795,2795,524
|
|
20250213,094100,461099245,2800,2795,2800,2795,2605
|
|
20250213,094000,453807765,2790,2790,2790,2785,2719
|
|
20250213,093900,446225555,2795,2795,2795,2795,6
|
|
20250213,093800,446208785,2800,2785,2800,2785,272
|
|
20250213,093700,445451250,2785,2790,2790,2785,1908
|
|
20250213,093600,440127935,2790,2800,2800,2790,18576
|
|
20250213,093500,388234460,2805,2805,2810,2800,6525
|
|
20250213,093400,369933605,2805,2805,2805,2805,34
|
|
20250213,093300,369838235,2810,2820,2820,2810,2384
|
|
20250213,093200,363138305,2820,2815,2820,2815,1129
|
|
20250213,093100,359959530,2810,2810,2810,2810,112
|
|
20250213,093000,359644810,2810,2810,2810,2810,1
|
|
20250213,092900,359642000,2810,2805,2810,2805,1319
|
|
20250213,092800,355937140,2825,2800,2825,2795,17147
|
|
20250213,092700,307847550,2795,2805,2805,2795,4870
|
|
20250213,092600,294211485,2800,2805,2805,2800,2855
|
|
20250213,092500,286204255,2805,2815,2820,2805,10510
|
|
20250213,092400,256633425,2810,2810,2810,2810,1745
|
|
20250213,092300,251729975,2805,2800,2810,2795,9188
|
|
20250213,092200,226011035,2800,2800,2800,2800,330
|
|
20250213,092100,225087035,2800,2810,2810,2800,5809
|
|
20250213,092000,208791555,2810,2810,2810,2810,297
|
|
20250213,091900,207956985,2810,2810,2810,2810,3132
|
|
20250213,091800,199156065,2825,2815,2825,2815,3976
|
|
20250213,091700,187963615,2815,2815,2815,2815,81
|
|
20250213,091600,187735600,2815,2820,2820,2815,5137
|
|
20250213,091500,173263800,2820,2830,2830,2820,3547
|
|
20250213,091400,163243280,2830,2830,2840,2830,2851
|
|
20250213,091300,155174920,2830,2825,2830,2825,1713
|
|
20250213,091200,150327945,2825,2830,2830,2825,3002
|
|
20250213,091100,141845810,2835,2830,2840,2830,4871
|
|
20250213,091000,128059000,2830,2830,2840,2830,311
|
|
20250213,090900,127178395,2840,2835,2840,2835,3591
|
|
20250213,090800,116987120,2815,2835,2835,2815,11546
|
|
20250213,090700,84405480,2835,2840,2840,2835,2024
|
|
20250213,090600,78666905,2835,2835,2840,2830,3731
|
|
20250213,090500,68096860,2835,2835,2835,2835,2254
|
|
20250213,090400,61706770,2835,2830,2835,2825,3839
|
|
20250213,090300,50826390,2830,2830,2830,2830,5
|
|
20250213,090200,50812240,2825,2830,2830,2815,2318
|
|
20250213,090100,44277920,2825,2840,2840,2825,7771
|
|
20250213,090000,22318625,2835,2820,2835,2820,7901
|