631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,192700,1645420965,2240,2240,2240,2240,0
|
|
20250210,192600,1645420965,2240,2240,2240,2240,0
|
|
20250210,192500,1645420965,2240,2240,2240,2240,0
|
|
20250210,192400,1645420965,2240,2240,2240,2240,0
|
|
20250210,192300,1645420965,2240,2240,2240,2240,0
|
|
20250210,192200,1645420965,2240,2240,2240,2240,0
|
|
20250210,192100,1645420965,2240,2240,2240,2240,0
|
|
20250210,192000,1645420965,2240,2240,2240,2240,0
|
|
20250210,191900,1645420965,2240,2240,2240,2240,0
|
|
20250210,191800,1645420965,2240,2240,2240,2240,0
|
|
20250210,191700,1645420965,2240,2240,2240,2240,0
|
|
20250210,191600,1645420965,2240,2240,2240,2240,0
|
|
20250210,191500,1645420965,2240,2240,2240,2240,0
|
|
20250210,191400,1645420965,2240,2240,2240,2240,0
|
|
20250210,191300,1645420965,2240,2240,2240,2240,0
|
|
20250210,191200,1645420965,2240,2240,2240,2240,0
|
|
20250210,191100,1645420965,2240,2240,2240,2240,0
|
|
20250210,191000,1645420965,2240,2240,2240,2240,0
|
|
20250210,190900,1645420965,2240,2240,2240,2240,0
|
|
20250210,190800,1645420965,2240,2240,2240,2240,0
|
|
20250210,190700,1645420965,2240,2240,2240,2240,0
|
|
20250210,190600,1645420965,2240,2240,2240,2240,0
|
|
20250210,190500,1645420965,2240,2240,2240,2240,0
|
|
20250210,190400,1645420965,2240,2240,2240,2240,0
|
|
20250210,190300,1645420965,2240,2240,2240,2240,0
|
|
20250210,190200,1645420965,2240,2240,2240,2240,0
|
|
20250210,190100,1645420965,2240,2240,2240,2240,0
|
|
20250210,190000,1645420965,2240,2240,2240,2240,0
|
|
20250210,185900,1645420965,2240,2240,2240,2240,0
|
|
20250210,185800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,185700,1645420965,2240,2240,2240,2240,0
|
|
20250210,185600,1645420965,2240,2240,2240,2240,0
|
|
20250210,185500,1645420965,2240,2240,2240,2240,0
|
|
20250210,185400,1645420965,2240,2240,2240,2240,0
|
|
20250210,185300,1645420965,2240,2240,2240,2240,0
|
|
20250210,185200,1645420965,2240,2240,2240,2240,0
|
|
20250210,185100,1645420965,2240,2240,2240,2240,0
|
|
20250210,185000,1645420965,2240,2240,2240,2240,0
|
|
20250210,184900,1645420965,2240,2240,2240,2240,0
|
|
20250210,184800,1645420965,2240,2240,2240,2240,0
|
|
20250210,184700,1645420965,2240,2240,2240,2240,0
|
|
20250210,184600,1645420965,2240,2240,2240,2240,0
|
|
20250210,184500,1645420965,2240,2240,2240,2240,0
|
|
20250210,184400,1645420965,2240,2240,2240,2240,0
|
|
20250210,184300,1645420965,2240,2240,2240,2240,0
|
|
20250210,184200,1645420965,2240,2240,2240,2240,0
|
|
20250210,184100,1645420965,2240,2240,2240,2240,0
|
|
20250210,184000,1645420965,2240,2240,2240,2240,0
|
|
20250210,183900,1645420965,2240,2240,2240,2240,0
|
|
20250210,183800,1645420965,2240,2240,2240,2240,0
|
|
20250210,183700,1645420965,2240,2240,2240,2240,0
|
|
20250210,183600,1645420965,2240,2240,2240,2240,0
|
|
20250210,183500,1645420965,2240,2240,2240,2240,0
|
|
20250210,183400,1645420965,2240,2240,2240,2240,0
|
|
20250210,183300,1645420965,2240,2240,2240,2240,0
|
|
20250210,183200,1645420965,2240,2240,2240,2240,0
|
|
20250210,183100,1645420965,2240,2240,2240,2240,0
|
|
20250210,183000,1645420965,2240,2240,2240,2240,0
|
|
20250210,182900,1645420965,2240,2240,2240,2240,0
|
|
20250210,182800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,182700,1645420965,2240,2240,2240,2240,0
|
|
20250210,182600,1645420965,2240,2240,2240,2240,0
|
|
20250210,182500,1645420965,2240,2240,2240,2240,0
|
|
20250210,182400,1645420965,2240,2240,2240,2240,0
|
|
20250210,182300,1645420965,2240,2240,2240,2240,0
|
|
20250210,182200,1645420965,2240,2240,2240,2240,0
|
|
20250210,182100,1645420965,2240,2240,2240,2240,0
|
|
20250210,182000,1645420965,2240,2240,2240,2240,0
|
|
20250210,181900,1645420965,2240,2240,2240,2240,0
|
|
20250210,181800,1645420965,2240,2240,2240,2240,0
|
|
20250210,181700,1645420965,2240,2240,2240,2240,0
|
|
20250210,181600,1645420965,2240,2240,2240,2240,0
|
|
20250210,181500,1645420965,2240,2240,2240,2240,0
|
|
20250210,181400,1645420965,2240,2240,2240,2240,0
|
|
20250210,181300,1645420965,2240,2240,2240,2240,0
|
|
20250210,181200,1645420965,2240,2240,2240,2240,0
|
|
20250210,181100,1645420965,2240,2240,2240,2240,0
|
|
20250210,181000,1645420965,2240,2240,2240,2240,0
|
|
20250210,180900,1645420965,2240,2240,2240,2240,0
|
|
20250210,180800,1645420965,2240,2240,2240,2240,0
|
|
20250210,180700,1645420965,2240,2240,2240,2240,0
|
|
20250210,180600,1645420965,2240,2240,2240,2240,0
|
|
20250210,180500,1645420965,2240,2240,2240,2240,0
|
|
20250210,180400,1645420965,2240,2240,2240,2240,0
|
|
20250210,180300,1645420965,2240,2240,2240,2240,0
|
|
20250210,180200,1645420965,2240,2240,2240,2240,0
|
|
20250210,180100,1645420965,2240,2240,2240,2240,0
|
|
20250210,180000,1645420965,2240,2240,2240,2240,0
|
|
20250210,175900,1645420965,2240,2240,2240,2240,0
|
|
20250210,175800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,175700,1645420965,2240,2240,2240,2240,0
|
|
20250210,175600,1645420965,2240,2240,2240,2240,0
|
|
20250210,175500,1645420965,2240,2240,2240,2240,0
|
|
20250210,175400,1645420965,2240,2240,2240,2240,0
|
|
20250210,175300,1645420965,2240,2240,2240,2240,0
|
|
20250210,175200,1645420965,2240,2240,2240,2240,0
|
|
20250210,175100,1645420965,2240,2240,2240,2240,0
|
|
20250210,175000,1645420965,2240,2240,2240,2240,0
|
|
20250210,174900,1645420965,2240,2240,2240,2240,0
|
|
20250210,174800,1645420965,2240,2240,2240,2240,0
|
|
20250210,174700,1645420965,2240,2240,2240,2240,0
|
|
20250210,174600,1645420965,2240,2240,2240,2240,0
|
|
20250210,174500,1645420965,2240,2240,2240,2240,0
|
|
20250210,174400,1645420965,2240,2240,2240,2240,0
|
|
20250210,174300,1645420965,2240,2240,2240,2240,0
|
|
20250210,174200,1645420965,2240,2240,2240,2240,0
|
|
20250210,174100,1645420965,2240,2240,2240,2240,0
|
|
20250210,174000,1645420965,2240,2240,2240,2240,0
|
|
20250210,173900,1645420965,2240,2240,2240,2240,0
|
|
20250210,173800,1645420965,2240,2240,2240,2240,0
|
|
20250210,173700,1645420965,2240,2240,2240,2240,0
|
|
20250210,173600,1645420965,2240,2240,2240,2240,0
|
|
20250210,173500,1645420965,2240,2240,2240,2240,0
|
|
20250210,173400,1645420965,2240,2240,2240,2240,0
|
|
20250210,173300,1645420965,2240,2240,2240,2240,0
|
|
20250210,173200,1645420965,2240,2240,2240,2240,0
|
|
20250210,173100,1645420965,2240,2240,2240,2240,0
|
|
20250210,173000,1645420965,2240,2240,2240,2240,0
|
|
20250210,172900,1645420965,2240,2240,2240,2240,0
|
|
20250210,172800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,172700,1645420965,2240,2240,2240,2240,0
|
|
20250210,172600,1645420965,2240,2240,2240,2240,0
|
|
20250210,172500,1645420965,2240,2240,2240,2240,0
|
|
20250210,172400,1645420965,2240,2240,2240,2240,0
|
|
20250210,172300,1645420965,2240,2240,2240,2240,0
|
|
20250210,172200,1645420965,2240,2240,2240,2240,0
|
|
20250210,172100,1645420965,2240,2240,2240,2240,0
|
|
20250210,172000,1645420965,2240,2240,2240,2240,0
|
|
20250210,171900,1645420965,2240,2240,2240,2240,0
|
|
20250210,171800,1645420965,2240,2240,2240,2240,0
|
|
20250210,171700,1645420965,2240,2240,2240,2240,0
|
|
20250210,171600,1645420965,2240,2240,2240,2240,0
|
|
20250210,171500,1645420965,2240,2240,2240,2240,0
|
|
20250210,171400,1645420965,2240,2240,2240,2240,0
|
|
20250210,171300,1645420965,2240,2240,2240,2240,0
|
|
20250210,171200,1645420965,2240,2240,2240,2240,0
|
|
20250210,171100,1645420965,2240,2240,2240,2240,0
|
|
20250210,171000,1645420965,2240,2240,2240,2240,0
|
|
20250210,170900,1645420965,2240,2240,2240,2240,0
|
|
20250210,170800,1645420965,2240,2240,2240,2240,0
|
|
20250210,170700,1645420965,2240,2240,2240,2240,0
|
|
20250210,170600,1645420965,2240,2240,2240,2240,0
|
|
20250210,170500,1645420965,2240,2240,2240,2240,0
|
|
20250210,170400,1645420965,2240,2240,2240,2240,0
|
|
20250210,170300,1645420965,2240,2240,2240,2240,0
|
|
20250210,170200,1645420965,2240,2240,2240,2240,0
|
|
20250210,170100,1645420965,2240,2240,2240,2240,0
|
|
20250210,170000,1645420965,2240,2240,2240,2240,0
|
|
20250210,165900,1645420965,2240,2240,2240,2240,0
|
|
20250210,165800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,165700,1645420965,2240,2240,2240,2240,0
|
|
20250210,165600,1645420965,2240,2240,2240,2240,0
|
|
20250210,165500,1645420965,2240,2240,2240,2240,0
|
|
20250210,165400,1645420965,2240,2240,2240,2240,0
|
|
20250210,165300,1645420965,2240,2240,2240,2240,0
|
|
20250210,165200,1645420965,2240,2240,2240,2240,0
|
|
20250210,165100,1645420965,2240,2240,2240,2240,0
|
|
20250210,165000,1645420965,2240,2240,2240,2240,0
|
|
20250210,164900,1645420965,2240,2240,2240,2240,0
|
|
20250210,164800,1645420965,2240,2240,2240,2240,0
|
|
20250210,164700,1645420965,2240,2240,2240,2240,0
|
|
20250210,164600,1645420965,2240,2240,2240,2240,0
|
|
20250210,164500,1645420965,2240,2240,2240,2240,0
|
|
20250210,164400,1645420965,2240,2240,2240,2240,0
|
|
20250210,164300,1645420965,2240,2240,2240,2240,0
|
|
20250210,164200,1645420965,2240,2240,2240,2240,0
|
|
20250210,164100,1645420965,2240,2240,2240,2240,0
|
|
20250210,164000,1645420965,2240,2240,2240,2240,0
|
|
20250210,163900,1645420965,2240,2240,2240,2240,0
|
|
20250210,163800,1645420965,2240,2240,2240,2240,0
|
|
20250210,163700,1645420965,2240,2240,2240,2240,0
|
|
20250210,163600,1645420965,2240,2240,2240,2240,0
|
|
20250210,163500,1645420965,2240,2240,2240,2240,0
|
|
20250210,163400,1645420965,2240,2240,2240,2240,0
|
|
20250210,163300,1645420965,2240,2240,2240,2240,0
|
|
20250210,163200,1645420965,2240,2240,2240,2240,0
|
|
20250210,163100,1645420965,2240,2240,2240,2240,0
|
|
20250210,163000,1645420965,2240,2240,2240,2240,0
|
|
20250210,162900,1645420965,2240,2240,2240,2240,0
|
|
20250210,162800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,162700,1645420965,2240,2240,2240,2240,0
|
|
20250210,162600,1645420965,2240,2240,2240,2240,0
|
|
20250210,162500,1645420965,2240,2240,2240,2240,0
|
|
20250210,162400,1645420965,2240,2240,2240,2240,0
|
|
20250210,162300,1645420965,2240,2240,2240,2240,0
|
|
20250210,162200,1645420965,2240,2240,2240,2240,0
|
|
20250210,162100,1645420965,2240,2240,2240,2240,0
|
|
20250210,162000,1645420965,2240,2240,2240,2240,0
|
|
20250210,161900,1645420965,2240,2240,2240,2240,0
|
|
20250210,161800,1645420965,2240,2240,2240,2240,0
|
|
20250210,161700,1645420965,2240,2240,2240,2240,0
|
|
20250210,161600,1645420965,2240,2240,2240,2240,0
|
|
20250210,161500,1645420965,2240,2240,2240,2240,0
|
|
20250210,161400,1645420965,2240,2240,2240,2240,0
|
|
20250210,161300,1645420965,2240,2240,2240,2240,0
|
|
20250210,161200,1645420965,2240,2240,2240,2240,0
|
|
20250210,161100,1645420965,2240,2240,2240,2240,0
|
|
20250210,161000,1645420965,2240,2240,2240,2240,0
|
|
20250210,160900,1645420965,2240,2240,2240,2240,0
|
|
20250210,160800,1645420965,2240,2240,2240,2240,0
|
|
20250210,160700,1645420965,2240,2240,2240,2240,0
|
|
20250210,160600,1645420965,2240,2240,2240,2240,0
|
|
20250210,160500,1645420965,2240,2240,2240,2240,0
|
|
20250210,160400,1645420965,2240,2240,2240,2240,0
|
|
20250210,160300,1645420965,2240,2240,2240,2240,0
|
|
20250210,160200,1645420965,2240,2240,2240,2240,0
|
|
20250210,160100,1645420965,2240,2240,2240,2240,0
|
|
20250210,160000,1645420965,2240,2240,2240,2240,0
|
|
20250210,155900,1645420965,2240,2240,2240,2240,0
|
|
20250210,155800,1645420965,2240,2240,2240,2240,9751
|
|
20250210,155700,1645420965,2240,2240,2240,2240,0
|
|
20250210,155600,1645420965,2240,2240,2240,2240,0
|
|
20250210,155500,1645420965,2240,2240,2240,2240,0
|
|
20250210,155400,1645420965,2240,2240,2240,2240,0
|
|
20250210,155300,1645420965,2240,2240,2240,2240,0
|
|
20250210,155200,1645420965,2240,2240,2240,2240,0
|
|
20250210,155100,1645420965,2240,2240,2240,2240,0
|
|
20250210,155000,1645420965,2240,2240,2240,2240,0
|
|
20250210,154900,1645420965,2240,2240,2240,2240,0
|
|
20250210,154800,1645420965,2240,2240,2240,2240,0
|
|
20250210,154700,1645420965,2240,2240,2240,2240,0
|
|
20250210,154600,1645420965,2240,2240,2240,2240,0
|
|
20250210,154500,1645420965,2240,2240,2240,2240,0
|
|
20250210,154400,1645420965,2240,2240,2240,2240,0
|
|
20250210,154300,1645420965,2240,2240,2240,2240,0
|
|
20250210,154200,1645420965,2240,2240,2240,2240,0
|
|
20250210,154100,1645420965,2240,2240,2240,2240,0
|
|
20250210,154000,1645420965,2240,2240,2240,2240,0
|
|
20250210,153900,1645420965,2240,2240,2240,2240,0
|
|
20250210,153800,1645420965,2240,2240,2240,2240,0
|
|
20250210,153700,1645420965,2240,2240,2240,2240,0
|
|
20250210,153600,1645420965,2240,2240,2240,2240,0
|
|
20250210,153500,1645420965,2240,2240,2240,2240,0
|
|
20250210,153400,1645420965,2240,2240,2240,2240,0
|
|
20250210,153300,1645420965,2240,2240,2240,2240,0
|
|
20250210,153200,1645420965,2240,2240,2240,2240,0
|
|
20250210,153100,1645420965,2240,2240,2240,2240,0
|
|
20250210,153000,1645420965,2240,2240,2240,2240,9751
|
|
20250210,152900,1623578725,2235,2235,2235,2235,0
|
|
20250210,152800,1623578725,2235,2235,2235,2235,0
|
|
20250210,152700,1623578725,2235,2235,2235,2235,0
|
|
20250210,152600,1623578725,2235,2235,2235,2235,0
|
|
20250210,152500,1623578725,2235,2235,2235,2235,0
|
|
20250210,152400,1623578725,2235,2235,2235,2235,0
|
|
20250210,152300,1623578725,2235,2235,2235,2235,0
|
|
20250210,152200,1623578725,2235,2235,2235,2235,0
|
|
20250210,152100,1623578725,2235,2235,2235,2235,0
|
|
20250210,152000,1623578725,2235,2235,2235,2235,0
|
|
20250210,151900,1623578725,2235,2230,2235,2230,1559
|
|
20250210,151800,1620096950,2230,2225,2230,2225,1267
|
|
20250210,151700,1617272840,2225,2230,2230,2220,5033
|
|
20250210,151600,1606051500,2215,2230,2230,2215,854
|
|
20250210,151500,1604149285,2215,2220,2225,2210,2670
|
|
20250210,151400,1598213570,2220,2220,2220,2220,413
|
|
20250210,151300,1597296710,2220,2220,2220,2220,1152
|
|
20250210,151200,1594739270,2220,2210,2220,2210,1101
|
|
20250210,151100,1592306050,2200,2215,2215,2200,3077
|
|
20250210,151000,1585516665,2215,2205,2215,2200,945
|
|
20250210,150900,1583429535,2200,2200,2215,2200,2275
|
|
20250210,150800,1578390750,2200,2200,2200,2200,4064
|
|
20250210,150700,1569449950,2200,2210,2210,2200,8470
|
|
20250210,150600,1550774290,2215,2210,2215,2205,1561
|
|
20250210,150500,1547324405,2220,2215,2220,2210,4986
|
|
20250210,150400,1536301605,2225,2210,2225,2210,1956
|
|
20250210,150300,1531972005,2210,2220,2220,2210,3254
|
|
20250210,150200,1524768740,2220,2220,2220,2220,100
|
|
20250210,150100,1524546740,2220,2220,2220,2220,1504
|
|
20250210,150000,1521207860,2220,2215,2220,2210,67
|
|
20250210,145900,1521059560,2225,2215,2225,2215,3750
|
|
20250210,145800,1512753290,2215,2220,2220,2215,14249
|
|
20250210,145700,1481188530,2215,2220,2220,2215,2598
|
|
20250210,145600,1475421085,2225,2225,2225,2225,0
|
|
20250210,145500,1475421085,2225,2225,2225,2225,10
|
|
20250210,145400,1475398835,2215,2220,2220,2215,2202
|
|
20250210,145300,1470511655,2225,2225,2225,2225,1
|
|
20250210,145200,1470509430,2220,2220,2220,2220,2918
|
|
20250210,145100,1464031470,2225,2220,2225,2220,815
|
|
20250210,145000,1462218905,2225,2225,2225,2225,1232
|
|
20250210,144900,1459477705,2225,2230,2230,2225,205
|
|
20250210,144800,1459020580,2225,2225,2225,2225,1
|
|
20250210,144700,1459018355,2225,2220,2225,2220,46
|
|
20250210,144600,1458916105,2225,2225,2225,2225,400
|
|
20250210,144500,1458026105,2225,2225,2225,2225,114
|
|
20250210,144400,1457772455,2225,2230,2230,2225,2
|
|
20250210,144300,1457768000,2220,2220,2220,2220,0
|
|
20250210,144200,1457768000,2220,2225,2225,2220,1064
|
|
20250210,144100,1455400920,2225,2225,2225,2225,71
|
|
20250210,144000,1455242945,2235,2230,2235,2220,13390
|
|
20250210,143900,1425451370,2235,2240,2240,2235,6
|
|
20250210,143800,1425437950,2230,2240,2240,2230,877
|
|
20250210,143700,1423482220,2230,2230,2230,2230,480
|
|
20250210,143600,1422411820,2230,2230,2230,2230,1060
|
|
20250210,143500,1420048020,2230,2235,2235,2230,333
|
|
20250210,143400,1419305415,2235,2235,2235,2235,42
|
|
20250210,143300,1419211545,2235,2235,2235,2235,2100
|
|
20250210,143200,1414518045,2235,2230,2235,2230,171
|
|
20250210,143100,1414135865,2240,2240,2240,2240,0
|
|
20250210,143000,1414135865,2240,2235,2240,2230,1457
|
|
20250210,142900,1410881600,2240,2240,2240,2240,1
|
|
20250210,142800,1410879360,2245,2235,2245,2235,14
|
|
20250210,142700,1410848050,2245,2240,2245,2235,3079
|
|
20250210,142600,1403962620,2240,2240,2240,2240,0
|
|
20250210,142500,1403962620,2240,2240,2240,2240,57
|
|
20250210,142400,1403834940,2245,2245,2245,2245,154
|
|
20250210,142300,1403489210,2245,2245,2245,2245,1
|
|
20250210,142200,1403486965,2245,2245,2245,2245,2
|
|
20250210,142100,1403482475,2245,2250,2250,2235,2523
|
|
20250210,142000,1397839055,2235,2235,2235,2235,2
|
|
20250210,141900,1397834585,2235,2240,2240,2235,348
|
|
20250210,141800,1397055515,2240,2245,2245,2240,2003
|
|
20250210,141700,1392558795,2250,2250,2250,2250,1
|
|
20250210,141600,1392556545,2250,2250,2250,2250,51
|
|
20250210,141500,1392441795,2250,2250,2250,2250,32
|
|
20250210,141400,1392369795,2250,2250,2250,2245,3359
|
|
20250210,141300,1384822045,2245,2250,2250,2245,1208
|
|
20250210,141200,1382104060,2250,2240,2250,2240,3770
|
|
20250210,141100,1373640455,2240,2245,2245,2240,10
|
|
20250210,141000,1373618050,2245,2240,2245,2230,3538
|
|
20250210,140900,1365721950,2240,2240,2240,2240,220
|
|
20250210,140800,1365229150,2240,2240,2240,2240,1020
|
|
20250210,140700,1362944350,2245,2245,2245,2245,1
|
|
20250210,140600,1362942105,2245,2240,2245,2240,92
|
|
20250210,140500,1362735725,2240,2240,2240,2240,2
|
|
20250210,140400,1362731245,2250,2245,2250,2245,709
|
|
20250210,140300,1361139495,2250,2250,2250,2245,504
|
|
20250210,140200,1360005500,2245,2245,2245,2245,30
|
|
20250210,140100,1359938150,2250,2250,2250,2250,503
|
|
20250210,140000,1358806400,2250,2245,2250,2245,1061
|
|
20250210,135900,1356419735,2245,2245,2245,2245,568
|
|
20250210,135800,1355144575,2260,2260,2260,2260,5
|
|
20250210,135700,1355133275,2260,2240,2260,2240,200
|
|
20250210,135600,1354681295,2260,2245,2260,2245,22196
|
|
20250210,135500,1304537185,2240,2240,2240,2240,54
|
|
20250210,135400,1304416225,2240,2240,2240,2240,1
|
|
20250210,135300,1304413985,2235,2235,2255,2235,509
|
|
20250210,135200,1303275350,2240,2240,2240,2240,6665
|
|
20250210,135100,1288345750,2240,2245,2245,2240,137
|
|
20250210,135000,1288038190,2250,2255,2260,2240,5242
|
|
20250210,134900,1276239295,2255,2245,2255,2240,13563
|
|
20250210,134800,1245664890,2250,2250,2255,2250,10020
|
|
20250210,134700,1223119880,2250,2240,2250,2240,3682
|
|
20250210,134600,1214854785,2245,2245,2245,2245,5
|
|
20250210,134500,1214843560,2235,2235,2245,2235,11
|
|
20250210,134400,1214818915,2245,2245,2245,2245,10
|
|
20250210,134300,1214796465,2245,2240,2245,2240,300
|
|
20250210,134200,1214124415,2240,2240,2245,2235,4945
|
|
20250210,134100,1203047605,2245,2240,2245,2240,101
|
|
20250210,134000,1202821360,2240,2240,2240,2240,1
|
|
20250210,133900,1202819120,2245,2245,2245,2245,151
|
|
20250210,133800,1202480125,2250,2245,2250,2245,6
|
|
20250210,133700,1202466640,2250,2240,2250,2240,1792
|
|
20250210,133600,1198445735,2240,2240,2245,2240,894
|
|
20250210,133500,1196443170,2245,2235,2245,2235,249
|
|
20250210,133400,1195885155,2240,2240,2240,2240,1789
|
|
20250210,133300,1191877795,2245,2245,2245,2240,336
|
|
20250210,133200,1191124580,2240,2245,2245,2240,2330
|
|
20250210,133100,1185903955,2240,2245,2245,2240,439
|
|
20250210,133000,1184920090,2250,2250,2250,2250,1474
|
|
20250210,132900,1181603590,2250,2250,2250,2250,42
|
|
20250210,132800,1181509090,2250,2250,2250,2250,432
|
|
20250210,132700,1180537090,2250,2240,2250,2240,7498
|
|
20250210,132600,1163709075,2235,2240,2240,2235,1501
|
|
20250210,132500,1160349335,2235,2235,2235,2235,401
|
|
20250210,132400,1159453100,2230,2230,2230,2230,19196
|
|
20250210,132300,1116646020,2235,2235,2235,2235,2129
|
|
20250210,132200,1111887705,2235,2235,2235,2235,0
|
|
20250210,132100,1111887705,2235,2235,2235,2235,1
|
|
20250210,132000,1111885470,2235,2235,2235,2235,1
|
|
20250210,131900,1111883235,2235,2235,2235,2235,472
|
|
20250210,131800,1110828315,2235,2240,2240,2235,193
|
|
20250210,131700,1110396210,2240,2240,2240,2240,2
|
|
20250210,131600,1110391730,2235,2235,2235,2235,653
|
|
20250210,131500,1108932275,2240,2240,2240,2235,54
|
|
20250210,131400,1108811565,2240,2240,2240,2240,113
|
|
20250210,131300,1108558445,2240,2240,2240,2240,0
|
|
20250210,131200,1108558445,2240,2240,2240,2240,100
|
|
20250210,131100,1108334445,2240,2240,2240,2240,578
|
|
20250210,131000,1107039725,2240,2235,2240,2235,1102
|
|
20250210,130900,1104576245,2235,2235,2235,2235,822
|
|
20250210,130800,1102739075,2240,2240,2240,2240,30
|
|
20250210,130700,1102671875,2240,2240,2240,2240,0
|
|
20250210,130600,1102671875,2240,2240,2240,2240,201
|
|
20250210,130500,1102221635,2240,2240,2240,2240,0
|
|
20250210,130400,1102221635,2240,2240,2240,2240,3
|
|
20250210,130300,1102214915,2240,2240,2240,2240,46
|
|
20250210,130200,1102111875,2240,2240,2240,2240,500
|
|
20250210,130100,1100991875,2235,2235,2235,2235,13
|
|
20250210,130000,1100962820,2235,2240,2245,2235,1698
|
|
20250210,125900,1097159300,2240,2240,2240,2240,0
|
|
20250210,125800,1097159300,2240,2240,2245,2235,1464
|
|
20250210,125700,1093883270,2240,2240,2240,2235,915
|
|
20250210,125600,1091837750,2235,2245,2245,2235,117
|
|
20250210,125500,1091575685,2235,2240,2245,2235,930
|
|
20250210,125400,1089492480,2235,2240,2240,2235,55
|
|
20250210,125300,1089369550,2235,2235,2235,2235,65
|
|
20250210,125200,1089224275,2235,2235,2235,2235,0
|
|
20250210,125100,1089224275,2235,2235,2235,2235,0
|
|
20250210,125000,1089224275,2235,2235,2235,2235,0
|
|
20250210,124900,1089224275,2235,2235,2235,2235,0
|
|
20250210,124800,1089224275,2235,2235,2235,2235,0
|
|
20250210,124700,1089224275,2235,2235,2235,2235,0
|
|
20250210,124600,1089224275,2235,2235,2235,2235,5
|
|
20250210,124500,1089213100,2235,2235,2235,2235,42
|
|
20250210,124400,1089119230,2230,2235,2235,2230,452
|
|
20250210,124300,1088109030,2240,2235,2240,2235,1701
|
|
20250210,124200,1084307290,2235,2235,2235,2235,0
|
|
20250210,124100,1084307290,2235,2240,2240,2235,1018
|
|
20250210,124000,1082027355,2240,2245,2245,2240,26
|
|
20250210,123900,1081969110,2235,2235,2235,2235,29
|
|
20250210,123800,1081904295,2235,2240,2240,2235,483
|
|
20250210,123700,1080822400,2240,2240,2245,2240,1722
|
|
20250210,123600,1076965110,2245,2245,2245,2245,4
|
|
20250210,123500,1076956130,2245,2245,2245,2245,0
|
|
20250210,123400,1076956130,2245,2245,2245,2245,5
|
|
20250210,123300,1076944905,2245,2240,2245,2240,563
|
|
20250210,123200,1075682660,2245,2245,2245,2245,64
|
|
20250210,123100,1075538980,2240,2240,2240,2240,1403
|
|
20250210,123000,1072396260,2245,2245,2245,2245,25
|
|
20250210,122900,1072340135,2240,2240,2240,2240,1001
|
|
20250210,122800,1070097895,2245,2245,2245,2245,2
|
|
20250210,122700,1070093405,2245,2245,2245,2245,101
|
|
20250210,122600,1069866660,2245,2245,2245,2245,902
|
|
20250210,122500,1067841670,2245,2245,2245,2245,100
|
|
20250210,122400,1067617170,2245,2240,2245,2240,37
|
|
20250210,122300,1067534275,2235,2240,2240,2235,92
|
|
20250210,122200,1067328210,2235,2240,2240,2235,2387
|
|
20250210,122100,1061981365,2240,2240,2240,2235,52
|
|
20250210,122000,1061864985,2240,2240,2240,2240,0
|
|
20250210,121900,1061864985,2240,2240,2240,2240,0
|
|
20250210,121800,1061864985,2240,2240,2240,2240,173
|
|
20250210,121700,1061477465,2240,2240,2240,2240,2
|
|
20250210,121600,1061472985,2240,2240,2240,2240,53
|
|
20250210,121500,1061354265,2240,2240,2240,2240,0
|
|
20250210,121400,1061354265,2240,2240,2240,2240,8
|
|
20250210,121300,1061336345,2235,2235,2240,2235,258
|
|
20250210,121200,1060758455,2235,2240,2240,2235,205
|
|
20250210,121100,1060299265,2235,2235,2235,2235,0
|
|
20250210,121000,1060299265,2235,2235,2235,2235,60
|
|
20250210,120900,1060165165,2240,2240,2240,2240,97
|
|
20250210,120800,1059947885,2240,2240,2240,2240,0
|
|
20250210,120700,1059947885,2240,2240,2240,2240,0
|
|
20250210,120600,1059947885,2240,2235,2240,2235,3
|
|
20250210,120500,1059941170,2235,2235,2235,2235,1000
|
|
20250210,120400,1057706170,2245,2235,2245,2235,7
|
|
20250210,120300,1057690505,2240,2235,2240,2235,63
|
|
20250210,120200,1057549440,2235,2245,2245,2235,120
|
|
20250210,120100,1057280460,2240,2240,2240,2240,426
|
|
20250210,120000,1056326220,2240,2240,2240,2240,0
|
|
20250210,115900,1056326220,2240,2245,2245,2240,10
|
|
20250210,115800,1056303795,2245,2245,2245,2240,1145
|
|
20250210,115700,1053738100,2240,2245,2245,2240,1394
|
|
20250210,115600,1050615040,2245,2245,2245,2245,490
|
|
20250210,115500,1049514990,2245,2235,2245,2235,106
|
|
20250210,115400,1049277070,2245,2245,2245,2245,1123
|
|
20250210,115300,1046755935,2245,2245,2245,2235,1854
|
|
20250210,115200,1042601360,2245,2245,2245,2245,569
|
|
20250210,115100,1041323955,2245,2245,2245,2245,757
|
|
20250210,115000,1039624490,2245,2240,2245,2240,207
|
|
20250210,114900,1039160275,2245,2245,2245,2240,77
|
|
20250210,114800,1038987680,2245,2240,2245,2240,2354
|
|
20250210,114700,1033706760,2240,2240,2240,2240,2985
|
|
20250210,114600,1027020360,2240,2240,2240,2240,57
|
|
20250210,114500,1026892680,2235,2235,2235,2235,0
|
|
20250210,114400,1026892680,2235,2235,2235,2235,101
|
|
20250210,114300,1026666945,2235,2235,2235,2235,500
|
|
20250210,114200,1025549445,2235,2235,2235,2235,1
|
|
20250210,114100,1025547210,2240,2240,2240,2240,300
|
|
20250210,114000,1024875210,2235,2235,2235,2235,0
|
|
20250210,113900,1024875210,2235,2235,2235,2235,0
|
|
20250210,113800,1024875210,2235,2235,2235,2235,0
|
|
20250210,113700,1024875210,2235,2235,2235,2235,20
|
|
20250210,113600,1024830510,2235,2235,2235,2235,501
|
|
20250210,113500,1023710775,2235,2235,2235,2235,51
|
|
20250210,113400,1023596790,2235,2235,2235,2235,3
|
|
20250210,113300,1023590085,2240,2240,2240,2240,0
|
|
20250210,113200,1023590085,2240,2240,2240,2240,0
|
|
20250210,113100,1023590085,2240,2240,2245,2240,1113
|
|
20250210,113000,1021096415,2235,2235,2235,2230,1442
|
|
20250210,112900,1017873555,2235,2235,2235,2235,0
|
|
20250210,112800,1017873555,2235,2235,2235,2235,0
|
|
20250210,112700,1017873555,2235,2235,2235,2235,0
|
|
20250210,112600,1017873555,2235,2235,2235,2235,20
|
|
20250210,112500,1017828855,2235,2230,2235,2230,702
|
|
20250210,112400,1016263385,2235,2235,2235,2235,111
|
|
20250210,112300,1016015300,2230,2230,2230,2230,1
|
|
20250210,112200,1016013070,2235,2235,2235,2235,0
|
|
20250210,112100,1016013070,2235,2235,2235,2235,1
|
|
20250210,112000,1016010835,2235,2230,2235,2230,352
|
|
20250210,111900,1015225650,2235,2235,2235,2235,0
|
|
20250210,111800,1015225650,2235,2230,2235,2225,872
|
|
20250210,111700,1013281500,2225,2225,2225,2225,1656
|
|
20250210,111600,1009596900,2230,2230,2230,2230,17
|
|
20250210,111500,1009558990,2230,2230,2230,2225,1943
|
|
20250210,111400,1005226165,2230,2230,2230,2230,255
|
|
20250210,111300,1004657515,2230,2230,2230,2230,7
|
|
20250210,111200,1004641905,2230,2230,2235,2230,206
|
|
20250210,111100,1004182430,2235,2230,2235,2230,1783
|
|
20250210,111000,1000206265,2230,2230,2230,2230,0
|
|
20250210,110900,1000206265,2230,2230,2230,2230,100
|
|
20250210,110800,999983265,2235,2235,2235,2235,1847
|
|
20250210,110700,995855220,2235,2235,2235,2235,0
|
|
20250210,110600,995855220,2235,2235,2235,2230,2991
|
|
20250210,110500,989170350,2235,2240,2240,2235,2411
|
|
20250210,110400,983769775,2235,2240,2240,2235,604
|
|
20250210,110300,982416835,2240,2240,2240,2240,685
|
|
20250210,110200,980882435,2240,2240,2240,2240,63
|
|
20250210,110100,980741315,2240,2240,2240,2240,641
|
|
20250210,110000,979305475,2245,2240,2245,2240,1439
|
|
20250210,105900,976082100,2240,2240,2240,2235,204
|
|
20250210,105800,975625890,2240,2240,2240,2240,550
|
|
20250210,105700,974393890,2240,2240,2240,2240,541
|
|
20250210,105600,973182050,2240,2240,2240,2240,570
|
|
20250210,105500,971905250,2240,2240,2240,2240,17
|
|
20250210,105400,971867170,2235,2235,2235,2230,5836
|
|
20250210,105300,958832210,2235,2235,2235,2235,7
|
|
20250210,105200,958816565,2230,2230,2230,2230,1006
|
|
20250210,105100,956573185,2230,2235,2235,2230,1327
|
|
20250210,105000,953613890,2235,2235,2235,2235,0
|
|
20250210,104900,953613890,2235,2235,2235,2230,115
|
|
20250210,104800,953356915,2235,2235,2235,2235,1687
|
|
20250210,104700,949586470,2235,2235,2235,2235,1020
|
|
20250210,104600,947306770,2235,2235,2235,2235,136
|
|
20250210,104500,947002810,2240,2240,2240,2240,0
|
|
20250210,104400,947002810,2240,2240,2240,2240,30
|
|
20250210,104300,946935610,2240,2235,2240,2235,34
|
|
20250210,104200,946859615,2240,2230,2240,2230,1919
|
|
20250210,104100,942572665,2230,2230,2230,2230,0
|
|
20250210,104000,942572665,2230,2230,2235,2230,1609
|
|
20250210,103900,938977155,2230,2230,2230,2230,100
|
|
20250210,103800,938754155,2235,2235,2235,2235,1
|
|
20250210,103700,938751920,2230,2230,2230,2230,500
|
|
20250210,103600,937636920,2230,2225,2230,2225,3
|
|
20250210,103500,937630240,2230,2235,2235,2230,9309
|
|
20250210,103400,916870685,2235,2240,2240,2235,3291
|
|
20250210,103300,909510000,2240,2240,2240,2240,100
|
|
20250210,103200,909286000,2240,2235,2240,2235,1225
|
|
20250210,103100,906543125,2235,2235,2235,2230,3363
|
|
20250210,103000,899027170,2230,2230,2230,2230,8
|
|
20250210,102900,899009330,2240,2235,2240,2235,324
|
|
20250210,102800,898285185,2230,2230,2230,2230,10
|
|
20250210,102700,898262885,2230,2235,2235,2230,5683
|
|
20250210,102600,885589790,2235,2235,2235,2235,0
|
|
20250210,102500,885589790,2235,2235,2235,2235,5
|
|
20250210,102400,885578615,2230,2230,2230,2230,1000
|
|
20250210,102300,883348615,2230,2230,2230,2230,795
|
|
20250210,102200,881575765,2230,2230,2230,2230,472
|
|
20250210,102100,880523205,2230,2235,2235,2230,5073
|
|
20250210,102000,869208780,2235,2235,2235,2235,0
|
|
20250210,101900,869208780,2235,2235,2235,2235,2051
|
|
20250210,101800,864624795,2240,2235,2240,2235,25
|
|
20250210,101700,864568910,2235,2235,2235,2235,0
|
|
20250210,101600,864568910,2235,2235,2235,2235,30
|
|
20250210,101500,864501860,2230,2230,2230,2230,110
|
|
20250210,101400,864256560,2230,2230,2230,2230,2270
|
|
20250210,101300,859194460,2235,2235,2235,2230,911
|
|
20250210,101200,857159475,2235,2235,2235,2235,223
|
|
20250210,101100,856661070,2240,2240,2240,2240,4
|
|
20250210,101000,856652110,2235,2235,2240,2235,91
|
|
20250210,100900,856448720,2235,2235,2240,2235,5359
|
|
20250210,100800,844471285,2235,2235,2235,2235,10
|
|
20250210,100700,844448935,2230,2235,2235,2230,352
|
|
20250210,100600,843663415,2235,2230,2235,2230,706
|
|
20250210,100500,842085555,2235,2230,2235,2230,149
|
|
20250210,100400,841752640,2225,2225,2225,2225,159
|
|
20250210,100300,841398865,2235,2235,2235,2235,703
|
|
20250210,100200,839827660,2235,2230,2235,2220,4523
|
|
20250210,100100,829751745,2220,2230,2230,2220,5003
|
|
20250210,100000,818618545,2230,2230,2230,2230,3040
|
|
20250210,095900,811839345,2225,2225,2225,2225,100
|
|
20250210,095800,811616845,2225,2230,2230,2225,3780
|
|
20250210,095700,803187455,2240,2235,2240,2230,98
|
|
20250210,095600,802968335,2235,2235,2235,2235,65
|
|
20250210,095500,802823060,2230,2230,2230,2230,0
|
|
20250210,095400,802823060,2230,2235,2235,2230,63
|
|
20250210,095300,802682295,2235,2240,2240,2235,6730
|
|
20250210,095200,787626210,2240,2245,2245,2240,1100
|
|
20250210,095100,785161710,2240,2245,2245,2235,3759
|
|
20250210,095000,776741170,2240,2245,2245,2240,203
|
|
20250210,094900,776285535,2240,2240,2240,2240,1456
|
|
20250210,094800,773024095,2240,2230,2240,2230,282
|
|
20250210,094700,772393805,2230,2235,2235,2230,570
|
|
20250210,094600,771120205,2235,2235,2235,2235,1227
|
|
20250210,094500,768377860,2235,2235,2240,2235,229
|
|
20250210,094400,767865545,2240,2235,2240,2235,501
|
|
20250210,094300,766745610,2235,2235,2235,2230,799
|
|
20250210,094200,764959855,2225,2240,2240,2225,512
|
|
20250210,094100,763818110,2230,2230,2230,2230,30
|
|
20250210,094000,763751210,2225,2225,2225,2225,649
|
|
20250210,093900,762307185,2230,2230,2240,2230,2640
|
|
20250210,093800,756419975,2230,2235,2235,2230,3122
|
|
20250210,093700,749457805,2235,2235,2240,2235,513
|
|
20250210,093600,748308960,2235,2235,2235,2230,956
|
|
20250210,093500,746172550,2235,2230,2235,2230,1008
|
|
20250210,093400,743924065,2230,2225,2230,2225,2633
|
|
20250210,093300,738063970,2225,2225,2230,2225,190
|
|
20250210,093200,737641195,2230,2230,2230,2225,220
|
|
20250210,093100,737151670,2220,2230,2230,2220,716
|
|
20250210,093000,735562110,2225,2225,2225,2225,7963
|
|
20250210,092900,717844435,2215,2230,2230,2215,15528
|
|
20250210,092800,683312220,2235,2235,2235,2230,1033
|
|
20250210,092700,681008465,2235,2240,2240,2230,15001
|
|
20250210,092600,647452160,2240,2240,2240,2240,1016
|
|
20250210,092500,645176320,2245,2250,2250,2240,394
|
|
20250210,092400,644290230,2240,2245,2245,2240,3429
|
|
20250210,092300,636602190,2240,2245,2245,2240,31
|
|
20250210,092200,636532730,2245,2250,2250,2245,3443
|
|
20250210,092100,628797640,2250,2250,2260,2250,80291
|
|
20250210,092000,448139690,2250,2255,2265,2250,9206
|
|
20250210,091900,427406110,2265,2250,2265,2250,1894
|
|
20250210,091800,423144485,2260,2260,2265,2250,4531
|
|
20250210,091700,412923940,2260,2260,2270,2255,4010
|
|
20250210,091600,403858660,2255,2250,2265,2250,20509
|
|
20250210,091500,357534090,2250,2245,2255,2245,4074
|
|
20250210,091400,348367510,2245,2245,2250,2245,2143
|
|
20250210,091300,343546225,2245,2250,2250,2245,9043
|
|
20250210,091200,323229765,2250,2250,2255,2250,2298
|
|
20250210,091100,318059235,2245,2250,2255,2245,2389
|
|
20250210,091000,312689595,2250,2250,2250,2245,3839
|
|
20250210,090900,304060300,2250,2250,2260,2245,5865
|
|
20250210,090800,290857690,2250,2250,2255,2240,5136
|
|
20250210,090700,279345130,2250,2245,2255,2240,5679
|
|
20250210,090600,266582635,2245,2245,2255,2245,1288
|
|
20250210,090500,263687565,2245,2230,2260,2230,16483
|
|
20250210,090400,226627810,2225,2230,2240,2225,2295
|
|
20250210,090300,221511955,2235,2235,2245,2230,3810
|
|
20250210,090200,212987815,2235,2255,2255,2235,5163
|
|
20250210,090100,201441015,2245,2240,2245,2225,16485
|
|
20250210,090000,164554565,2235,2250,2285,2235,70979
|