631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192800,960166660,2215,2215,2215,2215,8485
|
|
20250211,192700,960166660,2215,2215,2215,2215,0
|
|
20250211,192600,960166660,2215,2215,2215,2215,0
|
|
20250211,192500,960166660,2215,2215,2215,2215,0
|
|
20250211,192400,960166660,2215,2215,2215,2215,0
|
|
20250211,192300,960166660,2215,2215,2215,2215,0
|
|
20250211,192200,960166660,2215,2215,2215,2215,0
|
|
20250211,192100,960166660,2215,2215,2215,2215,0
|
|
20250211,192000,960166660,2215,2215,2215,2215,0
|
|
20250211,191900,960166660,2215,2215,2215,2215,0
|
|
20250211,191800,960166660,2215,2215,2215,2215,0
|
|
20250211,191700,960166660,2215,2215,2215,2215,0
|
|
20250211,191600,960166660,2215,2215,2215,2215,0
|
|
20250211,191500,960166660,2215,2215,2215,2215,0
|
|
20250211,191400,960166660,2215,2215,2215,2215,0
|
|
20250211,191300,960166660,2215,2215,2215,2215,0
|
|
20250211,191200,960166660,2215,2215,2215,2215,0
|
|
20250211,191100,960166660,2215,2215,2215,2215,0
|
|
20250211,191000,960166660,2215,2215,2215,2215,0
|
|
20250211,190900,960166660,2215,2215,2215,2215,0
|
|
20250211,190800,960166660,2215,2215,2215,2215,0
|
|
20250211,190700,960166660,2215,2215,2215,2215,0
|
|
20250211,190600,960166660,2215,2215,2215,2215,0
|
|
20250211,190500,960166660,2215,2215,2215,2215,0
|
|
20250211,190400,960166660,2215,2215,2215,2215,0
|
|
20250211,190300,960166660,2215,2215,2215,2215,0
|
|
20250211,190200,960166660,2215,2215,2215,2215,0
|
|
20250211,190100,960166660,2215,2215,2215,2215,0
|
|
20250211,190000,960166660,2215,2215,2215,2215,0
|
|
20250211,185900,960166660,2215,2215,2215,2215,0
|
|
20250211,185800,960166660,2215,2215,2215,2215,8485
|
|
20250211,185700,960166660,2215,2215,2215,2215,0
|
|
20250211,185600,960166660,2215,2215,2215,2215,0
|
|
20250211,185500,960166660,2215,2215,2215,2215,0
|
|
20250211,185400,960166660,2215,2215,2215,2215,0
|
|
20250211,185300,960166660,2215,2215,2215,2215,0
|
|
20250211,185200,960166660,2215,2215,2215,2215,0
|
|
20250211,185100,960166660,2215,2215,2215,2215,0
|
|
20250211,185000,960166660,2215,2215,2215,2215,0
|
|
20250211,184900,960166660,2215,2215,2215,2215,0
|
|
20250211,184800,960166660,2215,2215,2215,2215,0
|
|
20250211,184700,960166660,2215,2215,2215,2215,0
|
|
20250211,184600,960166660,2215,2215,2215,2215,0
|
|
20250211,184500,960166660,2215,2215,2215,2215,0
|
|
20250211,184400,960166660,2215,2215,2215,2215,0
|
|
20250211,184300,960166660,2215,2215,2215,2215,0
|
|
20250211,184200,960166660,2215,2215,2215,2215,0
|
|
20250211,184100,960166660,2215,2215,2215,2215,0
|
|
20250211,184000,960166660,2215,2215,2215,2215,0
|
|
20250211,183900,960166660,2215,2215,2215,2215,0
|
|
20250211,183800,960166660,2215,2215,2215,2215,0
|
|
20250211,183700,960166660,2215,2215,2215,2215,0
|
|
20250211,183600,960166660,2215,2215,2215,2215,0
|
|
20250211,183500,960166660,2215,2215,2215,2215,0
|
|
20250211,183400,960166660,2215,2215,2215,2215,0
|
|
20250211,183300,960166660,2215,2215,2215,2215,0
|
|
20250211,183200,960166660,2215,2215,2215,2215,0
|
|
20250211,183100,960166660,2215,2215,2215,2215,0
|
|
20250211,183000,960166660,2215,2215,2215,2215,0
|
|
20250211,182900,960166660,2215,2215,2215,2215,0
|
|
20250211,182800,960166660,2215,2215,2215,2215,8485
|
|
20250211,182700,960166660,2215,2215,2215,2215,0
|
|
20250211,182600,960166660,2215,2215,2215,2215,0
|
|
20250211,182500,960166660,2215,2215,2215,2215,0
|
|
20250211,182400,960166660,2215,2215,2215,2215,0
|
|
20250211,182300,960166660,2215,2215,2215,2215,0
|
|
20250211,182200,960166660,2215,2215,2215,2215,0
|
|
20250211,182100,960166660,2215,2215,2215,2215,0
|
|
20250211,182000,960166660,2215,2215,2215,2215,0
|
|
20250211,181900,960166660,2215,2215,2215,2215,0
|
|
20250211,181800,960166660,2215,2215,2215,2215,0
|
|
20250211,181700,960166660,2215,2215,2215,2215,0
|
|
20250211,181600,960166660,2215,2215,2215,2215,0
|
|
20250211,181500,960166660,2215,2215,2215,2215,0
|
|
20250211,181400,960166660,2215,2215,2215,2215,0
|
|
20250211,181300,960166660,2215,2215,2215,2215,0
|
|
20250211,181200,960166660,2215,2215,2215,2215,0
|
|
20250211,181100,960166660,2215,2215,2215,2215,0
|
|
20250211,181000,960166660,2215,2215,2215,2215,0
|
|
20250211,180900,960166660,2215,2215,2215,2215,0
|
|
20250211,180800,960166660,2215,2215,2215,2215,0
|
|
20250211,180700,960166660,2215,2215,2215,2215,0
|
|
20250211,180600,960166660,2215,2215,2215,2215,0
|
|
20250211,180500,960166660,2215,2215,2215,2215,0
|
|
20250211,180400,960166660,2215,2215,2215,2215,0
|
|
20250211,180300,960166660,2215,2215,2215,2215,0
|
|
20250211,180200,960166660,2215,2215,2215,2215,0
|
|
20250211,180100,960166660,2215,2215,2215,2215,0
|
|
20250211,180000,960166660,2215,2215,2215,2215,0
|
|
20250211,175900,960166660,2215,2215,2215,2215,0
|
|
20250211,175800,960166660,2215,2215,2215,2215,8485
|
|
20250211,175700,960166660,2215,2215,2215,2215,0
|
|
20250211,175600,960166660,2215,2215,2215,2215,0
|
|
20250211,175500,960166660,2215,2215,2215,2215,0
|
|
20250211,175400,960166660,2215,2215,2215,2215,0
|
|
20250211,175300,960166660,2215,2215,2215,2215,0
|
|
20250211,175200,960166660,2215,2215,2215,2215,0
|
|
20250211,175100,960166660,2215,2215,2215,2215,0
|
|
20250211,175000,960166660,2215,2215,2215,2215,0
|
|
20250211,174900,960166660,2215,2215,2215,2215,0
|
|
20250211,174800,960166660,2215,2215,2215,2215,0
|
|
20250211,174700,960166660,2215,2215,2215,2215,0
|
|
20250211,174600,960166660,2215,2215,2215,2215,0
|
|
20250211,174500,960166660,2215,2215,2215,2215,0
|
|
20250211,174400,960166660,2215,2215,2215,2215,0
|
|
20250211,174300,960166660,2215,2215,2215,2215,0
|
|
20250211,174200,960166660,2215,2215,2215,2215,0
|
|
20250211,174100,960166660,2215,2215,2215,2215,0
|
|
20250211,174000,960166660,2215,2215,2215,2215,0
|
|
20250211,173900,960166660,2215,2215,2215,2215,0
|
|
20250211,173800,960166660,2215,2215,2215,2215,0
|
|
20250211,173700,960166660,2215,2215,2215,2215,0
|
|
20250211,173600,960166660,2215,2215,2215,2215,0
|
|
20250211,173500,960166660,2215,2215,2215,2215,0
|
|
20250211,173400,960166660,2215,2215,2215,2215,0
|
|
20250211,173300,960166660,2215,2215,2215,2215,0
|
|
20250211,173200,960166660,2215,2215,2215,2215,0
|
|
20250211,173100,960166660,2215,2215,2215,2215,0
|
|
20250211,173000,960166660,2215,2215,2215,2215,0
|
|
20250211,172900,960166660,2215,2215,2215,2215,0
|
|
20250211,172800,960166660,2215,2215,2215,2215,8485
|
|
20250211,172700,960166660,2215,2215,2215,2215,0
|
|
20250211,172600,960166660,2215,2215,2215,2215,0
|
|
20250211,172500,960166660,2215,2215,2215,2215,0
|
|
20250211,172400,960166660,2215,2215,2215,2215,0
|
|
20250211,172300,960166660,2215,2215,2215,2215,0
|
|
20250211,172200,960166660,2215,2215,2215,2215,0
|
|
20250211,172100,960166660,2215,2215,2215,2215,0
|
|
20250211,172000,960166660,2215,2215,2215,2215,0
|
|
20250211,171900,960166660,2215,2215,2215,2215,0
|
|
20250211,171800,960166660,2215,2215,2215,2215,0
|
|
20250211,171700,960166660,2215,2215,2215,2215,0
|
|
20250211,171600,960166660,2215,2215,2215,2215,0
|
|
20250211,171500,960166660,2215,2215,2215,2215,0
|
|
20250211,171400,960166660,2215,2215,2215,2215,0
|
|
20250211,171300,960166660,2215,2215,2215,2215,0
|
|
20250211,171200,960166660,2215,2215,2215,2215,0
|
|
20250211,171100,960166660,2215,2215,2215,2215,0
|
|
20250211,171000,960166660,2215,2215,2215,2215,0
|
|
20250211,170900,960166660,2215,2215,2215,2215,0
|
|
20250211,170800,960166660,2215,2215,2215,2215,0
|
|
20250211,170700,960166660,2215,2215,2215,2215,0
|
|
20250211,170600,960166660,2215,2215,2215,2215,0
|
|
20250211,170500,960166660,2215,2215,2215,2215,0
|
|
20250211,170400,960166660,2215,2215,2215,2215,0
|
|
20250211,170300,960166660,2215,2215,2215,2215,0
|
|
20250211,170200,960166660,2215,2215,2215,2215,0
|
|
20250211,170100,960166660,2215,2215,2215,2215,0
|
|
20250211,170000,960166660,2215,2215,2215,2215,0
|
|
20250211,165900,960166660,2215,2215,2215,2215,0
|
|
20250211,165800,960166660,2215,2215,2215,2215,8485
|
|
20250211,165700,960166660,2215,2215,2215,2215,0
|
|
20250211,165600,960166660,2215,2215,2215,2215,0
|
|
20250211,165500,960166660,2215,2215,2215,2215,0
|
|
20250211,165400,960166660,2215,2215,2215,2215,0
|
|
20250211,165300,960166660,2215,2215,2215,2215,0
|
|
20250211,165200,960166660,2215,2215,2215,2215,0
|
|
20250211,165100,960166660,2215,2215,2215,2215,0
|
|
20250211,165000,960166660,2215,2215,2215,2215,0
|
|
20250211,164900,960166660,2215,2215,2215,2215,0
|
|
20250211,164800,960166660,2215,2215,2215,2215,0
|
|
20250211,164700,960166660,2215,2215,2215,2215,0
|
|
20250211,164600,960166660,2215,2215,2215,2215,0
|
|
20250211,164500,960166660,2215,2215,2215,2215,0
|
|
20250211,164400,960166660,2215,2215,2215,2215,0
|
|
20250211,164300,960166660,2215,2215,2215,2215,0
|
|
20250211,164200,960166660,2215,2215,2215,2215,0
|
|
20250211,164100,960166660,2215,2215,2215,2215,0
|
|
20250211,164000,960166660,2215,2215,2215,2215,0
|
|
20250211,163900,960166660,2215,2215,2215,2215,0
|
|
20250211,163800,960166660,2215,2215,2215,2215,0
|
|
20250211,163700,960166660,2215,2215,2215,2215,0
|
|
20250211,163600,960166660,2215,2215,2215,2215,0
|
|
20250211,163500,960166660,2215,2215,2215,2215,0
|
|
20250211,163400,960166660,2215,2215,2215,2215,0
|
|
20250211,163300,960166660,2215,2215,2215,2215,0
|
|
20250211,163200,960166660,2215,2215,2215,2215,0
|
|
20250211,163100,960166660,2215,2215,2215,2215,0
|
|
20250211,163000,960166660,2215,2215,2215,2215,0
|
|
20250211,162900,960166660,2215,2215,2215,2215,0
|
|
20250211,162800,960166660,2215,2215,2215,2215,8485
|
|
20250211,162700,960166660,2215,2215,2215,2215,0
|
|
20250211,162600,960166660,2215,2215,2215,2215,0
|
|
20250211,162500,960166660,2215,2215,2215,2215,0
|
|
20250211,162400,960166660,2215,2215,2215,2215,0
|
|
20250211,162300,960166660,2215,2215,2215,2215,0
|
|
20250211,162200,960166660,2215,2215,2215,2215,0
|
|
20250211,162100,960166660,2215,2215,2215,2215,0
|
|
20250211,162000,960166660,2215,2215,2215,2215,0
|
|
20250211,161900,960166660,2215,2215,2215,2215,0
|
|
20250211,161800,960166660,2215,2215,2215,2215,0
|
|
20250211,161700,960166660,2215,2215,2215,2215,0
|
|
20250211,161600,960166660,2215,2215,2215,2215,0
|
|
20250211,161500,960166660,2215,2215,2215,2215,0
|
|
20250211,161400,960166660,2215,2215,2215,2215,0
|
|
20250211,161300,960166660,2215,2215,2215,2215,0
|
|
20250211,161200,960166660,2215,2215,2215,2215,0
|
|
20250211,161100,960166660,2215,2215,2215,2215,0
|
|
20250211,161000,960166660,2215,2215,2215,2215,0
|
|
20250211,160900,960166660,2215,2215,2215,2215,0
|
|
20250211,160800,960166660,2215,2215,2215,2215,0
|
|
20250211,160700,960166660,2215,2215,2215,2215,0
|
|
20250211,160600,960166660,2215,2215,2215,2215,0
|
|
20250211,160500,960166660,2215,2215,2215,2215,0
|
|
20250211,160400,960166660,2215,2215,2215,2215,0
|
|
20250211,160300,960166660,2215,2215,2215,2215,0
|
|
20250211,160200,960166660,2215,2215,2215,2215,0
|
|
20250211,160100,960166660,2215,2215,2215,2215,0
|
|
20250211,160000,960166660,2215,2215,2215,2215,0
|
|
20250211,155900,960166660,2215,2215,2215,2215,0
|
|
20250211,155800,960166660,2215,2215,2215,2215,8485
|
|
20250211,155700,960166660,2215,2215,2215,2215,0
|
|
20250211,155600,960166660,2215,2215,2215,2215,0
|
|
20250211,155500,960166660,2215,2215,2215,2215,0
|
|
20250211,155400,960166660,2215,2215,2215,2215,0
|
|
20250211,155300,960166660,2215,2215,2215,2215,0
|
|
20250211,155200,960166660,2215,2215,2215,2215,0
|
|
20250211,155100,960166660,2215,2215,2215,2215,0
|
|
20250211,155000,960166660,2215,2215,2215,2215,0
|
|
20250211,154900,960166660,2215,2215,2215,2215,0
|
|
20250211,154800,960166660,2215,2215,2215,2215,0
|
|
20250211,154700,960166660,2215,2215,2215,2215,0
|
|
20250211,154600,960166660,2215,2215,2215,2215,0
|
|
20250211,154500,960166660,2215,2215,2215,2215,0
|
|
20250211,154400,960166660,2215,2215,2215,2215,0
|
|
20250211,154300,960166660,2215,2215,2215,2215,0
|
|
20250211,154200,960166660,2215,2215,2215,2215,0
|
|
20250211,154100,960166660,2215,2215,2215,2215,0
|
|
20250211,154000,960166660,2215,2215,2215,2215,0
|
|
20250211,153900,960166660,2215,2215,2215,2215,0
|
|
20250211,153800,960166660,2215,2215,2215,2215,0
|
|
20250211,153700,960166660,2215,2215,2215,2215,0
|
|
20250211,153600,960166660,2215,2215,2215,2215,0
|
|
20250211,153500,960166660,2215,2215,2215,2215,0
|
|
20250211,153400,960166660,2215,2215,2215,2215,0
|
|
20250211,153300,960166660,2215,2215,2215,2215,0
|
|
20250211,153200,960166660,2215,2215,2215,2215,0
|
|
20250211,153100,960166660,2215,2215,2215,2215,0
|
|
20250211,153000,960166660,2215,2215,2215,2215,8485
|
|
20250211,152900,941372385,2215,2215,2215,2215,0
|
|
20250211,152800,941372385,2215,2215,2215,2215,0
|
|
20250211,152700,941372385,2215,2215,2215,2215,0
|
|
20250211,152600,941372385,2215,2215,2215,2215,0
|
|
20250211,152500,941372385,2215,2215,2215,2215,0
|
|
20250211,152400,941372385,2215,2215,2215,2215,0
|
|
20250211,152300,941372385,2215,2215,2215,2215,0
|
|
20250211,152200,941372385,2215,2215,2215,2215,0
|
|
20250211,152100,941372385,2215,2215,2215,2215,0
|
|
20250211,152000,941372385,2215,2215,2215,2215,0
|
|
20250211,151900,941372385,2215,2215,2215,2210,7340
|
|
20250211,151800,925149285,2215,2210,2215,2210,607
|
|
20250211,151700,923807805,2215,2210,2215,2210,136
|
|
20250211,151600,923507195,2215,2210,2215,2205,1816
|
|
20250211,151500,919502580,2205,2215,2215,2205,230
|
|
20250211,151400,918995205,2210,2210,2210,2210,219
|
|
20250211,151300,918511215,2210,2215,2215,2210,10000
|
|
20250211,151200,896409305,2215,2215,2215,2215,2531
|
|
20250211,151100,890803140,2210,2205,2210,2205,443
|
|
20250211,151000,889824115,2205,2210,2215,2205,2178
|
|
20250211,150900,885015020,2215,2220,2220,2215,563
|
|
20250211,150800,883767935,2220,2220,2220,2220,17
|
|
20250211,150700,883730195,2210,2210,2210,2210,95
|
|
20250211,150600,883520245,2220,2215,2220,2215,4002
|
|
20250211,150500,874645805,2210,2210,2210,2210,120
|
|
20250211,150400,874380605,2220,2215,2220,2210,1822
|
|
20250211,150300,870346465,2220,2220,2220,2210,3507
|
|
20250211,150200,862585950,2230,2220,2230,2220,1188
|
|
20250211,150100,859942625,2220,2220,2220,2220,500
|
|
20250211,150000,858832625,2220,2220,2220,2220,1
|
|
20250211,145900,858830405,2220,2220,2220,2220,212
|
|
20250211,145800,858359765,2210,2220,2220,2210,2
|
|
20250211,145700,858355335,2210,2210,2210,2210,0
|
|
20250211,145600,858355335,2210,2210,2220,2210,3012
|
|
20250211,145500,851668805,2220,2220,2220,2220,12
|
|
20250211,145400,851642165,2220,2210,2220,2205,1636
|
|
20250211,145300,848034615,2220,2220,2220,2210,221
|
|
20250211,145200,847546155,2220,2220,2220,2220,10
|
|
20250211,145100,847523955,2220,2220,2220,2220,2
|
|
20250211,145000,847519515,2220,2220,2220,2220,4
|
|
20250211,144900,847510635,2220,2220,2220,2220,50
|
|
20250211,144800,847399635,2220,2220,2220,2205,1759
|
|
20250211,144700,843515125,2220,2210,2220,2210,1034
|
|
20250211,144600,841229965,2210,2210,2210,2210,0
|
|
20250211,144500,841229965,2210,2210,2210,2210,19
|
|
20250211,144400,841187975,2210,2220,2220,2210,1764
|
|
20250211,144300,837287405,2220,2215,2220,2210,34
|
|
20250211,144200,837212095,2220,2215,2220,2215,200
|
|
20250211,144100,836769085,2215,2220,2220,2210,515
|
|
20250211,144000,835628345,2220,2220,2220,2220,1
|
|
20250211,143900,835626125,2220,2220,2220,2220,3
|
|
20250211,143800,835619465,2220,2220,2220,2220,453
|
|
20250211,143700,834613805,2215,2225,2225,2215,1867
|
|
20250211,143600,830478350,2215,2225,2225,2215,301
|
|
20250211,143500,829811625,2225,2205,2225,2205,5017
|
|
20250211,143400,818706810,2205,2200,2205,2200,1617
|
|
20250211,143300,815149395,2210,2210,2210,2210,0
|
|
20250211,143200,815149395,2210,2210,2210,2210,0
|
|
20250211,143100,815149395,2210,2210,2210,2210,0
|
|
20250211,143000,815149395,2210,2210,2210,2210,3
|
|
20250211,142900,815142765,2200,2210,2210,2200,59
|
|
20250211,142800,815012415,2210,2210,2210,2200,1103
|
|
20250211,142700,812583665,2200,2205,2205,2200,169
|
|
20250211,142600,812211030,2210,2210,2210,2210,12
|
|
20250211,142500,812184510,2205,2205,2205,2205,0
|
|
20250211,142400,812184510,2205,2210,2210,2205,3
|
|
20250211,142300,812177885,2205,2210,2210,2200,183
|
|
20250211,142200,811773875,2210,2210,2210,2200,13
|
|
20250211,142100,811745175,2210,2210,2210,2200,476
|
|
20250211,142000,810693225,2210,2200,2210,2200,10631
|
|
20250211,141900,787303595,2210,2205,2210,2205,7466
|
|
20250211,141800,770840305,2205,2210,2210,2205,741
|
|
20250211,141700,769206395,2205,2205,2210,2205,991
|
|
20250211,141600,767020725,2210,2210,2210,2205,663
|
|
20250211,141500,765558760,2210,2210,2210,2210,147
|
|
20250211,141400,765233890,2210,2210,2210,2210,2
|
|
20250211,141300,765229470,2205,2210,2210,2205,112
|
|
20250211,141200,764982205,2210,2210,2210,2210,4
|
|
20250211,141100,764973365,2210,2210,2210,2210,15
|
|
20250211,141000,764940215,2205,2205,2205,2205,0
|
|
20250211,140900,764940215,2205,2210,2210,2205,101
|
|
20250211,140800,764717505,2210,2205,2210,2205,676
|
|
20250211,140700,763224385,2205,2205,2205,2205,0
|
|
20250211,140600,763224385,2205,2205,2205,2205,1
|
|
20250211,140500,763222180,2210,2205,2210,2205,217
|
|
20250211,140400,762743580,2205,2205,2205,2205,190
|
|
20250211,140300,762324630,2215,2210,2215,2210,11
|
|
20250211,140200,762300315,2210,2205,2210,2205,54
|
|
20250211,140100,762181045,2210,2210,2210,2210,1347
|
|
20250211,140000,759204175,2215,2215,2215,2215,59
|
|
20250211,135900,759073490,2215,2215,2215,2215,0
|
|
20250211,135800,759073490,2215,2215,2215,2215,112
|
|
20250211,135700,758825410,2215,2215,2215,2215,0
|
|
20250211,135600,758825410,2215,2215,2215,2215,150
|
|
20250211,135500,758493160,2215,2215,2215,2215,2
|
|
20250211,135400,758488730,2215,2215,2215,2215,0
|
|
20250211,135300,758488730,2215,2210,2215,2210,1953
|
|
20250211,135200,754172590,2215,2215,2215,2215,0
|
|
20250211,135100,754172590,2215,2215,2215,2215,0
|
|
20250211,135000,754172590,2215,2215,2215,2215,0
|
|
20250211,134900,754172590,2215,2215,2215,2215,0
|
|
20250211,134800,754172590,2215,2215,2215,2215,0
|
|
20250211,134700,754172590,2215,2215,2215,2215,3
|
|
20250211,134600,754165945,2215,2215,2215,2215,71
|
|
20250211,134500,754008680,2210,2215,2215,2210,8
|
|
20250211,134400,753990995,2210,2210,2215,2210,984
|
|
20250211,134300,751816305,2210,2210,2210,2210,0
|
|
20250211,134200,751816305,2210,2210,2210,2210,0
|
|
20250211,134100,751816305,2210,2215,2215,2210,42
|
|
20250211,134000,751723425,2215,2215,2215,2215,11
|
|
20250211,133900,751699060,2215,2215,2215,2215,1
|
|
20250211,133800,751696845,2210,2210,2210,2210,941
|
|
20250211,133700,749617235,2210,2215,2215,2210,405
|
|
20250211,133600,748722160,2210,2210,2210,2210,4644
|
|
20250211,133500,738458920,2210,2210,2210,2210,0
|
|
20250211,133400,738458920,2210,2220,2220,2210,6
|
|
20250211,133300,738445640,2220,2210,2220,2210,273
|
|
20250211,133200,737842280,2210,2210,2210,2210,300
|
|
20250211,133100,737179280,2210,2210,2210,2210,0
|
|
20250211,133000,737179280,2210,2210,2210,2210,0
|
|
20250211,132900,737179280,2210,2210,2210,2210,1
|
|
20250211,132800,737177070,2210,2210,2210,2210,10
|
|
20250211,132700,737154970,2220,2220,2220,2220,0
|
|
20250211,132600,737154970,2220,2210,2220,2210,15
|
|
20250211,132500,737121810,2220,2220,2220,2220,4
|
|
20250211,132400,737112930,2215,2220,2220,2215,167
|
|
20250211,132300,736743015,2215,2215,2215,2215,422
|
|
20250211,132200,735808285,2225,2225,2225,2215,5
|
|
20250211,132100,735797180,2225,2225,2225,2225,0
|
|
20250211,132000,735797180,2225,2215,2225,2215,2361
|
|
20250211,131900,730567535,2225,2225,2225,2225,1
|
|
20250211,131800,730565310,2225,2225,2225,2225,4
|
|
20250211,131700,730556410,2225,2215,2225,2210,4283
|
|
20250211,131600,721090825,2215,2215,2215,2215,341
|
|
20250211,131500,720335510,2225,2225,2225,2225,100
|
|
20250211,131400,720113010,2225,2225,2225,2225,101
|
|
20250211,131300,719888285,2215,2225,2225,2215,2154
|
|
20250211,131200,715117125,2225,2215,2225,2215,329
|
|
20250211,131100,714388330,2215,2215,2215,2215,177
|
|
20250211,131000,713996275,2225,2225,2225,2225,0
|
|
20250211,130900,713996275,2225,2225,2225,2210,40
|
|
20250211,130800,713907815,2225,2225,2225,2210,1190
|
|
20250211,130700,711271490,2225,2225,2225,2225,434
|
|
20250211,130600,710305840,2225,2220,2225,2220,2004
|
|
20250211,130500,705856950,2210,2210,2220,2210,1101
|
|
20250211,130400,703418740,2220,2220,2220,2220,1
|
|
20250211,130300,703416520,2210,2220,2220,2210,17
|
|
20250211,130200,703378940,2220,2220,2220,2220,1011
|
|
20250211,130100,701134520,2220,2220,2220,2220,0
|
|
20250211,130000,701134520,2220,2220,2220,2210,518
|
|
20250211,125900,699989560,2210,2210,2210,2210,1000
|
|
20250211,125800,697779560,2210,2210,2210,2210,0
|
|
20250211,125700,697779560,2210,2210,2210,2210,100
|
|
20250211,125600,697558560,2220,2215,2220,2215,142
|
|
20250211,125500,697244020,2215,2215,2215,2215,1311
|
|
20250211,125400,694340155,2215,2215,2215,2215,801
|
|
20250211,125300,692565940,2220,2220,2220,2220,0
|
|
20250211,125200,692565940,2220,2220,2220,2220,6
|
|
20250211,125100,692552620,2215,2215,2215,2215,610
|
|
20250211,125000,691201470,2220,2220,2220,2220,0
|
|
20250211,124900,691201470,2220,2220,2220,2220,0
|
|
20250211,124800,691201470,2220,2220,2220,2220,0
|
|
20250211,124700,691201470,2220,2220,2220,2220,1
|
|
20250211,124600,691199250,2220,2220,2220,2210,106
|
|
20250211,124500,690963950,2210,2210,2210,2210,20
|
|
20250211,124400,690919750,2220,2220,2220,2220,179
|
|
20250211,124300,690522370,2220,2220,2220,2220,3
|
|
20250211,124200,690515710,2210,2210,2210,2210,904
|
|
20250211,124100,688517870,2210,2210,2210,2210,2466
|
|
20250211,124000,683068010,2215,2215,2215,2215,1
|
|
20250211,123900,683065795,2215,2215,2215,2215,0
|
|
20250211,123800,683065795,2215,2215,2215,2210,102
|
|
20250211,123700,682840365,2215,2220,2220,2215,97
|
|
20250211,123600,682625500,2215,2220,2220,2215,7
|
|
20250211,123500,682609985,2220,2215,2220,2215,1183
|
|
20250211,123400,679989630,2215,2215,2215,2215,0
|
|
20250211,123300,679989630,2215,2215,2215,2215,989
|
|
20250211,123200,677798995,2215,2215,2215,2215,168
|
|
20250211,123100,677426875,2215,2215,2215,2210,351
|
|
20250211,123000,676650660,2215,2215,2215,2215,100
|
|
20250211,122900,676429160,2215,2215,2215,2215,100
|
|
20250211,122800,676207660,2215,2215,2215,2215,203
|
|
20250211,122700,675758015,2215,2215,2215,2215,2
|
|
20250211,122600,675753585,2215,2215,2215,2215,2
|
|
20250211,122500,675749155,2210,2210,2210,2210,0
|
|
20250211,122400,675749155,2210,2215,2215,2210,4
|
|
20250211,122300,675740300,2210,2210,2210,2210,63
|
|
20250211,122200,675601070,2215,2215,2215,2215,4
|
|
20250211,122100,675592210,2210,2215,2215,2210,52
|
|
20250211,122000,675477280,2210,2215,2215,2210,57
|
|
20250211,121900,675351280,2215,2210,2215,2210,15
|
|
20250211,121800,675318100,2215,2215,2215,2215,3
|
|
20250211,121700,675311455,2215,2210,2215,2210,212
|
|
20250211,121600,674842900,2215,2215,2215,2215,4
|
|
20250211,121500,674834040,2215,2215,2215,2215,2
|
|
20250211,121400,674829610,2215,2215,2215,2215,3
|
|
20250211,121300,674822965,2215,2215,2215,2215,302
|
|
20250211,121200,674154035,2215,2215,2215,2205,106
|
|
20250211,121100,673919755,2215,2210,2215,2210,508
|
|
20250211,121000,672797040,2210,2210,2210,2210,500
|
|
20250211,120900,671692040,2210,2210,2210,2210,20
|
|
20250211,120800,671647840,2205,2205,2215,2205,433
|
|
20250211,120700,670692905,2215,2215,2215,2215,50
|
|
20250211,120600,670582155,2215,2210,2215,2210,42
|
|
20250211,120500,670489325,2210,2210,2215,2210,24
|
|
20250211,120400,670436280,2210,2215,2215,2210,7
|
|
20250211,120300,670420795,2210,2210,2215,2210,1503
|
|
20250211,120200,667099150,2210,2215,2215,2210,4
|
|
20250211,120100,667090305,2215,2215,2215,2215,0
|
|
20250211,120000,667090305,2215,2210,2215,2210,2009
|
|
20250211,115900,662650395,2215,2215,2215,2215,10
|
|
20250211,115800,662628245,2215,2210,2215,2210,2003
|
|
20250211,115700,658201600,2210,2210,2210,2210,2
|
|
20250211,115600,658197180,2210,2210,2210,2210,0
|
|
20250211,115500,658197180,2210,2210,2210,2210,300
|
|
20250211,115400,657534180,2210,2210,2210,2210,10
|
|
20250211,115300,657512080,2210,2210,2210,2210,502
|
|
20250211,115200,656402660,2210,2205,2210,2205,495
|
|
20250211,115100,655311170,2210,2210,2210,2210,2
|
|
20250211,115000,655306750,2205,2210,2210,2205,722
|
|
20250211,114900,653713130,2210,2205,2210,2205,339
|
|
20250211,114800,652963945,2210,2210,2210,2210,1
|
|
20250211,114700,652961735,2210,2210,2210,2210,2
|
|
20250211,114600,652957315,2205,2210,2210,2205,2
|
|
20250211,114500,652952900,2205,2210,2210,2205,25
|
|
20250211,114400,652897765,2210,2215,2215,2210,9
|
|
20250211,114300,652877865,2205,2215,2215,2205,1021
|
|
20250211,114200,650625880,2210,2215,2215,2210,2077
|
|
20250211,114100,646035685,2210,2210,2210,2210,2
|
|
20250211,114000,646031265,2215,2215,2215,2210,35
|
|
20250211,113900,645953770,2210,2210,2210,2210,0
|
|
20250211,113800,645953770,2210,2215,2215,2210,4
|
|
20250211,113700,645944925,2215,2215,2215,2215,493
|
|
20250211,113600,644852930,2215,2215,2215,2215,3
|
|
20250211,113500,644846285,2215,2215,2215,2215,5
|
|
20250211,113400,644835210,2215,2210,2215,2210,1905
|
|
20250211,113300,640620635,2215,2210,2215,2205,317
|
|
20250211,113200,639920375,2215,2215,2215,2215,0
|
|
20250211,113100,639920375,2215,2210,2215,2205,910
|
|
20250211,113000,637910285,2210,2215,2215,2210,775
|
|
20250211,112900,636197520,2215,2210,2215,2210,222
|
|
20250211,112800,635705800,2215,2215,2215,2210,1431
|
|
20250211,112700,632536145,2215,2215,2215,2215,2
|
|
20250211,112600,632531715,2215,2215,2215,2210,155
|
|
20250211,112500,632189140,2215,2215,2215,2210,1005
|
|
20250211,112400,629963070,2215,2215,2215,2215,1
|
|
20250211,112300,629960855,2215,2215,2215,2215,0
|
|
20250211,112200,629960855,2215,2210,2215,2205,89
|
|
20250211,112100,629764560,2210,2210,2210,2210,3
|
|
20250211,112000,629757930,2205,2215,2215,2205,617
|
|
20250211,111900,628394355,2215,2215,2215,2215,2
|
|
20250211,111800,628389925,2210,2215,2215,2205,1453
|
|
20250211,111700,625175710,2215,2215,2215,2215,5
|
|
20250211,111600,625164635,2215,2220,2220,2205,3951
|
|
20250211,111500,616447920,2210,2215,2220,2210,628
|
|
20250211,111400,615057460,2215,2215,2220,2215,1022
|
|
20250211,111300,612793675,2205,2215,2215,2205,279
|
|
20250211,111200,612177690,2210,2210,2215,2210,380
|
|
20250211,111100,611337885,2210,2210,2215,2210,2871
|
|
20250211,111000,604991055,2215,2215,2215,2215,150
|
|
20250211,110900,604658805,2215,2215,2215,2215,1
|
|
20250211,110800,604656590,2210,2210,2210,2210,279
|
|
20250211,110700,604040000,2205,2205,2205,2205,300
|
|
20250211,110600,603378500,2210,2210,2210,2210,608
|
|
20250211,110500,602034820,2210,2210,2210,2210,241
|
|
20250211,110400,601502210,2210,2210,2210,2210,231
|
|
20250211,110300,600991700,2220,2220,2220,2220,158
|
|
20250211,110200,600640940,2220,2220,2220,2220,524
|
|
20250211,110100,599477660,2205,2210,2220,2205,4010
|
|
20250211,110000,590629125,2220,2210,2220,2210,2005
|
|
20250211,105900,586198025,2220,2220,2220,2220,150
|
|
20250211,105800,585865025,2220,2220,2220,2220,150
|
|
20250211,105700,585532025,2220,2210,2220,2210,676
|
|
20250211,105600,584037305,2210,2220,2220,2210,357
|
|
20250211,105500,583248315,2210,2215,2220,2210,125
|
|
20250211,105400,582971680,2215,2215,2215,2215,255
|
|
20250211,105300,582406855,2215,2215,2215,2215,150
|
|
20250211,105200,582074605,2215,2215,2215,2215,150
|
|
20250211,105100,581742355,2215,2215,2215,2215,377
|
|
20250211,105000,580907300,2215,2215,2220,2215,160
|
|
20250211,104900,580552850,2215,2215,2215,2210,1156
|
|
20250211,104800,577997690,2215,2205,2215,2205,177
|
|
20250211,104700,577605875,2205,2205,2210,2205,2113
|
|
20250211,104600,572944210,2205,2205,2205,2205,212
|
|
20250211,104500,572476750,2205,2220,2220,2205,85
|
|
20250211,104400,572288200,2220,2220,2220,2220,6
|
|
20250211,104300,572274880,2215,2215,2225,2205,309
|
|
20250211,104200,571590935,2215,2215,2215,2215,158
|
|
20250211,104100,571240965,2215,2210,2215,2210,1675
|
|
20250211,104000,567538820,2215,2210,2215,2210,1159
|
|
20250211,103900,564976640,2225,2215,2225,2210,856
|
|
20250211,103800,563080200,2220,2215,2220,2215,81
|
|
20250211,103700,562900780,2210,2210,2210,2210,2868
|
|
20250211,103600,556562500,2210,2215,2215,2210,578
|
|
20250211,103500,555284130,2215,2215,2215,2215,258
|
|
20250211,103400,554712660,2210,2210,2210,2210,2
|
|
20250211,103300,554708240,2225,2210,2225,2210,12
|
|
20250211,103200,554681645,2210,2210,2210,2210,753
|
|
20250211,103100,553017515,2215,2210,2215,2210,999
|
|
20250211,103000,550808225,2210,2225,2225,2210,23
|
|
20250211,102900,550757095,2210,2205,2210,2205,4805
|
|
20250211,102800,540146265,2210,2220,2220,2210,4892
|
|
20250211,102700,529334765,2210,2210,2210,2210,400
|
|
20250211,102600,528450765,2205,2215,2215,2205,4011
|
|
20250211,102500,519580575,2215,2215,2215,2215,0
|
|
20250211,102400,519580575,2215,2220,2220,2215,982
|
|
20250211,102300,517405290,2220,2215,2220,2215,919
|
|
20250211,102200,515369630,2215,2215,2215,2215,294
|
|
20250211,102100,514718420,2215,2215,2215,2215,0
|
|
20250211,102000,514718420,2215,2215,2215,2215,0
|
|
20250211,101900,514718420,2215,2215,2215,2215,140
|
|
20250211,101800,514408320,2215,2215,2215,2215,0
|
|
20250211,101700,514408320,2215,2210,2215,2210,369
|
|
20250211,101600,513592475,2210,2215,2215,2210,727
|
|
20250211,101500,511985680,2210,2215,2215,2210,1020
|
|
20250211,101400,509727825,2220,2220,2220,2220,503
|
|
20250211,101300,508611165,2215,2210,2215,2210,188
|
|
20250211,101200,508195185,2210,2205,2210,2205,11
|
|
20250211,101100,508170925,2205,2215,2215,2205,3435
|
|
20250211,101000,500580130,2215,2215,2215,2210,8283
|
|
20250211,100900,482255505,2215,2215,2215,2215,20
|
|
20250211,100800,482211205,2220,2220,2220,2220,571
|
|
20250211,100700,480943585,2215,2215,2215,2215,444
|
|
20250211,100600,479960125,2215,2210,2220,2210,127
|
|
20250211,100500,479678280,2210,2215,2215,2210,1947
|
|
20250211,100400,475373160,2215,2220,2220,2215,18
|
|
20250211,100300,475333210,2215,2220,2220,2215,2395
|
|
20250211,100200,470020510,2225,2230,2230,2220,350
|
|
20250211,100100,469240640,2220,2230,2230,2220,306
|
|
20250211,100000,468558320,2230,2220,2230,2220,541
|
|
20250211,095900,467357290,2220,2225,2225,2220,201
|
|
20250211,095800,466910570,2225,2225,2225,2225,13
|
|
20250211,095700,466881645,2225,2225,2225,2225,70
|
|
20250211,095600,466725895,2215,2215,2215,2215,70
|
|
20250211,095500,466570845,2220,2220,2220,2220,93
|
|
20250211,095400,466364385,2215,2220,2220,2215,1396
|
|
20250211,095300,463269780,2225,2220,2225,2220,112
|
|
20250211,095200,463021080,2220,2220,2225,2220,1039
|
|
20250211,095100,460714310,2225,2220,2225,2220,954
|
|
20250211,095000,458595685,2220,2220,2220,2220,0
|
|
20250211,094900,458595685,2220,2225,2225,2220,298
|
|
20250211,094800,457932640,2235,2225,2235,2225,16
|
|
20250211,094700,457896980,2220,2235,2235,2220,5430
|
|
20250211,094600,445836960,2230,2235,2235,2230,116
|
|
20250211,094500,445578230,2235,2235,2235,2225,3974
|
|
20250211,094400,436720950,2240,2240,2240,2240,4
|
|
20250211,094300,436711990,2235,2235,2235,2235,1005
|
|
20250211,094200,434465815,2235,2235,2235,2235,500
|
|
20250211,094100,433348315,2230,2240,2240,2230,15666
|
|
20250211,094000,398362170,2240,2240,2240,2240,1040
|
|
20250211,093900,396032570,2245,2240,2245,2240,326
|
|
20250211,093800,395302300,2245,2240,2245,2235,1023
|
|
20250211,093700,393007965,2240,2230,2245,2230,14013
|
|
20250211,093600,361568175,2230,2240,2240,2230,274
|
|
20250211,093500,360954915,2235,2240,2240,2235,699
|
|
20250211,093400,359391810,2240,2240,2240,2240,881
|
|
20250211,093300,357418370,2235,2235,2235,2235,306
|
|
20250211,093200,356734460,2235,2240,2240,2235,1001
|
|
20250211,093100,354497220,2240,2240,2240,2240,108
|
|
20250211,093000,354255300,2240,2240,2245,2240,1794
|
|
20250211,092900,350236735,2230,2235,2240,2230,1084
|
|
20250211,092800,347817330,2240,2240,2240,2230,154
|
|
20250211,092700,347472550,2240,2235,2240,2235,1343
|
|
20250211,092600,344469230,2235,2230,2235,2230,1265
|
|
20250211,092500,341643530,2235,2230,2235,2220,2018
|
|
20250211,092400,337152110,2225,2225,2225,2225,650
|
|
20250211,092300,335705860,2225,2225,2230,2225,2671
|
|
20250211,092200,329762835,2225,2220,2230,2220,3497
|
|
20250211,092100,321998585,2220,2225,2225,2220,1226
|
|
20250211,092000,319275530,2230,2225,2230,2225,2510
|
|
20250211,091900,313684730,2230,2225,2235,2220,546
|
|
20250211,091800,312470460,2225,2225,2225,2210,10117
|
|
20250211,091700,290037245,2220,2225,2230,2220,2575
|
|
20250211,091600,284301240,2220,2225,2225,2210,36498
|
|
20250211,091500,203575080,2230,2240,2240,2230,6458
|
|
20250211,091400,189142120,2235,2245,2245,2235,30
|
|
20250211,091300,189074990,2245,2240,2245,2240,14
|
|
20250211,091200,189043615,2245,2235,2245,2235,1381
|
|
20250211,091100,185957040,2235,2235,2240,2220,17159
|
|
20250211,091000,147706550,2235,2240,2250,2235,6197
|
|
20250211,090900,133810055,2240,2245,2245,2240,4680
|
|
20250211,090800,123326085,2245,2245,2245,2245,1746
|
|
20250211,090700,119406315,2240,2250,2250,2240,1199
|
|
20250211,090600,116716365,2250,2245,2250,2245,2859
|
|
20250211,090500,110293675,2250,2250,2250,2250,176
|
|
20250211,090400,109897675,2235,2245,2250,2235,5607
|
|
20250211,090300,97330135,2245,2235,2245,2230,5578
|
|
20250211,090200,84858955,2240,2240,2250,2240,4604
|
|
20250211,090100,74545210,2250,2250,2260,2240,8312
|
|
20250211,090000,55875680,2255,2260,2265,2245,24765
|