630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,192700,634433790,2175,2175,2175,2175,6684
|
|
20250212,192600,634433790,2175,2175,2175,2175,0
|
|
20250212,192500,634433790,2175,2175,2175,2175,0
|
|
20250212,192400,634433790,2175,2175,2175,2175,0
|
|
20250212,192300,634433790,2175,2175,2175,2175,0
|
|
20250212,192200,634433790,2175,2175,2175,2175,0
|
|
20250212,192100,634433790,2175,2175,2175,2175,0
|
|
20250212,192000,634433790,2175,2175,2175,2175,0
|
|
20250212,191900,634433790,2175,2175,2175,2175,0
|
|
20250212,191800,634433790,2175,2175,2175,2175,0
|
|
20250212,191700,634433790,2175,2175,2175,2175,0
|
|
20250212,191600,634433790,2175,2175,2175,2175,0
|
|
20250212,191500,634433790,2175,2175,2175,2175,0
|
|
20250212,191400,634433790,2175,2175,2175,2175,0
|
|
20250212,191300,634433790,2175,2175,2175,2175,0
|
|
20250212,191200,634433790,2175,2175,2175,2175,0
|
|
20250212,191100,634433790,2175,2175,2175,2175,0
|
|
20250212,191000,634433790,2175,2175,2175,2175,0
|
|
20250212,190900,634433790,2175,2175,2175,2175,0
|
|
20250212,190800,634433790,2175,2175,2175,2175,0
|
|
20250212,190700,634433790,2175,2175,2175,2175,0
|
|
20250212,190600,634433790,2175,2175,2175,2175,0
|
|
20250212,190500,634433790,2175,2175,2175,2175,0
|
|
20250212,190400,634433790,2175,2175,2175,2175,0
|
|
20250212,190300,634433790,2175,2175,2175,2175,0
|
|
20250212,190200,634433790,2175,2175,2175,2175,0
|
|
20250212,190100,634433790,2175,2175,2175,2175,0
|
|
20250212,190000,634433790,2175,2175,2175,2175,0
|
|
20250212,185900,634433790,2175,2175,2175,2175,0
|
|
20250212,185800,634433790,2175,2175,2175,2175,0
|
|
20250212,185700,634433790,2175,2175,2175,2175,6684
|
|
20250212,185600,634433790,2175,2175,2175,2175,0
|
|
20250212,185500,634433790,2175,2175,2175,2175,0
|
|
20250212,185400,634433790,2175,2175,2175,2175,0
|
|
20250212,185300,634433790,2175,2175,2175,2175,0
|
|
20250212,185200,634433790,2175,2175,2175,2175,0
|
|
20250212,185100,634433790,2175,2175,2175,2175,0
|
|
20250212,185000,634433790,2175,2175,2175,2175,0
|
|
20250212,184900,634433790,2175,2175,2175,2175,0
|
|
20250212,184800,634433790,2175,2175,2175,2175,0
|
|
20250212,184700,634433790,2175,2175,2175,2175,0
|
|
20250212,184600,634433790,2175,2175,2175,2175,0
|
|
20250212,184500,634433790,2175,2175,2175,2175,0
|
|
20250212,184400,634433790,2175,2175,2175,2175,0
|
|
20250212,184300,634433790,2175,2175,2175,2175,0
|
|
20250212,184200,634433790,2175,2175,2175,2175,0
|
|
20250212,184100,634433790,2175,2175,2175,2175,0
|
|
20250212,184000,634433790,2175,2175,2175,2175,0
|
|
20250212,183900,634433790,2175,2175,2175,2175,0
|
|
20250212,183800,634433790,2175,2175,2175,2175,0
|
|
20250212,183700,634433790,2175,2175,2175,2175,0
|
|
20250212,183600,634433790,2175,2175,2175,2175,0
|
|
20250212,183500,634433790,2175,2175,2175,2175,0
|
|
20250212,183400,634433790,2175,2175,2175,2175,0
|
|
20250212,183300,634433790,2175,2175,2175,2175,0
|
|
20250212,183200,634433790,2175,2175,2175,2175,0
|
|
20250212,183100,634433790,2175,2175,2175,2175,0
|
|
20250212,183000,634433790,2175,2175,2175,2175,0
|
|
20250212,182900,634433790,2175,2175,2175,2175,0
|
|
20250212,182800,634433790,2175,2175,2175,2175,0
|
|
20250212,182700,634433790,2175,2175,2175,2175,6684
|
|
20250212,182600,634433790,2175,2175,2175,2175,0
|
|
20250212,182500,634433790,2175,2175,2175,2175,0
|
|
20250212,182400,634433790,2175,2175,2175,2175,0
|
|
20250212,182300,634433790,2175,2175,2175,2175,0
|
|
20250212,182200,634433790,2175,2175,2175,2175,0
|
|
20250212,182100,634433790,2175,2175,2175,2175,0
|
|
20250212,182000,634433790,2175,2175,2175,2175,0
|
|
20250212,181900,634433790,2175,2175,2175,2175,0
|
|
20250212,181800,634433790,2175,2175,2175,2175,0
|
|
20250212,181700,634433790,2175,2175,2175,2175,0
|
|
20250212,181600,634433790,2175,2175,2175,2175,0
|
|
20250212,181500,634433790,2175,2175,2175,2175,0
|
|
20250212,181400,634433790,2175,2175,2175,2175,0
|
|
20250212,181300,634433790,2175,2175,2175,2175,0
|
|
20250212,181200,634433790,2175,2175,2175,2175,0
|
|
20250212,181100,634433790,2175,2175,2175,2175,0
|
|
20250212,181000,634433790,2175,2175,2175,2175,0
|
|
20250212,180900,634433790,2175,2175,2175,2175,0
|
|
20250212,180800,634433790,2175,2175,2175,2175,0
|
|
20250212,180700,634433790,2175,2175,2175,2175,0
|
|
20250212,180600,634433790,2175,2175,2175,2175,0
|
|
20250212,180500,634433790,2175,2175,2175,2175,0
|
|
20250212,180400,634433790,2175,2175,2175,2175,0
|
|
20250212,180300,634433790,2175,2175,2175,2175,0
|
|
20250212,180200,634433790,2175,2175,2175,2175,0
|
|
20250212,180100,634433790,2175,2175,2175,2175,0
|
|
20250212,180000,634433790,2175,2175,2175,2175,0
|
|
20250212,175900,634433790,2175,2175,2175,2175,0
|
|
20250212,175800,634433790,2175,2175,2175,2175,0
|
|
20250212,175700,634433790,2175,2175,2175,2175,6684
|
|
20250212,175600,634433790,2175,2175,2175,2175,0
|
|
20250212,175500,634433790,2175,2175,2175,2175,0
|
|
20250212,175400,634433790,2175,2175,2175,2175,0
|
|
20250212,175300,634433790,2175,2175,2175,2175,0
|
|
20250212,175200,634433790,2175,2175,2175,2175,0
|
|
20250212,175100,634433790,2175,2175,2175,2175,0
|
|
20250212,175000,634433790,2175,2175,2175,2175,0
|
|
20250212,174900,634433790,2175,2175,2175,2175,0
|
|
20250212,174800,634433790,2175,2175,2175,2175,0
|
|
20250212,174700,634433790,2175,2175,2175,2175,0
|
|
20250212,174600,634433790,2175,2175,2175,2175,0
|
|
20250212,174500,634433790,2175,2175,2175,2175,0
|
|
20250212,174400,634433790,2175,2175,2175,2175,0
|
|
20250212,174300,634433790,2175,2175,2175,2175,0
|
|
20250212,174200,634433790,2175,2175,2175,2175,0
|
|
20250212,174100,634433790,2175,2175,2175,2175,0
|
|
20250212,174000,634433790,2175,2175,2175,2175,0
|
|
20250212,173900,634433790,2175,2175,2175,2175,0
|
|
20250212,173800,634433790,2175,2175,2175,2175,0
|
|
20250212,173700,634433790,2175,2175,2175,2175,0
|
|
20250212,173600,634433790,2175,2175,2175,2175,0
|
|
20250212,173500,634433790,2175,2175,2175,2175,0
|
|
20250212,173400,634433790,2175,2175,2175,2175,0
|
|
20250212,173300,634433790,2175,2175,2175,2175,0
|
|
20250212,173200,634433790,2175,2175,2175,2175,0
|
|
20250212,173100,634433790,2175,2175,2175,2175,0
|
|
20250212,173000,634433790,2175,2175,2175,2175,0
|
|
20250212,172900,634433790,2175,2175,2175,2175,0
|
|
20250212,172800,634433790,2175,2175,2175,2175,0
|
|
20250212,172700,634433790,2175,2175,2175,2175,6684
|
|
20250212,172600,634433790,2175,2175,2175,2175,0
|
|
20250212,172500,634433790,2175,2175,2175,2175,0
|
|
20250212,172400,634433790,2175,2175,2175,2175,0
|
|
20250212,172300,634433790,2175,2175,2175,2175,0
|
|
20250212,172200,634433790,2175,2175,2175,2175,0
|
|
20250212,172100,634433790,2175,2175,2175,2175,0
|
|
20250212,172000,634433790,2175,2175,2175,2175,0
|
|
20250212,171900,634433790,2175,2175,2175,2175,0
|
|
20250212,171800,634433790,2175,2175,2175,2175,0
|
|
20250212,171700,634433790,2175,2175,2175,2175,0
|
|
20250212,171600,634433790,2175,2175,2175,2175,0
|
|
20250212,171500,634433790,2175,2175,2175,2175,0
|
|
20250212,171400,634433790,2175,2175,2175,2175,0
|
|
20250212,171300,634433790,2175,2175,2175,2175,0
|
|
20250212,171200,634433790,2175,2175,2175,2175,0
|
|
20250212,171100,634433790,2175,2175,2175,2175,0
|
|
20250212,171000,634433790,2175,2175,2175,2175,0
|
|
20250212,170900,634433790,2175,2175,2175,2175,0
|
|
20250212,170800,634433790,2175,2175,2175,2175,0
|
|
20250212,170700,634433790,2175,2175,2175,2175,0
|
|
20250212,170600,634433790,2175,2175,2175,2175,0
|
|
20250212,170500,634433790,2175,2175,2175,2175,0
|
|
20250212,170400,634433790,2175,2175,2175,2175,0
|
|
20250212,170300,634433790,2175,2175,2175,2175,0
|
|
20250212,170200,634433790,2175,2175,2175,2175,0
|
|
20250212,170100,634433790,2175,2175,2175,2175,0
|
|
20250212,170000,634433790,2175,2175,2175,2175,0
|
|
20250212,165900,634433790,2175,2175,2175,2175,0
|
|
20250212,165800,634433790,2175,2175,2175,2175,0
|
|
20250212,165700,634433790,2175,2175,2175,2175,6684
|
|
20250212,165600,634433790,2175,2175,2175,2175,0
|
|
20250212,165500,634433790,2175,2175,2175,2175,0
|
|
20250212,165400,634433790,2175,2175,2175,2175,0
|
|
20250212,165300,634433790,2175,2175,2175,2175,0
|
|
20250212,165200,634433790,2175,2175,2175,2175,0
|
|
20250212,165100,634433790,2175,2175,2175,2175,0
|
|
20250212,165000,634433790,2175,2175,2175,2175,0
|
|
20250212,164900,634433790,2175,2175,2175,2175,0
|
|
20250212,164800,634433790,2175,2175,2175,2175,0
|
|
20250212,164700,634433790,2175,2175,2175,2175,0
|
|
20250212,164600,634433790,2175,2175,2175,2175,0
|
|
20250212,164500,634433790,2175,2175,2175,2175,0
|
|
20250212,164400,634433790,2175,2175,2175,2175,0
|
|
20250212,164300,634433790,2175,2175,2175,2175,0
|
|
20250212,164200,634433790,2175,2175,2175,2175,0
|
|
20250212,164100,634433790,2175,2175,2175,2175,0
|
|
20250212,164000,634433790,2175,2175,2175,2175,0
|
|
20250212,163900,634433790,2175,2175,2175,2175,0
|
|
20250212,163800,634433790,2175,2175,2175,2175,0
|
|
20250212,163700,634433790,2175,2175,2175,2175,0
|
|
20250212,163600,634433790,2175,2175,2175,2175,0
|
|
20250212,163500,634433790,2175,2175,2175,2175,0
|
|
20250212,163400,634433790,2175,2175,2175,2175,0
|
|
20250212,163300,634433790,2175,2175,2175,2175,0
|
|
20250212,163200,634433790,2175,2175,2175,2175,0
|
|
20250212,163100,634433790,2175,2175,2175,2175,0
|
|
20250212,163000,634433790,2175,2175,2175,2175,0
|
|
20250212,162900,634433790,2175,2175,2175,2175,0
|
|
20250212,162800,634433790,2175,2175,2175,2175,0
|
|
20250212,162700,634433790,2175,2175,2175,2175,6684
|
|
20250212,162600,634433790,2175,2175,2175,2175,0
|
|
20250212,162500,634433790,2175,2175,2175,2175,0
|
|
20250212,162400,634433790,2175,2175,2175,2175,0
|
|
20250212,162300,634433790,2175,2175,2175,2175,0
|
|
20250212,162200,634433790,2175,2175,2175,2175,0
|
|
20250212,162100,634433790,2175,2175,2175,2175,0
|
|
20250212,162000,634433790,2175,2175,2175,2175,0
|
|
20250212,161900,634433790,2175,2175,2175,2175,0
|
|
20250212,161800,634433790,2175,2175,2175,2175,0
|
|
20250212,161700,634433790,2175,2175,2175,2175,0
|
|
20250212,161600,634433790,2175,2175,2175,2175,0
|
|
20250212,161500,634433790,2175,2175,2175,2175,0
|
|
20250212,161400,634433790,2175,2175,2175,2175,0
|
|
20250212,161300,634433790,2175,2175,2175,2175,0
|
|
20250212,161200,634433790,2175,2175,2175,2175,0
|
|
20250212,161100,634433790,2175,2175,2175,2175,0
|
|
20250212,161000,634433790,2175,2175,2175,2175,0
|
|
20250212,160900,634433790,2175,2175,2175,2175,0
|
|
20250212,160800,634433790,2175,2175,2175,2175,0
|
|
20250212,160700,634433790,2175,2175,2175,2175,0
|
|
20250212,160600,634433790,2175,2175,2175,2175,0
|
|
20250212,160500,634433790,2175,2175,2175,2175,0
|
|
20250212,160400,634433790,2175,2175,2175,2175,0
|
|
20250212,160300,634433790,2175,2175,2175,2175,0
|
|
20250212,160200,634433790,2175,2175,2175,2175,0
|
|
20250212,160100,634433790,2175,2175,2175,2175,0
|
|
20250212,160000,634433790,2175,2175,2175,2175,0
|
|
20250212,155900,634433790,2175,2175,2175,2175,0
|
|
20250212,155800,634433790,2175,2175,2175,2175,0
|
|
20250212,155700,634433790,2175,2175,2175,2175,6684
|
|
20250212,155600,634433790,2175,2175,2175,2175,0
|
|
20250212,155500,634433790,2175,2175,2175,2175,0
|
|
20250212,155400,634433790,2175,2175,2175,2175,0
|
|
20250212,155300,634433790,2175,2175,2175,2175,0
|
|
20250212,155200,634433790,2175,2175,2175,2175,0
|
|
20250212,155100,634433790,2175,2175,2175,2175,0
|
|
20250212,155000,634433790,2175,2175,2175,2175,0
|
|
20250212,154900,634433790,2175,2175,2175,2175,0
|
|
20250212,154800,634433790,2175,2175,2175,2175,0
|
|
20250212,154700,634433790,2175,2175,2175,2175,0
|
|
20250212,154600,634433790,2175,2175,2175,2175,0
|
|
20250212,154500,634433790,2175,2175,2175,2175,0
|
|
20250212,154400,634433790,2175,2175,2175,2175,0
|
|
20250212,154300,634433790,2175,2175,2175,2175,0
|
|
20250212,154200,634433790,2175,2175,2175,2175,0
|
|
20250212,154100,634433790,2175,2175,2175,2175,0
|
|
20250212,154000,634433790,2175,2175,2175,2175,0
|
|
20250212,153900,634433790,2175,2175,2175,2175,0
|
|
20250212,153800,634433790,2175,2175,2175,2175,0
|
|
20250212,153700,634433790,2175,2175,2175,2175,0
|
|
20250212,153600,634433790,2175,2175,2175,2175,0
|
|
20250212,153500,634433790,2175,2175,2175,2175,0
|
|
20250212,153400,634433790,2175,2175,2175,2175,0
|
|
20250212,153300,634433790,2175,2175,2175,2175,0
|
|
20250212,153200,634433790,2175,2175,2175,2175,0
|
|
20250212,153100,634433790,2175,2175,2175,2175,0
|
|
20250212,153000,634433790,2175,2175,2175,2175,6684
|
|
20250212,152900,619896090,2185,2185,2185,2185,0
|
|
20250212,152800,619896090,2185,2185,2185,2185,0
|
|
20250212,152700,619896090,2185,2185,2185,2185,0
|
|
20250212,152600,619896090,2185,2185,2185,2185,0
|
|
20250212,152500,619896090,2185,2185,2185,2185,0
|
|
20250212,152400,619896090,2185,2185,2185,2185,0
|
|
20250212,152300,619896090,2185,2185,2185,2185,0
|
|
20250212,152200,619896090,2185,2185,2185,2185,0
|
|
20250212,152100,619896090,2185,2185,2185,2185,0
|
|
20250212,152000,619896090,2185,2185,2185,2185,0
|
|
20250212,151900,619896090,2185,2190,2190,2170,3377
|
|
20250212,151800,612528420,2190,2190,2190,2185,287
|
|
20250212,151700,611901165,2190,2190,2190,2190,163
|
|
20250212,151600,611544195,2190,2190,2190,2190,665
|
|
20250212,151500,610087845,2180,2180,2180,2180,300
|
|
20250212,151400,609433845,2190,2190,2190,2190,5
|
|
20250212,151300,609422895,2180,2180,2180,2180,1
|
|
20250212,151200,609420715,2190,2180,2190,2180,585
|
|
20250212,151100,608145365,2180,2180,2180,2180,1000
|
|
20250212,151000,605965365,2185,2185,2185,2185,744
|
|
20250212,150900,604339725,2180,2180,2180,2180,0
|
|
20250212,150800,604339725,2180,2180,2180,2180,2
|
|
20250212,150700,604335365,2185,2185,2185,2185,0
|
|
20250212,150600,604335365,2185,2185,2185,2185,0
|
|
20250212,150500,604335365,2185,2185,2185,2185,766
|
|
20250212,150400,602661655,2185,2185,2185,2185,0
|
|
20250212,150300,602661655,2185,2185,2185,2185,161
|
|
20250212,150200,602309870,2185,2185,2185,2185,3
|
|
20250212,150100,602303315,2190,2190,2190,2190,10
|
|
20250212,150000,602281415,2190,2190,2190,2190,6
|
|
20250212,145900,602268275,2190,2190,2190,2190,2
|
|
20250212,145800,602263895,2190,2190,2190,2185,195
|
|
20250212,145700,601837685,2190,2190,2190,2190,1111
|
|
20250212,145600,599404595,2190,2185,2190,2185,1137
|
|
20250212,145500,596919345,2185,2180,2185,2180,1407
|
|
20250212,145400,593845100,2180,2180,2180,2180,3
|
|
20250212,145300,593838560,2180,2180,2180,2180,5
|
|
20250212,145200,593827660,2175,2175,2175,2175,0
|
|
20250212,145100,593827660,2175,2175,2175,2175,50
|
|
20250212,145000,593718910,2180,2180,2180,2180,100
|
|
20250212,144900,593500910,2180,2180,2180,2180,311
|
|
20250212,144800,592822930,2170,2175,2175,2170,1586
|
|
20250212,144700,589375105,2175,2175,2175,2175,0
|
|
20250212,144600,589375105,2175,2175,2175,2175,7102
|
|
20250212,144500,573928255,2180,2180,2180,2180,0
|
|
20250212,144400,573928255,2180,2180,2180,2180,0
|
|
20250212,144300,573928255,2180,2180,2180,2180,250
|
|
20250212,144200,573383255,2180,2170,2180,2170,800
|
|
20250212,144100,571642255,2170,2170,2170,2170,0
|
|
20250212,144000,571642255,2170,2175,2175,2170,200
|
|
20250212,143900,571207445,2180,2175,2180,2175,531
|
|
20250212,143800,570052405,2175,2175,2175,2175,0
|
|
20250212,143700,570052405,2175,2175,2175,2175,50
|
|
20250212,143600,569943655,2175,2175,2175,2175,0
|
|
20250212,143500,569943655,2175,2175,2175,2175,391
|
|
20250212,143400,569093230,2175,2175,2175,2175,0
|
|
20250212,143300,569093230,2175,2175,2175,2175,1
|
|
20250212,143200,569091055,2170,2170,2170,2170,2502
|
|
20250212,143100,563661715,2170,2170,2170,2170,2
|
|
20250212,143000,563657375,2175,2175,2175,2175,1586
|
|
20250212,142900,560207825,2175,2175,2175,2175,50
|
|
20250212,142800,560099075,2180,2175,2180,2175,740
|
|
20250212,142700,558489570,2175,2175,2175,2175,100
|
|
20250212,142600,558272070,2175,2180,2180,2175,2005
|
|
20250212,142500,553911170,2180,2175,2180,2175,1006
|
|
20250212,142400,551723090,2175,2175,2175,2175,0
|
|
20250212,142300,551723090,2175,2175,2175,2175,4
|
|
20250212,142200,551714390,2180,2180,2180,2180,1
|
|
20250212,142100,551712210,2180,2180,2180,2180,109
|
|
20250212,142000,551474590,2180,2180,2180,2180,1123
|
|
20250212,141900,549026450,2185,2185,2185,2185,20
|
|
20250212,141800,548982750,2185,2185,2185,2185,1
|
|
20250212,141700,548980565,2185,2185,2185,2185,0
|
|
20250212,141600,548980565,2185,2185,2185,2185,1000
|
|
20250212,141500,546795565,2185,2185,2185,2185,1
|
|
20250212,141400,546793380,2180,2180,2180,2180,800
|
|
20250212,141300,545049380,2185,2185,2185,2185,0
|
|
20250212,141200,545049380,2185,2185,2185,2185,0
|
|
20250212,141100,545049380,2185,2180,2185,2180,1311
|
|
20250212,141000,542191085,2175,2175,2175,2175,410
|
|
20250212,140900,541299335,2175,2175,2175,2175,0
|
|
20250212,140800,541299335,2175,2180,2180,2175,314
|
|
20250212,140700,540615890,2175,2175,2175,2175,0
|
|
20250212,140600,540615890,2175,2180,2180,2175,4450
|
|
20250212,140500,530934760,2180,2180,2180,2180,0
|
|
20250212,140400,530934760,2180,2180,2180,2180,0
|
|
20250212,140300,530934760,2180,2180,2180,2180,0
|
|
20250212,140200,530934760,2180,2180,2180,2180,0
|
|
20250212,140100,530934760,2180,2180,2180,2180,0
|
|
20250212,140000,530934760,2180,2180,2180,2180,312
|
|
20250212,135900,530254600,2180,2180,2180,2180,800
|
|
20250212,135800,528510600,2180,2185,2185,2180,1192
|
|
20250212,135700,525908610,2185,2185,2185,2185,10
|
|
20250212,135600,525886760,2185,2185,2185,2185,0
|
|
20250212,135500,525886760,2185,2185,2185,2185,250
|
|
20250212,135400,525340510,2185,2185,2185,2185,2
|
|
20250212,135300,525336140,2185,2185,2185,2185,0
|
|
20250212,135200,525336140,2185,2185,2185,2185,350
|
|
20250212,135100,524571390,2185,2190,2190,2185,301
|
|
20250212,135000,523912205,2185,2185,2185,2185,0
|
|
20250212,134900,523912205,2185,2190,2190,2185,210
|
|
20250212,134800,523453305,2190,2190,2190,2190,3010
|
|
20250212,134700,516861405,2185,2185,2185,2185,250
|
|
20250212,134600,516315155,2185,2185,2185,2185,0
|
|
20250212,134500,516315155,2185,2185,2185,2180,2137
|
|
20250212,134400,511649145,2185,2185,2185,2185,0
|
|
20250212,134300,511649145,2185,2185,2185,2185,0
|
|
20250212,134200,511649145,2185,2185,2185,2185,0
|
|
20250212,134100,511649145,2185,2180,2185,2180,1629
|
|
20250212,134000,508092030,2180,2180,2180,2180,712
|
|
20250212,133900,506539870,2180,2180,2180,2180,1
|
|
20250212,133800,506537690,2180,2180,2180,2180,1
|
|
20250212,133700,506535510,2180,2180,2180,2180,1230
|
|
20250212,133600,503854110,2180,2180,2180,2175,1376
|
|
20250212,133500,500859660,2180,2180,2180,2180,0
|
|
20250212,133400,500859660,2180,2180,2180,2180,0
|
|
20250212,133300,500859660,2180,2180,2180,2180,0
|
|
20250212,133200,500859660,2180,2180,2180,2180,0
|
|
20250212,133100,500859660,2180,2180,2180,2180,600
|
|
20250212,133000,499551660,2185,2185,2185,2185,0
|
|
20250212,132900,499551660,2185,2185,2185,2185,0
|
|
20250212,132800,499551660,2185,2185,2185,2185,668
|
|
20250212,132700,498092080,2185,2185,2185,2185,0
|
|
20250212,132600,498092080,2185,2185,2185,2185,0
|
|
20250212,132500,498092080,2185,2185,2185,2185,0
|
|
20250212,132400,498092080,2185,2185,2185,2185,20
|
|
20250212,132300,498048380,2185,2185,2185,2185,50
|
|
20250212,132200,497939130,2185,2185,2185,2185,239
|
|
20250212,132100,497416915,2190,2190,2190,2190,0
|
|
20250212,132000,497416915,2190,2190,2190,2190,3
|
|
20250212,131900,497410345,2190,2185,2190,2185,164
|
|
20250212,131800,497052000,2185,2180,2185,2175,2401
|
|
20250212,131700,491808225,2175,2175,2175,2175,905
|
|
20250212,131600,489839850,2175,2185,2185,2175,27
|
|
20250212,131500,489781040,2185,2185,2185,2185,6
|
|
20250212,131400,489767930,2185,2180,2185,2180,351
|
|
20250212,131300,489002745,2180,2180,2180,2180,451
|
|
20250212,131200,488019565,2180,2180,2180,2180,300
|
|
20250212,131100,487365565,2175,2180,2180,2175,1109
|
|
20250212,131000,484952740,2180,2180,2180,2180,890
|
|
20250212,130900,483012540,2185,2185,2185,2185,40
|
|
20250212,130800,482925140,2180,2180,2180,2180,205
|
|
20250212,130700,482478240,2185,2185,2185,2185,930
|
|
20250212,130600,480446190,2185,2185,2185,2185,0
|
|
20250212,130500,480446190,2185,2185,2185,2185,0
|
|
20250212,130400,480446190,2185,2185,2185,2185,0
|
|
20250212,130300,480446190,2185,2185,2185,2185,0
|
|
20250212,130200,480446190,2185,2185,2185,2185,61
|
|
20250212,130100,480312905,2185,2185,2185,2185,10
|
|
20250212,130000,480291055,2185,2185,2185,2185,43
|
|
20250212,125900,480197100,2185,2185,2185,2185,30
|
|
20250212,125800,480131550,2185,2185,2185,2185,0
|
|
20250212,125700,480131550,2185,2185,2185,2185,103
|
|
20250212,125600,479906495,2190,2190,2190,2190,0
|
|
20250212,125500,479906495,2190,2190,2190,2190,362
|
|
20250212,125400,479113715,2190,2190,2190,2190,0
|
|
20250212,125300,479113715,2190,2190,2190,2190,68
|
|
20250212,125200,478964795,2190,2190,2190,2190,4630
|
|
20250212,125100,468825095,2185,2185,2185,2185,0
|
|
20250212,125000,468825095,2185,2185,2185,2185,45
|
|
20250212,124900,468726770,2185,2185,2185,2185,864
|
|
20250212,124800,466838930,2185,2185,2185,2185,36
|
|
20250212,124700,466760270,2180,2180,2180,2180,0
|
|
20250212,124600,466760270,2180,2180,2180,2180,108
|
|
20250212,124500,466524830,2180,2180,2180,2180,599
|
|
20250212,124400,465219010,2185,2185,2185,2185,0
|
|
20250212,124300,465219010,2185,2185,2185,2185,0
|
|
20250212,124200,465219010,2185,2185,2185,2185,705
|
|
20250212,124100,463678585,2185,2185,2185,2185,1
|
|
20250212,124000,463676400,2190,2190,2190,2190,245
|
|
20250212,123900,463139850,2190,2190,2190,2190,0
|
|
20250212,123800,463139850,2190,2180,2190,2180,410
|
|
20250212,123700,462246040,2190,2180,2190,2180,31
|
|
20250212,123600,462178450,2190,2190,2190,2190,0
|
|
20250212,123500,462178450,2190,2190,2190,2190,15
|
|
20250212,123400,462145600,2190,2190,2190,2190,0
|
|
20250212,123300,462145600,2190,2190,2190,2190,1
|
|
20250212,123200,462143410,2175,2180,2180,2175,972
|
|
20250212,123100,460028970,2175,2175,2175,2175,0
|
|
20250212,123000,460028970,2175,2180,2180,2175,390
|
|
20250212,122900,459180075,2180,2180,2180,2180,1
|
|
20250212,122800,459177895,2180,2180,2180,2180,230
|
|
20250212,122700,458676495,2180,2190,2190,2180,6
|
|
20250212,122600,458663365,2190,2180,2190,2180,1931
|
|
20250212,122500,454453485,2190,2190,2190,2190,1
|
|
20250212,122400,454451295,2190,2190,2190,2190,210
|
|
20250212,122300,453991395,2190,2195,2195,2190,2
|
|
20250212,122200,453987010,2195,2195,2195,2195,1046
|
|
20250212,122100,451691040,2190,2190,2190,2190,1891
|
|
20250212,122000,447549750,2180,2180,2180,2180,0
|
|
20250212,121900,447549750,2180,2180,2180,2180,0
|
|
20250212,121800,447549750,2180,2180,2180,2180,7
|
|
20250212,121700,447534490,2180,2180,2180,2180,100
|
|
20250212,121600,447316490,2180,2180,2180,2180,40
|
|
20250212,121500,447229290,2180,2180,2180,2180,500
|
|
20250212,121400,446139290,2175,2175,2175,2175,0
|
|
20250212,121300,446139290,2175,2180,2180,2175,2674
|
|
20250212,121200,440321785,2190,2190,2190,2190,100
|
|
20250212,121100,440102785,2190,2190,2190,2190,0
|
|
20250212,121000,440102785,2190,2190,2190,2190,0
|
|
20250212,120900,440102785,2190,2190,2190,2190,0
|
|
20250212,120800,440102785,2190,2190,2190,2190,0
|
|
20250212,120700,440102785,2190,2190,2190,2190,0
|
|
20250212,120600,440102785,2190,2180,2190,2180,2392
|
|
20250212,120500,434888215,2180,2180,2180,2180,668
|
|
20250212,120400,433431975,2185,2185,2185,2185,3434
|
|
20250212,120300,425928685,2185,2185,2185,2185,0
|
|
20250212,120200,425928685,2185,2185,2185,2185,0
|
|
20250212,120100,425928685,2185,2185,2185,2185,200
|
|
20250212,120000,425491685,2190,2190,2190,2190,500
|
|
20250212,115900,424396685,2190,2185,2190,2185,2811
|
|
20250212,115800,418254635,2185,2190,2190,2185,156
|
|
20250212,115700,417913275,2190,2190,2190,2190,1
|
|
20250212,115600,417911085,2190,2185,2190,2185,516
|
|
20250212,115500,416783575,2190,2190,2190,2190,1
|
|
20250212,115400,416781385,2190,2190,2190,2190,150
|
|
20250212,115300,416452885,2190,2190,2190,2190,0
|
|
20250212,115200,416452885,2190,2185,2190,2185,52
|
|
20250212,115100,416339010,2190,2190,2190,2190,1845
|
|
20250212,115000,412298460,2190,2190,2190,2190,321
|
|
20250212,114900,411595470,2190,2190,2190,2190,0
|
|
20250212,114800,411595470,2190,2190,2190,2190,42
|
|
20250212,114700,411503490,2190,2190,2190,2190,0
|
|
20250212,114600,411503490,2190,2190,2190,2190,0
|
|
20250212,114500,411503490,2190,2190,2190,2190,50
|
|
20250212,114400,411393990,2190,2190,2190,2190,0
|
|
20250212,114300,411393990,2190,2190,2190,2190,0
|
|
20250212,114200,411393990,2190,2190,2190,2190,1213
|
|
20250212,114100,408737520,2190,2190,2190,2190,0
|
|
20250212,114000,408737520,2190,2190,2190,2190,0
|
|
20250212,113900,408737520,2190,2190,2190,2190,100
|
|
20250212,113800,408518520,2190,2190,2190,2190,1
|
|
20250212,113700,408516330,2190,2190,2190,2190,0
|
|
20250212,113600,408516330,2190,2190,2190,2190,6
|
|
20250212,113500,408503190,2190,2185,2190,2185,275
|
|
20250212,113400,407901640,2190,2190,2190,2190,0
|
|
20250212,113300,407901640,2190,2190,2190,2190,401
|
|
20250212,113200,407023450,2190,2190,2190,2190,0
|
|
20250212,113100,407023450,2190,2190,2190,2190,0
|
|
20250212,113000,407023450,2190,2190,2190,2190,138
|
|
20250212,112900,406721230,2190,2190,2190,2190,0
|
|
20250212,112800,406721230,2190,2190,2190,2190,114
|
|
20250212,112700,406471570,2190,2195,2195,2190,3
|
|
20250212,112600,406464990,2195,2195,2195,2195,10
|
|
20250212,112500,406443040,2185,2185,2185,2185,0
|
|
20250212,112400,406443040,2185,2185,2185,2185,24
|
|
20250212,112300,406390600,2185,2185,2185,2185,0
|
|
20250212,112200,406390600,2185,2185,2185,2185,0
|
|
20250212,112100,406390600,2185,2190,2190,2185,1295
|
|
20250212,112000,403554985,2190,2190,2190,2190,0
|
|
20250212,111900,403554985,2190,2190,2190,2190,0
|
|
20250212,111800,403554985,2190,2190,2190,2190,2
|
|
20250212,111700,403550605,2195,2195,2195,2195,0
|
|
20250212,111600,403550605,2195,2190,2195,2190,61
|
|
20250212,111500,403416715,2190,2190,2190,2190,1029
|
|
20250212,111400,401163205,2190,2190,2190,2190,20
|
|
20250212,111300,401119405,2190,2190,2190,2190,0
|
|
20250212,111200,401119405,2190,2190,2190,2190,458
|
|
20250212,111100,400116385,2190,2190,2190,2190,249
|
|
20250212,111000,399571075,2200,2200,2200,2200,1
|
|
20250212,110900,399568875,2200,2200,2200,2200,0
|
|
20250212,110800,399568875,2200,2200,2200,2200,50
|
|
20250212,110700,399458875,2200,2200,2200,2200,0
|
|
20250212,110600,399458875,2200,2200,2200,2200,0
|
|
20250212,110500,399458875,2200,2200,2200,2200,0
|
|
20250212,110400,399458875,2200,2200,2200,2200,0
|
|
20250212,110300,399458875,2200,2200,2200,2200,10
|
|
20250212,110200,399436875,2200,2200,2200,2200,70
|
|
20250212,110100,399282875,2200,2200,2200,2200,0
|
|
20250212,110000,399282875,2200,2195,2200,2195,1000
|
|
20250212,105900,397083080,2195,2195,2195,2195,0
|
|
20250212,105800,397083080,2195,2195,2195,2195,0
|
|
20250212,105700,397083080,2195,2190,2195,2190,231
|
|
20250212,105600,396577150,2195,2195,2195,2195,0
|
|
20250212,105500,396577150,2195,2195,2195,2185,3801
|
|
20250212,105400,388244450,2195,2195,2195,2195,3
|
|
20250212,105300,388237865,2195,2195,2195,2195,100
|
|
20250212,105200,388018365,2200,2195,2200,2195,1307
|
|
20250212,105100,385149485,2195,2195,2195,2195,35
|
|
20250212,105000,385072660,2200,2195,2200,2195,1034
|
|
20250212,104900,382801665,2195,2195,2195,2195,0
|
|
20250212,104800,382801665,2195,2195,2195,2195,203
|
|
20250212,104700,382356080,2195,2195,2195,2195,674
|
|
20250212,104600,380876650,2195,2195,2195,2195,1001
|
|
20250212,104500,378679455,2195,2195,2195,2195,66
|
|
20250212,104400,378534585,2200,2200,2200,2200,0
|
|
20250212,104300,378534585,2200,2200,2200,2200,1226
|
|
20250212,104200,375837385,2200,2200,2200,2200,400
|
|
20250212,104100,374957385,2200,2200,2200,2200,0
|
|
20250212,104000,374957385,2200,2200,2200,2200,0
|
|
20250212,103900,374957385,2200,2200,2200,2200,1000
|
|
20250212,103800,372757385,2195,2195,2195,2195,1000
|
|
20250212,103700,370562385,2210,2210,2210,2210,0
|
|
20250212,103600,370562385,2210,2210,2210,2210,0
|
|
20250212,103500,370562385,2210,2210,2210,2210,5
|
|
20250212,103400,370551335,2195,2195,2195,2195,651
|
|
20250212,103300,369122390,2210,2210,2210,2210,237
|
|
20250212,103200,368598620,2200,2200,2200,2200,10
|
|
20250212,103100,368576620,2200,2200,2200,2200,0
|
|
20250212,103000,368576620,2200,2200,2200,2200,44
|
|
20250212,102900,368479820,2200,2200,2200,2200,1756
|
|
20250212,102800,364616620,2200,2200,2200,2200,628
|
|
20250212,102700,363235020,2200,2200,2200,2200,300
|
|
20250212,102600,362575020,2200,2200,2210,2200,421
|
|
20250212,102500,361647710,2210,2210,2210,2210,10
|
|
20250212,102400,361625610,2200,2200,2200,2200,0
|
|
20250212,102300,361625610,2200,2200,2200,2200,0
|
|
20250212,102200,361625610,2200,2200,2200,2200,0
|
|
20250212,102100,361625610,2200,2205,2205,2200,1161
|
|
20250212,102000,359066410,2205,2205,2205,2205,0
|
|
20250212,101900,359066410,2205,2205,2205,2205,99
|
|
20250212,101800,358848115,2205,2205,2205,2205,6
|
|
20250212,101700,358834885,2205,2205,2205,2205,590
|
|
20250212,101600,357533935,2205,2205,2205,2205,0
|
|
20250212,101500,357533935,2205,2205,2205,2205,0
|
|
20250212,101400,357533935,2205,2210,2210,2205,1129
|
|
20250212,101300,355038855,2210,2205,2210,2205,984
|
|
20250212,101200,352869120,2195,2195,2195,2195,0
|
|
20250212,101100,352869120,2195,2195,2195,2195,2
|
|
20250212,101000,352864730,2195,2195,2195,2195,1
|
|
20250212,100900,352862535,2205,2205,2205,2205,0
|
|
20250212,100800,352862535,2205,2200,2205,2200,33
|
|
20250212,100700,352789850,2195,2200,2200,2195,5484
|
|
20250212,100600,340750050,2200,2200,2205,2200,536
|
|
20250212,100500,339570800,2205,2205,2205,2205,0
|
|
20250212,100400,339570800,2205,2205,2205,2205,0
|
|
20250212,100300,339570800,2205,2205,2205,2205,0
|
|
20250212,100200,339570800,2205,2205,2205,2205,0
|
|
20250212,100100,339570800,2205,2205,2205,2205,2
|
|
20250212,100000,339566390,2195,2195,2195,2195,24
|
|
20250212,095900,339513710,2195,2195,2195,2195,36
|
|
20250212,095800,339434690,2195,2200,2205,2195,27
|
|
20250212,095700,339375350,2200,2205,2205,2200,2000
|
|
20250212,095600,334975335,2205,2200,2205,2200,252
|
|
20250212,095500,334419925,2200,2200,2200,2200,470
|
|
20250212,095400,333385925,2200,2200,2200,2200,45
|
|
20250212,095300,333286925,2205,2200,2210,2200,3194
|
|
20250212,095200,326253625,2205,2200,2210,2200,2050
|
|
20250212,095100,321728725,2200,2200,2200,2200,0
|
|
20250212,095000,321728725,2200,2200,2200,2200,1
|
|
20250212,094900,321726525,2200,2200,2200,2200,537
|
|
20250212,094800,320545125,2205,2205,2205,2200,1380
|
|
20250212,094700,317502780,2210,2210,2210,2210,2075
|
|
20250212,094600,312917030,2210,2210,2210,2210,0
|
|
20250212,094500,312917030,2210,2200,2210,2200,52
|
|
20250212,094400,312802160,2200,2200,2210,2200,1576
|
|
20250212,094300,309330800,2200,2200,2200,2200,0
|
|
20250212,094200,309330800,2200,2200,2200,2200,491
|
|
20250212,094100,308250600,2200,2200,2200,2200,538
|
|
20250212,094000,307067000,2195,2200,2205,2195,1323
|
|
20250212,093900,304157920,2205,2205,2205,2205,3496
|
|
20250212,093800,296449240,2215,2215,2215,2215,86
|
|
20250212,093700,296258750,2220,2220,2220,2220,0
|
|
20250212,093600,296258750,2220,2205,2220,2205,27
|
|
20250212,093500,296198960,2210,2210,2210,2210,296
|
|
20250212,093400,295544800,2215,2220,2225,2215,23820
|
|
20250212,093300,242686445,2225,2230,2230,2225,1780
|
|
20250212,093200,238721620,2225,2225,2225,2225,1
|
|
20250212,093100,238719395,2230,2230,2230,2230,200
|
|
20250212,093000,238273395,2230,2225,2230,2225,2382
|
|
20250212,092900,232973440,2225,2225,2225,2225,131
|
|
20250212,092800,232681965,2235,2230,2235,2230,155
|
|
20250212,092700,232335695,2230,2225,2230,2220,8744
|
|
20250212,092600,212913115,2220,2225,2235,2220,7923
|
|
20250212,092500,195317330,2225,2215,2225,2215,1160
|
|
20250212,092400,192737935,2215,2230,2230,2215,4480
|
|
20250212,092300,182792820,2215,2220,2240,2215,3790
|
|
20250212,092200,174356745,2215,2215,2220,2205,1449
|
|
20250212,092100,171141955,2205,2215,2215,2200,5441
|
|
20250212,092000,159170070,2200,2200,2210,2200,2551
|
|
20250212,091900,153547870,2200,2200,2200,2200,9
|
|
20250212,091800,153528070,2200,2195,2200,2195,6090
|
|
20250212,091700,140146180,2185,2190,2190,2185,651
|
|
20250212,091600,138720495,2190,2180,2195,2180,251
|
|
20250212,091500,138169570,2195,2190,2195,2190,810
|
|
20250212,091400,136395630,2190,2175,2190,2175,538
|
|
20250212,091300,135219780,2190,2180,2190,2180,532
|
|
20250212,091200,134056880,2190,2190,2190,2190,91
|
|
20250212,091100,133857590,2190,2180,2190,2180,3029
|
|
20250212,091000,127245530,2195,2185,2195,2185,5172
|
|
20250212,090900,115924480,2185,2190,2190,2175,2711
|
|
20250212,090800,110008285,2190,2175,2190,2175,841
|
|
20250212,090700,108175375,2170,2170,2170,2170,310
|
|
20250212,090600,107502675,2170,2165,2170,2155,3217
|
|
20250212,090500,100526765,2165,2160,2170,2145,19868
|
|
20250212,090400,57620680,2165,2180,2180,2160,5829
|
|
20250212,090300,44972855,2180,2190,2190,2180,4428
|
|
20250212,090200,35319805,2180,2185,2190,2180,3355
|
|
20250212,090100,28003130,2190,2200,2215,2190,5975
|
|
20250212,090000,14877145,2200,2215,2225,2200,4269
|