632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192900,428472940,2100,2100,2100,2100,7213
|
|
20250225,192800,428472940,2100,2100,2100,2100,0
|
|
20250225,192700,428472940,2100,2100,2100,2100,0
|
|
20250225,192600,428472940,2100,2100,2100,2100,0
|
|
20250225,192500,428472940,2100,2100,2100,2100,0
|
|
20250225,192400,428472940,2100,2100,2100,2100,0
|
|
20250225,192300,428472940,2100,2100,2100,2100,0
|
|
20250225,192200,428472940,2100,2100,2100,2100,0
|
|
20250225,192100,428472940,2100,2100,2100,2100,0
|
|
20250225,192000,428472940,2100,2100,2100,2100,0
|
|
20250225,191900,428472940,2100,2100,2100,2100,0
|
|
20250225,191800,428472940,2100,2100,2100,2100,0
|
|
20250225,191700,428472940,2100,2100,2100,2100,0
|
|
20250225,191600,428472940,2100,2100,2100,2100,0
|
|
20250225,191500,428472940,2100,2100,2100,2100,0
|
|
20250225,191400,428472940,2100,2100,2100,2100,0
|
|
20250225,191300,428472940,2100,2100,2100,2100,0
|
|
20250225,191200,428472940,2100,2100,2100,2100,0
|
|
20250225,191100,428472940,2100,2100,2100,2100,0
|
|
20250225,191000,428472940,2100,2100,2100,2100,0
|
|
20250225,190900,428472940,2100,2100,2100,2100,0
|
|
20250225,190800,428472940,2100,2100,2100,2100,0
|
|
20250225,190700,428472940,2100,2100,2100,2100,0
|
|
20250225,190600,428472940,2100,2100,2100,2100,0
|
|
20250225,190500,428472940,2100,2100,2100,2100,0
|
|
20250225,190400,428472940,2100,2100,2100,2100,0
|
|
20250225,190300,428472940,2100,2100,2100,2100,0
|
|
20250225,190200,428472940,2100,2100,2100,2100,0
|
|
20250225,190100,428472940,2100,2100,2100,2100,0
|
|
20250225,190000,428472940,2100,2100,2100,2100,0
|
|
20250225,185900,428472940,2100,2100,2100,2100,7213
|
|
20250225,185800,428472940,2100,2100,2100,2100,0
|
|
20250225,185700,428472940,2100,2100,2100,2100,0
|
|
20250225,185600,428472940,2100,2100,2100,2100,0
|
|
20250225,185500,428472940,2100,2100,2100,2100,0
|
|
20250225,185400,428472940,2100,2100,2100,2100,0
|
|
20250225,185300,428472940,2100,2100,2100,2100,0
|
|
20250225,185200,428472940,2100,2100,2100,2100,0
|
|
20250225,185100,428472940,2100,2100,2100,2100,0
|
|
20250225,185000,428472940,2100,2100,2100,2100,0
|
|
20250225,184900,428472940,2100,2100,2100,2100,0
|
|
20250225,184800,428472940,2100,2100,2100,2100,0
|
|
20250225,184700,428472940,2100,2100,2100,2100,0
|
|
20250225,184600,428472940,2100,2100,2100,2100,0
|
|
20250225,184500,428472940,2100,2100,2100,2100,0
|
|
20250225,184400,428472940,2100,2100,2100,2100,0
|
|
20250225,184300,428472940,2100,2100,2100,2100,0
|
|
20250225,184200,428472940,2100,2100,2100,2100,0
|
|
20250225,184100,428472940,2100,2100,2100,2100,0
|
|
20250225,184000,428472940,2100,2100,2100,2100,0
|
|
20250225,183900,428472940,2100,2100,2100,2100,0
|
|
20250225,183800,428472940,2100,2100,2100,2100,0
|
|
20250225,183700,428472940,2100,2100,2100,2100,0
|
|
20250225,183600,428472940,2100,2100,2100,2100,0
|
|
20250225,183500,428472940,2100,2100,2100,2100,0
|
|
20250225,183400,428472940,2100,2100,2100,2100,0
|
|
20250225,183300,428472940,2100,2100,2100,2100,0
|
|
20250225,183200,428472940,2100,2100,2100,2100,0
|
|
20250225,183100,428472940,2100,2100,2100,2100,0
|
|
20250225,183000,428472940,2100,2100,2100,2100,0
|
|
20250225,182900,428472940,2100,2100,2100,2100,7213
|
|
20250225,182800,428472940,2100,2100,2100,2100,0
|
|
20250225,182700,428472940,2100,2100,2100,2100,0
|
|
20250225,182600,428472940,2100,2100,2100,2100,0
|
|
20250225,182500,428472940,2100,2100,2100,2100,0
|
|
20250225,182400,428472940,2100,2100,2100,2100,0
|
|
20250225,182300,428472940,2100,2100,2100,2100,0
|
|
20250225,182200,428472940,2100,2100,2100,2100,0
|
|
20250225,182100,428472940,2100,2100,2100,2100,0
|
|
20250225,182000,428472940,2100,2100,2100,2100,0
|
|
20250225,181900,428472940,2100,2100,2100,2100,0
|
|
20250225,181800,428472940,2100,2100,2100,2100,0
|
|
20250225,181700,428472940,2100,2100,2100,2100,0
|
|
20250225,181600,428472940,2100,2100,2100,2100,0
|
|
20250225,181500,428472940,2100,2100,2100,2100,0
|
|
20250225,181400,428472940,2100,2100,2100,2100,0
|
|
20250225,181300,428472940,2100,2100,2100,2100,0
|
|
20250225,181200,428472940,2100,2100,2100,2100,0
|
|
20250225,181100,428472940,2100,2100,2100,2100,0
|
|
20250225,181000,428472940,2100,2100,2100,2100,0
|
|
20250225,180900,428472940,2100,2100,2100,2100,0
|
|
20250225,180800,428472940,2100,2100,2100,2100,0
|
|
20250225,180700,428472940,2100,2100,2100,2100,0
|
|
20250225,180600,428472940,2100,2100,2100,2100,0
|
|
20250225,180500,428472940,2100,2100,2100,2100,0
|
|
20250225,180400,428472940,2100,2100,2100,2100,0
|
|
20250225,180300,428472940,2100,2100,2100,2100,0
|
|
20250225,180200,428472940,2100,2100,2100,2100,0
|
|
20250225,180100,428472940,2100,2100,2100,2100,0
|
|
20250225,180000,428472940,2100,2100,2100,2100,0
|
|
20250225,175900,428472940,2100,2100,2100,2100,7213
|
|
20250225,175800,428472940,2100,2100,2100,2100,0
|
|
20250225,175700,428472940,2100,2100,2100,2100,0
|
|
20250225,175600,428472940,2100,2100,2100,2100,0
|
|
20250225,175500,428472940,2100,2100,2100,2100,0
|
|
20250225,175400,428472940,2100,2100,2100,2100,0
|
|
20250225,175300,428472940,2100,2100,2100,2100,0
|
|
20250225,175200,428472940,2100,2100,2100,2100,0
|
|
20250225,175100,428472940,2100,2100,2100,2100,0
|
|
20250225,175000,428472940,2100,2100,2100,2100,0
|
|
20250225,174900,428472940,2100,2100,2100,2100,0
|
|
20250225,174800,428472940,2100,2100,2100,2100,0
|
|
20250225,174700,428472940,2100,2100,2100,2100,0
|
|
20250225,174600,428472940,2100,2100,2100,2100,0
|
|
20250225,174500,428472940,2100,2100,2100,2100,0
|
|
20250225,174400,428472940,2100,2100,2100,2100,0
|
|
20250225,174300,428472940,2100,2100,2100,2100,0
|
|
20250225,174200,428472940,2100,2100,2100,2100,0
|
|
20250225,174100,428472940,2100,2100,2100,2100,0
|
|
20250225,174000,428472940,2100,2100,2100,2100,0
|
|
20250225,173900,428472940,2100,2100,2100,2100,0
|
|
20250225,173800,428472940,2100,2100,2100,2100,0
|
|
20250225,173700,428472940,2100,2100,2100,2100,0
|
|
20250225,173600,428472940,2100,2100,2100,2100,0
|
|
20250225,173500,428472940,2100,2100,2100,2100,0
|
|
20250225,173400,428472940,2100,2100,2100,2100,0
|
|
20250225,173300,428472940,2100,2100,2100,2100,0
|
|
20250225,173200,428472940,2100,2100,2100,2100,0
|
|
20250225,173100,428472940,2100,2100,2100,2100,0
|
|
20250225,173000,428472940,2100,2100,2100,2100,0
|
|
20250225,172900,428472940,2100,2100,2100,2100,7213
|
|
20250225,172800,428472940,2100,2100,2100,2100,0
|
|
20250225,172700,428472940,2100,2100,2100,2100,0
|
|
20250225,172600,428472940,2100,2100,2100,2100,0
|
|
20250225,172500,428472940,2100,2100,2100,2100,0
|
|
20250225,172400,428472940,2100,2100,2100,2100,0
|
|
20250225,172300,428472940,2100,2100,2100,2100,0
|
|
20250225,172200,428472940,2100,2100,2100,2100,0
|
|
20250225,172100,428472940,2100,2100,2100,2100,0
|
|
20250225,172000,428472940,2100,2100,2100,2100,0
|
|
20250225,171900,428472940,2100,2100,2100,2100,0
|
|
20250225,171800,428472940,2100,2100,2100,2100,0
|
|
20250225,171700,428472940,2100,2100,2100,2100,0
|
|
20250225,171600,428472940,2100,2100,2100,2100,0
|
|
20250225,171500,428472940,2100,2100,2100,2100,0
|
|
20250225,171400,428472940,2100,2100,2100,2100,0
|
|
20250225,171300,428472940,2100,2100,2100,2100,0
|
|
20250225,171200,428472940,2100,2100,2100,2100,0
|
|
20250225,171100,428472940,2100,2100,2100,2100,0
|
|
20250225,171000,428472940,2100,2100,2100,2100,0
|
|
20250225,170900,428472940,2100,2100,2100,2100,0
|
|
20250225,170800,428472940,2100,2100,2100,2100,0
|
|
20250225,170700,428472940,2100,2100,2100,2100,0
|
|
20250225,170600,428472940,2100,2100,2100,2100,0
|
|
20250225,170500,428472940,2100,2100,2100,2100,0
|
|
20250225,170400,428472940,2100,2100,2100,2100,0
|
|
20250225,170300,428472940,2100,2100,2100,2100,0
|
|
20250225,170200,428472940,2100,2100,2100,2100,0
|
|
20250225,170100,428472940,2100,2100,2100,2100,0
|
|
20250225,170000,428472940,2100,2100,2100,2100,0
|
|
20250225,165900,428472940,2100,2100,2100,2100,7213
|
|
20250225,165800,428472940,2100,2100,2100,2100,0
|
|
20250225,165700,428472940,2100,2100,2100,2100,0
|
|
20250225,165600,428472940,2100,2100,2100,2100,0
|
|
20250225,165500,428472940,2100,2100,2100,2100,0
|
|
20250225,165400,428472940,2100,2100,2100,2100,0
|
|
20250225,165300,428472940,2100,2100,2100,2100,0
|
|
20250225,165200,428472940,2100,2100,2100,2100,0
|
|
20250225,165100,428472940,2100,2100,2100,2100,0
|
|
20250225,165000,428472940,2100,2100,2100,2100,0
|
|
20250225,164900,428472940,2100,2100,2100,2100,0
|
|
20250225,164800,428472940,2100,2100,2100,2100,0
|
|
20250225,164700,428472940,2100,2100,2100,2100,0
|
|
20250225,164600,428472940,2100,2100,2100,2100,0
|
|
20250225,164500,428472940,2100,2100,2100,2100,0
|
|
20250225,164400,428472940,2100,2100,2100,2100,0
|
|
20250225,164300,428472940,2100,2100,2100,2100,0
|
|
20250225,164200,428472940,2100,2100,2100,2100,0
|
|
20250225,164100,428472940,2100,2100,2100,2100,0
|
|
20250225,164000,428472940,2100,2100,2100,2100,0
|
|
20250225,163900,428472940,2100,2100,2100,2100,0
|
|
20250225,163800,428472940,2100,2100,2100,2100,0
|
|
20250225,163700,428472940,2100,2100,2100,2100,0
|
|
20250225,163600,428472940,2100,2100,2100,2100,0
|
|
20250225,163500,428472940,2100,2100,2100,2100,0
|
|
20250225,163400,428472940,2100,2100,2100,2100,0
|
|
20250225,163300,428472940,2100,2100,2100,2100,0
|
|
20250225,163200,428472940,2100,2100,2100,2100,0
|
|
20250225,163100,428472940,2100,2100,2100,2100,0
|
|
20250225,163000,428472940,2100,2100,2100,2100,0
|
|
20250225,162900,428472940,2100,2100,2100,2100,7213
|
|
20250225,162800,428472940,2100,2100,2100,2100,0
|
|
20250225,162700,428472940,2100,2100,2100,2100,0
|
|
20250225,162600,428472940,2100,2100,2100,2100,0
|
|
20250225,162500,428472940,2100,2100,2100,2100,0
|
|
20250225,162400,428472940,2100,2100,2100,2100,0
|
|
20250225,162300,428472940,2100,2100,2100,2100,0
|
|
20250225,162200,428472940,2100,2100,2100,2100,0
|
|
20250225,162100,428472940,2100,2100,2100,2100,0
|
|
20250225,162000,428472940,2100,2100,2100,2100,0
|
|
20250225,161900,428472940,2100,2100,2100,2100,0
|
|
20250225,161800,428472940,2100,2100,2100,2100,0
|
|
20250225,161700,428472940,2100,2100,2100,2100,0
|
|
20250225,161600,428472940,2100,2100,2100,2100,0
|
|
20250225,161500,428472940,2100,2100,2100,2100,0
|
|
20250225,161400,428472940,2100,2100,2100,2100,0
|
|
20250225,161300,428472940,2100,2100,2100,2100,0
|
|
20250225,161200,428472940,2100,2100,2100,2100,0
|
|
20250225,161100,428472940,2100,2100,2100,2100,0
|
|
20250225,161000,428472940,2100,2100,2100,2100,0
|
|
20250225,160900,428472940,2100,2100,2100,2100,0
|
|
20250225,160800,428472940,2100,2100,2100,2100,0
|
|
20250225,160700,428472940,2100,2100,2100,2100,0
|
|
20250225,160600,428472940,2100,2100,2100,2100,0
|
|
20250225,160500,428472940,2100,2100,2100,2100,0
|
|
20250225,160400,428472940,2100,2100,2100,2100,0
|
|
20250225,160300,428472940,2100,2100,2100,2100,0
|
|
20250225,160200,428472940,2100,2100,2100,2100,0
|
|
20250225,160100,428472940,2100,2100,2100,2100,0
|
|
20250225,160000,428472940,2100,2100,2100,2100,0
|
|
20250225,155900,428472940,2100,2100,2100,2100,7213
|
|
20250225,155800,428472940,2100,2100,2100,2100,0
|
|
20250225,155700,428472940,2100,2100,2100,2100,0
|
|
20250225,155600,428472940,2100,2100,2100,2100,0
|
|
20250225,155500,428472940,2100,2100,2100,2100,0
|
|
20250225,155400,428472940,2100,2100,2100,2100,0
|
|
20250225,155300,428472940,2100,2100,2100,2100,0
|
|
20250225,155200,428472940,2100,2100,2100,2100,0
|
|
20250225,155100,428472940,2100,2100,2100,2100,0
|
|
20250225,155000,428472940,2100,2100,2100,2100,0
|
|
20250225,154900,428472940,2100,2100,2100,2100,0
|
|
20250225,154800,428472940,2100,2100,2100,2100,0
|
|
20250225,154700,428472940,2100,2100,2100,2100,0
|
|
20250225,154600,428472940,2100,2100,2100,2100,0
|
|
20250225,154500,428472940,2100,2100,2100,2100,0
|
|
20250225,154400,428472940,2100,2100,2100,2100,0
|
|
20250225,154300,428472940,2100,2100,2100,2100,0
|
|
20250225,154200,428472940,2100,2100,2100,2100,0
|
|
20250225,154100,428472940,2100,2100,2100,2100,0
|
|
20250225,154000,428472940,2100,2100,2100,2100,0
|
|
20250225,153900,428472940,2100,2100,2100,2100,0
|
|
20250225,153800,428472940,2100,2100,2100,2100,0
|
|
20250225,153700,428472940,2100,2100,2100,2100,0
|
|
20250225,153600,428472940,2100,2100,2100,2100,0
|
|
20250225,153500,428472940,2100,2100,2100,2100,0
|
|
20250225,153400,428472940,2100,2100,2100,2100,0
|
|
20250225,153300,428472940,2100,2100,2100,2100,0
|
|
20250225,153200,428472940,2100,2100,2100,2100,0
|
|
20250225,153100,428472940,2100,2100,2100,2100,0
|
|
20250225,153000,428472940,2100,2100,2100,2100,7213
|
|
20250225,152900,413325640,2110,2110,2110,2110,0
|
|
20250225,152800,413325640,2110,2110,2110,2110,0
|
|
20250225,152700,413325640,2110,2110,2110,2110,0
|
|
20250225,152600,413325640,2110,2110,2110,2110,0
|
|
20250225,152500,413325640,2110,2110,2110,2110,0
|
|
20250225,152400,413325640,2110,2110,2110,2110,0
|
|
20250225,152300,413325640,2110,2110,2110,2110,0
|
|
20250225,152200,413325640,2110,2110,2110,2110,0
|
|
20250225,152100,413325640,2110,2110,2110,2110,0
|
|
20250225,152000,413325640,2110,2110,2110,2110,0
|
|
20250225,151900,413325640,2110,2105,2110,2105,512
|
|
20250225,151800,412247830,2100,2100,2100,2100,1295
|
|
20250225,151700,409528330,2100,2105,2105,2100,1356
|
|
20250225,151600,406675665,2105,2105,2105,2105,1000
|
|
20250225,151500,404570665,2105,2100,2105,2100,969
|
|
20250225,151400,402532365,2100,2100,2100,2100,0
|
|
20250225,151300,402532365,2100,2105,2105,2100,1041
|
|
20250225,151200,400343140,2100,2100,2100,2100,236
|
|
20250225,151100,399847540,2100,2105,2105,2100,243
|
|
20250225,151000,399337235,2100,2100,2100,2100,337
|
|
20250225,150900,398629535,2100,2100,2100,2100,349
|
|
20250225,150800,397896635,2100,2100,2100,2100,552
|
|
20250225,150700,396737435,2100,2100,2100,2100,427
|
|
20250225,150600,395840735,2105,2105,2105,2105,0
|
|
20250225,150500,395840735,2105,2105,2105,2105,2
|
|
20250225,150400,395836525,2105,2100,2105,2100,248
|
|
20250225,150300,395315720,2095,2095,2095,2095,397
|
|
20250225,150200,394484005,2095,2100,2100,2095,5512
|
|
20250225,150100,382922130,2100,2100,2100,2100,0
|
|
20250225,150000,382922130,2100,2105,2105,2100,9735
|
|
20250225,145900,362473260,2105,2105,2105,2105,0
|
|
20250225,145800,362473260,2105,2105,2105,2105,0
|
|
20250225,145700,362473260,2105,2105,2105,2105,194
|
|
20250225,145600,362064890,2105,2105,2105,2105,1000
|
|
20250225,145500,359959890,2110,2110,2110,2110,50
|
|
20250225,145400,359854390,2110,2110,2110,2110,47
|
|
20250225,145300,359755220,2110,2110,2110,2110,5
|
|
20250225,145200,359744670,2110,2110,2110,2110,100
|
|
20250225,145100,359533670,2105,2105,2105,2105,0
|
|
20250225,145000,359533670,2105,2105,2110,2105,2940
|
|
20250225,144900,353344470,2105,2105,2105,2105,0
|
|
20250225,144800,353344470,2105,2105,2105,2105,0
|
|
20250225,144700,353344470,2105,2105,2105,2105,0
|
|
20250225,144600,353344470,2105,2105,2105,2105,400
|
|
20250225,144500,352502470,2105,2105,2105,2105,0
|
|
20250225,144400,352502470,2105,2105,2105,2105,50
|
|
20250225,144300,352397220,2105,2105,2105,2105,1100
|
|
20250225,144200,350081720,2105,2105,2105,2105,422
|
|
20250225,144100,349193410,2105,2105,2105,2105,1500
|
|
20250225,144000,346035910,2110,2110,2110,2110,0
|
|
20250225,143900,346035910,2110,2110,2110,2110,1
|
|
20250225,143800,346033800,2110,2110,2110,2110,0
|
|
20250225,143700,346033800,2110,2110,2110,2110,0
|
|
20250225,143600,346033800,2110,2110,2110,2110,0
|
|
20250225,143500,346033800,2110,2110,2110,2110,0
|
|
20250225,143400,346033800,2110,2105,2110,2105,513
|
|
20250225,143300,344953430,2110,2110,2110,2110,0
|
|
20250225,143200,344953430,2110,2110,2110,2110,0
|
|
20250225,143100,344953430,2110,2110,2110,2110,0
|
|
20250225,143000,344953430,2110,2105,2110,2105,154
|
|
20250225,142900,344629240,2105,2105,2105,2105,0
|
|
20250225,142800,344629240,2105,2105,2105,2105,447
|
|
20250225,142700,343688305,2110,2110,2110,2110,1
|
|
20250225,142600,343686195,2110,2110,2110,2110,0
|
|
20250225,142500,343686195,2110,2110,2110,2110,1
|
|
20250225,142400,343684085,2105,2105,2105,2105,0
|
|
20250225,142300,343684085,2105,2105,2105,2105,236
|
|
20250225,142200,343187305,2110,2110,2110,2110,3
|
|
20250225,142100,343180975,2110,2110,2110,2110,1052
|
|
20250225,142000,340961255,2110,2110,2110,2110,516
|
|
20250225,141900,339872495,2110,2110,2110,2110,5023
|
|
20250225,141800,329273965,2105,2105,2105,2105,51
|
|
20250225,141700,329166610,2100,2100,2100,2100,0
|
|
20250225,141600,329166610,2100,2100,2100,2100,342
|
|
20250225,141500,328448410,2105,2105,2105,2105,0
|
|
20250225,141400,328448410,2105,2105,2105,2105,400
|
|
20250225,141300,327606410,2105,2105,2105,2105,49
|
|
20250225,141200,327503265,2115,2115,2115,2115,0
|
|
20250225,141100,327503265,2115,2100,2115,2100,507
|
|
20250225,141000,326434995,2105,2105,2105,2105,0
|
|
20250225,140900,326434995,2105,2100,2105,2100,1233
|
|
20250225,140800,323843695,2105,2105,2105,2105,1285
|
|
20250225,140700,321138770,2105,2105,2105,2105,0
|
|
20250225,140600,321138770,2105,2105,2105,2105,0
|
|
20250225,140500,321138770,2105,2105,2105,2105,0
|
|
20250225,140400,321138770,2105,2105,2105,2105,3
|
|
20250225,140300,321132455,2105,2105,2105,2105,0
|
|
20250225,140200,321132455,2105,2105,2105,2105,1418
|
|
20250225,140100,318147565,2110,2110,2110,2110,0
|
|
20250225,140000,318147565,2110,2110,2110,2110,0
|
|
20250225,135900,318147565,2110,2110,2110,2110,350
|
|
20250225,135800,317409065,2105,2105,2105,2105,0
|
|
20250225,135700,317409065,2105,2105,2105,2105,2708
|
|
20250225,135600,311708725,2115,2115,2115,2115,0
|
|
20250225,135500,311708725,2115,2105,2115,2105,888
|
|
20250225,135400,309839475,2110,2110,2110,2110,50
|
|
20250225,135300,309733975,2110,2110,2110,2110,4333
|
|
20250225,135200,300591345,2115,2115,2115,2115,0
|
|
20250225,135100,300591345,2115,2115,2115,2115,80
|
|
20250225,135000,300422145,2115,2115,2115,2115,3
|
|
20250225,134900,300415800,2115,2110,2115,2110,64
|
|
20250225,134800,300280450,2110,2110,2110,2110,0
|
|
20250225,134700,300280450,2110,2110,2110,2110,0
|
|
20250225,134600,300280450,2110,2110,2110,2110,0
|
|
20250225,134500,300280450,2110,2110,2110,2110,0
|
|
20250225,134400,300280450,2110,2115,2115,2110,873
|
|
20250225,134300,298438415,2115,2115,2115,2115,0
|
|
20250225,134200,298438415,2115,2115,2115,2115,100
|
|
20250225,134100,298226915,2115,2115,2115,2115,1
|
|
20250225,134000,298224800,2115,2115,2115,2115,40
|
|
20250225,133900,298140200,2110,2110,2110,2110,0
|
|
20250225,133800,298140200,2110,2110,2110,2110,0
|
|
20250225,133700,298140200,2110,2110,2110,2110,993
|
|
20250225,133600,296044970,2115,2115,2115,2115,25
|
|
20250225,133500,295992095,2115,2115,2115,2115,217
|
|
20250225,133400,295533140,2115,2115,2115,2115,0
|
|
20250225,133300,295533140,2115,2115,2115,2115,0
|
|
20250225,133200,295533140,2115,2115,2115,2115,0
|
|
20250225,133100,295533140,2115,2115,2115,2115,77
|
|
20250225,133000,295370285,2115,2115,2115,2115,1100
|
|
20250225,132900,293043785,2115,2115,2115,2115,113
|
|
20250225,132800,292804790,2110,2115,2115,2110,51
|
|
20250225,132700,292696930,2115,2115,2115,2115,13
|
|
20250225,132600,292669435,2115,2115,2115,2115,713
|
|
20250225,132500,291161440,2110,2110,2110,2110,140
|
|
20250225,132400,290866040,2110,2110,2110,2110,0
|
|
20250225,132300,290866040,2110,2110,2110,2110,0
|
|
20250225,132200,290866040,2110,2110,2110,2110,1178
|
|
20250225,132100,288380460,2110,2110,2110,2110,0
|
|
20250225,132000,288380460,2110,2110,2110,2110,500
|
|
20250225,131900,287325460,2110,2115,2115,2110,286
|
|
20250225,131800,286721955,2110,2110,2110,2110,50
|
|
20250225,131700,286616455,2110,2110,2110,2110,0
|
|
20250225,131600,286616455,2110,2110,2110,2110,0
|
|
20250225,131500,286616455,2110,2110,2110,2110,1
|
|
20250225,131400,286614345,2115,2115,2115,2115,1
|
|
20250225,131300,286612230,2110,2110,2110,2110,3804
|
|
20250225,131200,278585790,2110,2110,2110,2110,5860
|
|
20250225,131100,266221190,2110,2110,2110,2110,575
|
|
20250225,131000,265007940,2115,2115,2115,2115,226
|
|
20250225,130900,264529950,2115,2115,2115,2115,270
|
|
20250225,130800,263958900,2115,2115,2115,2115,320
|
|
20250225,130700,263282100,2115,2115,2115,2115,109
|
|
20250225,130600,263051565,2115,2115,2115,2115,15
|
|
20250225,130500,263019840,2115,2115,2115,2115,0
|
|
20250225,130400,263019840,2115,2115,2115,2115,1
|
|
20250225,130300,263017725,2115,2115,2115,2115,122
|
|
20250225,130200,262759695,2115,2115,2115,2115,0
|
|
20250225,130100,262759695,2115,2115,2115,2110,776
|
|
20250225,130000,261122090,2115,2115,2115,2115,511
|
|
20250225,125900,260041325,2115,2115,2115,2115,0
|
|
20250225,125800,260041325,2115,2115,2115,2115,1
|
|
20250225,125700,260039210,2120,2120,2120,2120,0
|
|
20250225,125600,260039210,2120,2120,2120,2120,3
|
|
20250225,125500,260032850,2120,2120,2120,2120,0
|
|
20250225,125400,260032850,2120,2120,2120,2120,94
|
|
20250225,125300,259833570,2110,2110,2110,2110,33
|
|
20250225,125200,259763940,2110,2110,2110,2110,605
|
|
20250225,125100,258487390,2110,2110,2110,2110,2
|
|
20250225,125000,258483170,2120,2120,2120,2120,0
|
|
20250225,124900,258483170,2120,2120,2120,2120,9
|
|
20250225,124800,258464090,2110,2110,2110,2110,0
|
|
20250225,124700,258464090,2110,2110,2110,2110,174
|
|
20250225,124600,258096950,2120,2120,2120,2120,0
|
|
20250225,124500,258096950,2120,2120,2120,2120,300
|
|
20250225,124400,257460950,2110,2110,2110,2110,23
|
|
20250225,124300,257412420,2110,2110,2110,2110,2801
|
|
20250225,124200,251502310,2115,2110,2115,2110,2
|
|
20250225,124100,251498085,2115,2115,2115,2115,2
|
|
20250225,124000,251493855,2115,2115,2115,2115,50
|
|
20250225,123900,251388105,2115,2115,2115,2115,0
|
|
20250225,123800,251388105,2115,2115,2115,2115,0
|
|
20250225,123700,251388105,2115,2115,2115,2115,34
|
|
20250225,123600,251316195,2115,2115,2115,2115,0
|
|
20250225,123500,251316195,2115,2115,2115,2115,0
|
|
20250225,123400,251316195,2115,2115,2115,2115,11
|
|
20250225,123300,251292930,2115,2115,2115,2115,988
|
|
20250225,123200,249203310,2115,2115,2115,2115,40
|
|
20250225,123100,249118710,2115,2115,2115,2115,15
|
|
20250225,123000,249086985,2115,2115,2115,2115,77
|
|
20250225,122900,248924130,2115,2115,2120,2115,246
|
|
20250225,122800,248403835,2120,2115,2120,2115,468
|
|
20250225,122700,247414010,2115,2115,2115,2115,102
|
|
20250225,122600,247198280,2115,2115,2115,2115,0
|
|
20250225,122500,247198280,2115,2115,2115,2115,1
|
|
20250225,122400,247196165,2110,2110,2110,2110,302
|
|
20250225,122300,246558945,2115,2115,2115,2115,0
|
|
20250225,122200,246558945,2115,2115,2115,2115,1
|
|
20250225,122100,246556830,2120,2120,2120,2120,0
|
|
20250225,122000,246556830,2120,2120,2120,2115,10521
|
|
20250225,121900,224303660,2120,2120,2120,2120,30
|
|
20250225,121800,224240060,2120,2120,2120,2120,0
|
|
20250225,121700,224240060,2120,2120,2120,2120,524
|
|
20250225,121600,223129180,2120,2120,2120,2120,1
|
|
20250225,121500,223127060,2115,2115,2115,2115,500
|
|
20250225,121400,222069560,2120,2115,2120,2115,210
|
|
20250225,121300,221624410,2120,2120,2120,2120,0
|
|
20250225,121200,221624410,2120,2120,2120,2120,0
|
|
20250225,121100,221624410,2120,2120,2120,2120,0
|
|
20250225,121000,221624410,2120,2120,2120,2120,10
|
|
20250225,120900,221603210,2120,2115,2120,2115,691
|
|
20250225,120800,220141740,2120,2120,2120,2120,0
|
|
20250225,120700,220141740,2120,2120,2120,2120,0
|
|
20250225,120600,220141740,2120,2120,2120,2120,0
|
|
20250225,120500,220141740,2120,2115,2120,2115,9
|
|
20250225,120400,220122700,2120,2120,2120,2120,0
|
|
20250225,120300,220122700,2120,2120,2120,2120,0
|
|
20250225,120200,220122700,2120,2120,2120,2120,3
|
|
20250225,120100,220116340,2120,2120,2120,2120,9583
|
|
20250225,120000,199800380,2120,2120,2120,2120,1
|
|
20250225,115900,199798260,2115,2115,2115,2115,2275
|
|
20250225,115800,194986635,2120,2120,2120,2120,94
|
|
20250225,115700,194787355,2120,2120,2120,2120,0
|
|
20250225,115600,194787355,2120,2120,2120,2120,2
|
|
20250225,115500,194783115,2115,2115,2115,2115,294
|
|
20250225,115400,194161305,2120,2120,2120,2120,6633
|
|
20250225,115300,180099345,2130,2130,2130,2130,0
|
|
20250225,115200,180099345,2130,2130,2130,2130,0
|
|
20250225,115100,180099345,2130,2130,2130,2130,1
|
|
20250225,115000,180097215,2125,2125,2125,2125,1271
|
|
20250225,114900,177396340,2125,2120,2125,2120,1000
|
|
20250225,114800,175276335,2125,2125,2125,2125,19
|
|
20250225,114700,175235960,2125,2125,2125,2125,19
|
|
20250225,114600,175195585,2125,2125,2125,2125,1
|
|
20250225,114500,175193460,2120,2130,2130,2120,117
|
|
20250225,114400,174945410,2125,2130,2130,2125,3
|
|
20250225,114300,174939030,2130,2130,2130,2130,0
|
|
20250225,114200,174939030,2130,2130,2130,2130,0
|
|
20250225,114100,174939030,2130,2130,2130,2130,1
|
|
20250225,114000,174936900,2130,2130,2130,2130,0
|
|
20250225,113900,174936900,2130,2130,2130,2130,0
|
|
20250225,113800,174936900,2130,2130,2130,2130,5
|
|
20250225,113700,174926250,2130,2130,2130,2130,0
|
|
20250225,113600,174926250,2130,2125,2130,2125,11
|
|
20250225,113500,174902870,2125,2130,2130,2125,10
|
|
20250225,113400,174881615,2130,2130,2130,2130,0
|
|
20250225,113300,174881615,2130,2130,2130,2130,0
|
|
20250225,113200,174881615,2130,2130,2130,2130,1
|
|
20250225,113100,174879485,2130,2130,2130,2130,852
|
|
20250225,113000,173064725,2130,2130,2130,2120,31
|
|
20250225,112900,172998985,2120,2120,2120,2120,381
|
|
20250225,112800,172191265,2130,2130,2130,2130,0
|
|
20250225,112700,172191265,2130,2130,2130,2130,1
|
|
20250225,112600,172189135,2120,2125,2125,2120,1539
|
|
20250225,112500,168920905,2130,2130,2130,2130,0
|
|
20250225,112400,168920905,2130,2130,2130,2130,0
|
|
20250225,112300,168920905,2130,2130,2130,2130,0
|
|
20250225,112200,168920905,2130,2130,2130,2130,0
|
|
20250225,112100,168920905,2130,2130,2130,2130,0
|
|
20250225,112000,168920905,2130,2130,2130,2130,1
|
|
20250225,111900,168918775,2125,2125,2130,2125,2036
|
|
20250225,111800,164592270,2125,2125,2125,2125,0
|
|
20250225,111700,164592270,2125,2125,2125,2125,0
|
|
20250225,111600,164592270,2125,2125,2125,2125,219
|
|
20250225,111500,164126895,2125,2125,2125,2125,140
|
|
20250225,111400,163829395,2125,2125,2125,2125,167
|
|
20250225,111300,163474520,2135,2135,2135,2135,0
|
|
20250225,111200,163474520,2135,2125,2135,2125,530
|
|
20250225,111100,162348230,2135,2135,2135,2135,0
|
|
20250225,111000,162348230,2135,2135,2135,2135,0
|
|
20250225,110900,162348230,2135,2135,2135,2135,0
|
|
20250225,110800,162348230,2135,2135,2135,2135,1
|
|
20250225,110700,162346095,2130,2135,2135,2130,3
|
|
20250225,110600,162339700,2125,2125,2125,2125,1
|
|
20250225,110500,162337575,2130,2130,2130,2130,0
|
|
20250225,110400,162337575,2130,2130,2130,2130,3
|
|
20250225,110300,162331185,2125,2125,2125,2125,0
|
|
20250225,110200,162331185,2125,2125,2125,2125,500
|
|
20250225,110100,161268685,2130,2130,2130,2130,500
|
|
20250225,110000,160203685,2135,2135,2135,2135,3
|
|
20250225,105900,160197280,2125,2125,2125,2125,8729
|
|
20250225,105800,141648155,2135,2135,2135,2135,0
|
|
20250225,105700,141648155,2135,2135,2135,2135,0
|
|
20250225,105600,141648155,2135,2135,2135,2135,2032
|
|
20250225,105500,137309835,2125,2125,2125,2125,10
|
|
20250225,105400,137288585,2125,2125,2125,2125,0
|
|
20250225,105300,137288585,2125,2125,2125,2125,18
|
|
20250225,105200,137250335,2135,2135,2135,2135,0
|
|
20250225,105100,137250335,2135,2135,2135,2135,0
|
|
20250225,105000,137250335,2135,2135,2135,2135,66
|
|
20250225,104900,137109425,2135,2125,2135,2125,171
|
|
20250225,104800,136745970,2135,2135,2135,2135,0
|
|
20250225,104700,136745970,2135,2130,2135,2130,14
|
|
20250225,104600,136716135,2130,2130,2130,2130,728
|
|
20250225,104500,135165495,2130,2130,2130,2130,55
|
|
20250225,104400,135048345,2130,2130,2130,2130,231
|
|
20250225,104300,134556315,2130,2130,2130,2130,26
|
|
20250225,104200,134500935,2130,2130,2130,2130,0
|
|
20250225,104100,134500935,2130,2130,2130,2130,15
|
|
20250225,104000,134468985,2135,2135,2135,2135,0
|
|
20250225,103900,134468985,2135,2135,2135,2135,0
|
|
20250225,103800,134468985,2135,2135,2135,2135,3
|
|
20250225,103700,134462580,2135,2135,2135,2135,12
|
|
20250225,103600,134436960,2135,2135,2135,2135,10
|
|
20250225,103500,134415610,2135,2125,2135,2125,202
|
|
20250225,103400,133986340,2125,2125,2125,2125,0
|
|
20250225,103300,133986340,2125,2125,2125,2125,0
|
|
20250225,103200,133986340,2125,2125,2125,2125,0
|
|
20250225,103100,133986340,2125,2125,2125,2125,0
|
|
20250225,103000,133986340,2125,2125,2125,2125,0
|
|
20250225,102900,133986340,2125,2135,2135,2125,114
|
|
20250225,102800,133742990,2135,2130,2135,2125,386
|
|
20250225,102700,132922025,2135,2130,2135,2130,110
|
|
20250225,102600,132687675,2135,2125,2135,2125,272
|
|
20250225,102500,132109585,2130,2135,2135,2130,233
|
|
20250225,102400,131612300,2140,2140,2140,2140,3
|
|
20250225,102300,131605880,2130,2130,2130,2130,0
|
|
20250225,102200,131605880,2130,2130,2130,2130,1133
|
|
20250225,102100,129192590,2130,2130,2130,2130,431
|
|
20250225,102000,128274560,2140,2140,2140,2140,2
|
|
20250225,101900,128270280,2130,2130,2130,2130,90
|
|
20250225,101800,128078580,2130,2130,2130,2130,0
|
|
20250225,101700,128078580,2130,2130,2130,2130,0
|
|
20250225,101600,128078580,2130,2140,2140,2130,202
|
|
20250225,101500,127648300,2130,2130,2130,2130,0
|
|
20250225,101400,127648300,2130,2130,2130,2130,340
|
|
20250225,101300,126924100,2140,2140,2140,2140,0
|
|
20250225,101200,126924100,2140,2140,2140,2140,251
|
|
20250225,101100,126386960,2125,2125,2125,2125,80
|
|
20250225,101000,126216960,2130,2130,2130,2130,12
|
|
20250225,100900,126191400,2140,2135,2140,2125,1906
|
|
20250225,100800,122133725,2140,2140,2140,2140,0
|
|
20250225,100700,122133725,2140,2130,2140,2130,2
|
|
20250225,100600,122129455,2140,2140,2140,2140,1
|
|
20250225,100500,122127315,2140,2140,2140,2140,0
|
|
20250225,100400,122127315,2140,2140,2140,2140,37
|
|
20250225,100300,122048135,2140,2140,2140,2140,1
|
|
20250225,100200,122045995,2135,2135,2135,2135,0
|
|
20250225,100100,122045995,2135,2135,2135,2135,3193
|
|
20250225,100000,115228940,2125,2125,2125,2125,107
|
|
20250225,095900,115001565,2125,2125,2125,2125,0
|
|
20250225,095800,115001565,2125,2125,2125,2125,0
|
|
20250225,095700,115001565,2125,2125,2125,2125,0
|
|
20250225,095600,115001565,2125,2130,2130,2125,33
|
|
20250225,095500,114931360,2140,2130,2140,2130,1563
|
|
20250225,095400,111596540,2145,2145,2145,2125,2002
|
|
20250225,095300,107332040,2130,2135,2135,2130,500
|
|
20250225,095200,106265450,2150,2140,2150,2135,241
|
|
20250225,095100,105750400,2145,2145,2145,2145,0
|
|
20250225,095000,105750400,2145,2145,2145,2145,68
|
|
20250225,094900,105604540,2150,2150,2150,2150,976
|
|
20250225,094800,103506140,2150,2150,2150,2150,442
|
|
20250225,094700,102555840,2150,2155,2155,2150,1515
|
|
20250225,094600,99293590,2155,2150,2155,2150,612
|
|
20250225,094500,97977235,2150,2145,2150,2145,505
|
|
20250225,094400,96894005,2135,2135,2135,2135,0
|
|
20250225,094300,96894005,2135,2135,2135,2135,0
|
|
20250225,094200,96894005,2135,2135,2135,2135,2106
|
|
20250225,094100,92397695,2145,2145,2145,2145,0
|
|
20250225,094000,92397695,2145,2145,2145,2145,10
|
|
20250225,093900,92376245,2145,2145,2145,2145,0
|
|
20250225,093800,92376245,2145,2140,2145,2140,517
|
|
20250225,093700,91269860,2135,2135,2135,2130,990
|
|
20250225,093600,89157660,2135,2125,2135,2115,10399
|
|
20250225,093500,67020285,2120,2120,2120,2115,839
|
|
20250225,093400,65242335,2125,2120,2125,2110,755
|
|
20250225,093300,63644235,2120,2120,2120,2120,5
|
|
20250225,093200,63633635,2120,2115,2120,2115,13
|
|
20250225,093100,63606135,2115,2115,2115,2115,4600
|
|
20250225,093000,53877135,2115,2115,2115,2115,422
|
|
20250225,092900,52984605,2120,2120,2120,2120,4
|
|
20250225,092800,52976125,2120,2120,2120,2120,715
|
|
20250225,092700,51460325,2120,2120,2120,2120,0
|
|
20250225,092600,51460325,2120,2120,2120,2120,1531
|
|
20250225,092500,48214605,2120,2115,2120,2115,762
|
|
20250225,092400,46602575,2120,2120,2120,2120,4
|
|
20250225,092300,46594095,2120,2120,2120,2120,321
|
|
20250225,092200,45913575,2120,2120,2120,2120,13
|
|
20250225,092100,45886015,2115,2115,2115,2115,401
|
|
20250225,092000,45037900,2115,2115,2115,2115,7
|
|
20250225,091900,45023095,2115,2115,2120,2115,758
|
|
20250225,091800,43419875,2115,2115,2115,2115,700
|
|
20250225,091700,41939375,2120,2120,2120,2120,3727
|
|
20250225,091600,34038135,2120,2120,2125,2120,2136
|
|
20250225,091500,29503020,2125,2120,2125,2120,1557
|
|
20250225,091400,26201680,2120,2125,2125,2120,597
|
|
20250225,091300,24935540,2135,2125,2135,2125,593
|
|
20250225,091200,23672415,2120,2125,2125,2120,255
|
|
20250225,091100,23131780,2120,2125,2125,2120,654
|
|
20250225,091000,21744800,2125,2130,2130,2125,53
|
|
20250225,090900,21632170,2125,2125,2125,2125,0
|
|
20250225,090800,21632170,2125,2125,2125,2125,161
|
|
20250225,090700,21290045,2125,2125,2125,2125,14
|
|
20250225,090600,21260295,2120,2130,2130,2120,3689
|
|
20250225,090500,13435340,2130,2145,2145,2130,1825
|
|
20250225,090400,9542455,2155,2155,2155,2155,0
|
|
20250225,090300,9542455,2155,2155,2155,2155,2
|
|
20250225,090200,9538145,2155,2140,2155,2135,2001
|
|
20250225,090100,5262850,2140,2145,2145,2140,1180
|
|
20250225,090000,2734815,2150,2150,2150,2150,1269
|