609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,190500,3121260355,2115,2115,2115,2115,0
|
|
20250220,190400,3121260355,2115,2115,2115,2115,0
|
|
20250220,190300,3121260355,2115,2115,2115,2115,0
|
|
20250220,190200,3121260355,2115,2115,2115,2115,0
|
|
20250220,190100,3121260355,2115,2115,2115,2115,0
|
|
20250220,190000,3121260355,2115,2115,2115,2115,0
|
|
20250220,185900,3121260355,2115,2115,2115,2115,0
|
|
20250220,185800,3121260355,2115,2115,2115,2115,0
|
|
20250220,185700,3121260355,2115,2115,2115,2115,0
|
|
20250220,185600,3121260355,2115,2115,2115,2115,0
|
|
20250220,185500,3121260355,2115,2115,2115,2115,0
|
|
20250220,185400,3121260355,2115,2115,2115,2115,0
|
|
20250220,185300,3121260355,2115,2115,2115,2115,0
|
|
20250220,185200,3121260355,2115,2115,2115,2115,0
|
|
20250220,185100,3121260355,2115,2115,2115,2115,0
|
|
20250220,185000,3121260355,2115,2115,2115,2115,0
|
|
20250220,184900,3121260355,2115,2115,2115,2115,0
|
|
20250220,184800,3121260355,2115,2115,2115,2115,0
|
|
20250220,184700,3121260355,2115,2115,2115,2115,0
|
|
20250220,184600,3121260355,2115,2115,2115,2115,0
|
|
20250220,184500,3121260355,2115,2115,2115,2115,0
|
|
20250220,184400,3121260355,2115,2115,2115,2115,0
|
|
20250220,184300,3121260355,2115,2115,2115,2115,0
|
|
20250220,184200,3121260355,2115,2115,2115,2115,0
|
|
20250220,184100,3121260355,2115,2115,2115,2115,0
|
|
20250220,184000,3121260355,2115,2115,2115,2115,0
|
|
20250220,183900,3121260355,2115,2115,2115,2115,0
|
|
20250220,183800,3121260355,2115,2115,2115,2115,0
|
|
20250220,183700,3121260355,2115,2115,2115,2115,0
|
|
20250220,183600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,183500,3121260355,2115,2115,2115,2115,0
|
|
20250220,183400,3121260355,2115,2115,2115,2115,0
|
|
20250220,183300,3121260355,2115,2115,2115,2115,0
|
|
20250220,183200,3121260355,2115,2115,2115,2115,0
|
|
20250220,183100,3121260355,2115,2115,2115,2115,0
|
|
20250220,183000,3121260355,2115,2115,2115,2115,0
|
|
20250220,182900,3121260355,2115,2115,2115,2115,0
|
|
20250220,182800,3121260355,2115,2115,2115,2115,0
|
|
20250220,182700,3121260355,2115,2115,2115,2115,0
|
|
20250220,182600,3121260355,2115,2115,2115,2115,0
|
|
20250220,182500,3121260355,2115,2115,2115,2115,0
|
|
20250220,182400,3121260355,2115,2115,2115,2115,0
|
|
20250220,182300,3121260355,2115,2115,2115,2115,0
|
|
20250220,182200,3121260355,2115,2115,2115,2115,0
|
|
20250220,182100,3121260355,2115,2115,2115,2115,0
|
|
20250220,182000,3121260355,2115,2115,2115,2115,0
|
|
20250220,181900,3121260355,2115,2115,2115,2115,0
|
|
20250220,181800,3121260355,2115,2115,2115,2115,0
|
|
20250220,181700,3121260355,2115,2115,2115,2115,0
|
|
20250220,181600,3121260355,2115,2115,2115,2115,0
|
|
20250220,181500,3121260355,2115,2115,2115,2115,0
|
|
20250220,181400,3121260355,2115,2115,2115,2115,0
|
|
20250220,181300,3121260355,2115,2115,2115,2115,0
|
|
20250220,181200,3121260355,2115,2115,2115,2115,0
|
|
20250220,181100,3121260355,2115,2115,2115,2115,0
|
|
20250220,181000,3121260355,2115,2115,2115,2115,0
|
|
20250220,180900,3121260355,2115,2115,2115,2115,0
|
|
20250220,180800,3121260355,2115,2115,2115,2115,0
|
|
20250220,180700,3121260355,2115,2115,2115,2115,0
|
|
20250220,180600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,180500,3121260355,2115,2115,2115,2115,0
|
|
20250220,180400,3121260355,2115,2115,2115,2115,0
|
|
20250220,180300,3121260355,2115,2115,2115,2115,0
|
|
20250220,180200,3121260355,2115,2115,2115,2115,0
|
|
20250220,180100,3121260355,2115,2115,2115,2115,0
|
|
20250220,180000,3121260355,2115,2115,2115,2115,0
|
|
20250220,175900,3121260355,2115,2115,2115,2115,0
|
|
20250220,175800,3121260355,2115,2115,2115,2115,0
|
|
20250220,175700,3121260355,2115,2115,2115,2115,0
|
|
20250220,175600,3121260355,2115,2115,2115,2115,0
|
|
20250220,175500,3121260355,2115,2115,2115,2115,0
|
|
20250220,175400,3121260355,2115,2115,2115,2115,0
|
|
20250220,175300,3121260355,2115,2115,2115,2115,0
|
|
20250220,175200,3121260355,2115,2115,2115,2115,0
|
|
20250220,175100,3121260355,2115,2115,2115,2115,0
|
|
20250220,175000,3121260355,2115,2115,2115,2115,0
|
|
20250220,174900,3121260355,2115,2115,2115,2115,0
|
|
20250220,174800,3121260355,2115,2115,2115,2115,0
|
|
20250220,174700,3121260355,2115,2115,2115,2115,0
|
|
20250220,174600,3121260355,2115,2115,2115,2115,0
|
|
20250220,174500,3121260355,2115,2115,2115,2115,0
|
|
20250220,174400,3121260355,2115,2115,2115,2115,0
|
|
20250220,174300,3121260355,2115,2115,2115,2115,0
|
|
20250220,174200,3121260355,2115,2115,2115,2115,0
|
|
20250220,174100,3121260355,2115,2115,2115,2115,0
|
|
20250220,174000,3121260355,2115,2115,2115,2115,0
|
|
20250220,173900,3121260355,2115,2115,2115,2115,0
|
|
20250220,173800,3121260355,2115,2115,2115,2115,0
|
|
20250220,173700,3121260355,2115,2115,2115,2115,0
|
|
20250220,173600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,173500,3121260355,2115,2115,2115,2115,0
|
|
20250220,173400,3121260355,2115,2115,2115,2115,0
|
|
20250220,173300,3121260355,2115,2115,2115,2115,0
|
|
20250220,173200,3121260355,2115,2115,2115,2115,0
|
|
20250220,173100,3121260355,2115,2115,2115,2115,0
|
|
20250220,173000,3121260355,2115,2115,2115,2115,0
|
|
20250220,172900,3121260355,2115,2115,2115,2115,0
|
|
20250220,172800,3121260355,2115,2115,2115,2115,0
|
|
20250220,172700,3121260355,2115,2115,2115,2115,0
|
|
20250220,172600,3121260355,2115,2115,2115,2115,0
|
|
20250220,172500,3121260355,2115,2115,2115,2115,0
|
|
20250220,172400,3121260355,2115,2115,2115,2115,0
|
|
20250220,172300,3121260355,2115,2115,2115,2115,0
|
|
20250220,172200,3121260355,2115,2115,2115,2115,0
|
|
20250220,172100,3121260355,2115,2115,2115,2115,0
|
|
20250220,172000,3121260355,2115,2115,2115,2115,0
|
|
20250220,171900,3121260355,2115,2115,2115,2115,0
|
|
20250220,171800,3121260355,2115,2115,2115,2115,0
|
|
20250220,171700,3121260355,2115,2115,2115,2115,0
|
|
20250220,171600,3121260355,2115,2115,2115,2115,0
|
|
20250220,171500,3121260355,2115,2115,2115,2115,0
|
|
20250220,171400,3121260355,2115,2115,2115,2115,0
|
|
20250220,171300,3121260355,2115,2115,2115,2115,0
|
|
20250220,171200,3121260355,2115,2115,2115,2115,0
|
|
20250220,171100,3121260355,2115,2115,2115,2115,0
|
|
20250220,171000,3121260355,2115,2115,2115,2115,0
|
|
20250220,170900,3121260355,2115,2115,2115,2115,0
|
|
20250220,170800,3121260355,2115,2115,2115,2115,0
|
|
20250220,170700,3121260355,2115,2115,2115,2115,0
|
|
20250220,170600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,170500,3121260355,2115,2115,2115,2115,0
|
|
20250220,170400,3121260355,2115,2115,2115,2115,0
|
|
20250220,170300,3121260355,2115,2115,2115,2115,0
|
|
20250220,170200,3121260355,2115,2115,2115,2115,0
|
|
20250220,170100,3121260355,2115,2115,2115,2115,0
|
|
20250220,170000,3121260355,2115,2115,2115,2115,0
|
|
20250220,165900,3121260355,2115,2115,2115,2115,0
|
|
20250220,165800,3121260355,2115,2115,2115,2115,0
|
|
20250220,165700,3121260355,2115,2115,2115,2115,0
|
|
20250220,165600,3121260355,2115,2115,2115,2115,0
|
|
20250220,165500,3121260355,2115,2115,2115,2115,0
|
|
20250220,165400,3121260355,2115,2115,2115,2115,0
|
|
20250220,165300,3121260355,2115,2115,2115,2115,0
|
|
20250220,165200,3121260355,2115,2115,2115,2115,0
|
|
20250220,165100,3121260355,2115,2115,2115,2115,0
|
|
20250220,165000,3121260355,2115,2115,2115,2115,0
|
|
20250220,164900,3121260355,2115,2115,2115,2115,0
|
|
20250220,164800,3121260355,2115,2115,2115,2115,0
|
|
20250220,164700,3121260355,2115,2115,2115,2115,0
|
|
20250220,164600,3121260355,2115,2115,2115,2115,0
|
|
20250220,164500,3121260355,2115,2115,2115,2115,0
|
|
20250220,164400,3121260355,2115,2115,2115,2115,0
|
|
20250220,164300,3121260355,2115,2115,2115,2115,0
|
|
20250220,164200,3121260355,2115,2115,2115,2115,0
|
|
20250220,164100,3121260355,2115,2115,2115,2115,0
|
|
20250220,164000,3121260355,2115,2115,2115,2115,0
|
|
20250220,163900,3121260355,2115,2115,2115,2115,0
|
|
20250220,163800,3121260355,2115,2115,2115,2115,0
|
|
20250220,163700,3121260355,2115,2115,2115,2115,0
|
|
20250220,163600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,163500,3121260355,2115,2115,2115,2115,0
|
|
20250220,163400,3121260355,2115,2115,2115,2115,0
|
|
20250220,163300,3121260355,2115,2115,2115,2115,0
|
|
20250220,163200,3121260355,2115,2115,2115,2115,0
|
|
20250220,163100,3121260355,2115,2115,2115,2115,0
|
|
20250220,163000,3121260355,2115,2115,2115,2115,0
|
|
20250220,162900,3121260355,2115,2115,2115,2115,0
|
|
20250220,162800,3121260355,2115,2115,2115,2115,0
|
|
20250220,162700,3121260355,2115,2115,2115,2115,0
|
|
20250220,162600,3121260355,2115,2115,2115,2115,0
|
|
20250220,162500,3121260355,2115,2115,2115,2115,0
|
|
20250220,162400,3121260355,2115,2115,2115,2115,0
|
|
20250220,162300,3121260355,2115,2115,2115,2115,0
|
|
20250220,162200,3121260355,2115,2115,2115,2115,0
|
|
20250220,162100,3121260355,2115,2115,2115,2115,0
|
|
20250220,162000,3121260355,2115,2115,2115,2115,0
|
|
20250220,161900,3121260355,2115,2115,2115,2115,0
|
|
20250220,161800,3121260355,2115,2115,2115,2115,0
|
|
20250220,161700,3121260355,2115,2115,2115,2115,0
|
|
20250220,161600,3121260355,2115,2115,2115,2115,0
|
|
20250220,161500,3121260355,2115,2115,2115,2115,0
|
|
20250220,161400,3121260355,2115,2115,2115,2115,0
|
|
20250220,161300,3121260355,2115,2115,2115,2115,0
|
|
20250220,161200,3121260355,2115,2115,2115,2115,0
|
|
20250220,161100,3121260355,2115,2115,2115,2115,0
|
|
20250220,161000,3121260355,2115,2115,2115,2115,0
|
|
20250220,160900,3121260355,2115,2115,2115,2115,0
|
|
20250220,160800,3121260355,2115,2115,2115,2115,0
|
|
20250220,160700,3121260355,2115,2115,2115,2115,0
|
|
20250220,160600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,160500,3121260355,2115,2115,2115,2115,0
|
|
20250220,160400,3121260355,2115,2115,2115,2115,0
|
|
20250220,160300,3121260355,2115,2115,2115,2115,0
|
|
20250220,160200,3121260355,2115,2115,2115,2115,0
|
|
20250220,160100,3121260355,2115,2115,2115,2115,0
|
|
20250220,160000,3121260355,2115,2115,2115,2115,0
|
|
20250220,155900,3121260355,2115,2115,2115,2115,0
|
|
20250220,155800,3121260355,2115,2115,2115,2115,0
|
|
20250220,155700,3121260355,2115,2115,2115,2115,0
|
|
20250220,155600,3121260355,2115,2115,2115,2115,0
|
|
20250220,155500,3121260355,2115,2115,2115,2115,0
|
|
20250220,155400,3121260355,2115,2115,2115,2115,0
|
|
20250220,155300,3121260355,2115,2115,2115,2115,0
|
|
20250220,155200,3121260355,2115,2115,2115,2115,0
|
|
20250220,155100,3121260355,2115,2115,2115,2115,0
|
|
20250220,155000,3121260355,2115,2115,2115,2115,0
|
|
20250220,154900,3121260355,2115,2115,2115,2115,0
|
|
20250220,154800,3121260355,2115,2115,2115,2115,0
|
|
20250220,154700,3121260355,2115,2115,2115,2115,0
|
|
20250220,154600,3121260355,2115,2115,2115,2115,0
|
|
20250220,154500,3121260355,2115,2115,2115,2115,0
|
|
20250220,154400,3121260355,2115,2115,2115,2115,0
|
|
20250220,154300,3121260355,2115,2115,2115,2115,0
|
|
20250220,154200,3121260355,2115,2115,2115,2115,0
|
|
20250220,154100,3121260355,2115,2115,2115,2115,0
|
|
20250220,154000,3121260355,2115,2115,2115,2115,0
|
|
20250220,153900,3121260355,2115,2115,2115,2115,0
|
|
20250220,153800,3121260355,2115,2115,2115,2115,0
|
|
20250220,153700,3121260355,2115,2115,2115,2115,0
|
|
20250220,153600,3121260355,2115,2115,2115,2115,20514
|
|
20250220,153500,3121260355,2115,2115,2115,2115,0
|
|
20250220,153400,3121260355,2115,2115,2115,2115,0
|
|
20250220,153300,3121260355,2115,2115,2115,2115,0
|
|
20250220,153200,3121260355,2115,2115,2115,2115,0
|
|
20250220,153100,3121260355,2115,2115,2115,2115,0
|
|
20250220,153000,3121260355,2115,2115,2115,2115,20514
|
|
20250220,152900,3077873245,2115,2115,2115,2115,0
|
|
20250220,152800,3077873245,2115,2115,2115,2115,0
|
|
20250220,152700,3077873245,2115,2115,2115,2115,0
|
|
20250220,152600,3077873245,2115,2115,2115,2115,0
|
|
20250220,152500,3077873245,2115,2115,2115,2115,0
|
|
20250220,152400,3077873245,2115,2115,2115,2115,0
|
|
20250220,152300,3077873245,2115,2115,2115,2115,0
|
|
20250220,152200,3077873245,2115,2115,2115,2115,0
|
|
20250220,152100,3077873245,2115,2115,2115,2115,0
|
|
20250220,152000,3077873245,2115,2115,2115,2115,0
|
|
20250220,151900,3077873245,2115,2110,2120,2110,1051
|
|
20250220,151800,3075648640,2110,2115,2115,2110,833
|
|
20250220,151700,3073888260,2115,2120,2120,2105,12114
|
|
20250220,151600,3048314985,2120,2115,2120,2110,1564
|
|
20250220,151500,3045007115,2115,2110,2125,2110,3199
|
|
20250220,151400,3038226040,2115,2115,2115,2115,15529
|
|
20250220,151300,3005382205,2115,2110,2115,2110,1897
|
|
20250220,151200,3001379525,2115,2115,2115,2110,6065
|
|
20250220,151100,2988557050,2115,2110,2115,2110,2538
|
|
20250220,151000,2983201750,2115,2110,2115,2110,19
|
|
20250220,150900,2983161605,2110,2110,2110,2105,3662
|
|
20250220,150800,2975445050,2110,2110,2110,2105,7723
|
|
20250220,150700,2959183030,2115,2115,2115,2115,1509
|
|
20250220,150600,2955991495,2115,2125,2125,2115,643
|
|
20250220,150500,2954631540,2120,2110,2120,2110,364
|
|
20250220,150400,2953860990,2115,2125,2130,2115,18475
|
|
20250220,150300,2914671625,2125,2130,2130,2125,6716
|
|
20250220,150200,2900384360,2130,2130,2130,2130,523
|
|
20250220,150100,2899270370,2130,2130,2130,2130,3746
|
|
20250220,150000,2891291390,2125,2125,2130,2125,6399
|
|
20250220,145900,2877691935,2125,2120,2125,2120,4168
|
|
20250220,145800,2868853275,2120,2120,2120,2120,4
|
|
20250220,145700,2868844795,2120,2110,2120,2110,771
|
|
20250220,145600,2867214145,2110,2110,2115,2110,2389
|
|
20250220,145500,2862169410,2115,2110,2115,2110,102
|
|
20250220,145400,2861954180,2110,2110,2115,2110,1879
|
|
20250220,145300,2857989475,2110,2115,2115,2110,4709
|
|
20250220,145200,2848038600,2115,2110,2115,2110,7566
|
|
20250220,145100,2832042030,2110,2115,2115,2110,1279
|
|
20250220,145000,2829343315,2115,2115,2115,2115,1
|
|
20250220,144900,2829341200,2110,2115,2115,2110,509
|
|
20250220,144800,2828267180,2115,2115,2115,2110,1805
|
|
20250220,144700,2824449630,2115,2110,2115,2110,148
|
|
20250220,144600,2824137275,2115,2125,2125,2115,4281
|
|
20250220,144500,2815074790,2120,2125,2125,2120,164
|
|
20250220,144400,2814726540,2125,2125,2125,2120,1067
|
|
20250220,144300,2812463600,2120,2125,2125,2120,159
|
|
20250220,144200,2812126450,2120,2125,2125,2120,4940
|
|
20250220,144100,2801629800,2125,2125,2125,2125,1
|
|
20250220,144000,2801627675,2125,2120,2125,2120,4456
|
|
20250220,143900,2792173050,2120,2120,2120,2120,2676
|
|
20250220,143800,2786499930,2120,2125,2125,2120,40
|
|
20250220,143700,2786414965,2125,2125,2125,2120,1487
|
|
20250220,143600,2783260090,2125,2125,2135,2125,3791
|
|
20250220,143500,2775199215,2135,2135,2135,2125,1307
|
|
20250220,143400,2772414770,2130,2130,2140,2125,18849
|
|
20250220,143300,2732238320,2130,2125,2130,2120,6512
|
|
20250220,143200,2718398600,2120,2120,2125,2115,9443
|
|
20250220,143100,2698378595,2115,2120,2120,2115,368
|
|
20250220,143000,2697599085,2120,2115,2120,2110,6324
|
|
20250220,142900,2684253820,2120,2115,2120,2115,2446
|
|
20250220,142800,2679077590,2110,2120,2125,2110,5728
|
|
20250220,142700,2666941550,2120,2110,2120,2110,18578
|
|
20250220,142600,2627645035,2115,2110,2115,2105,14877
|
|
20250220,142500,2596254065,2105,2095,2110,2095,8166
|
|
20250220,142400,2579084765,2095,2095,2095,2095,420
|
|
20250220,142300,2578204865,2090,2090,2095,2090,77
|
|
20250220,142200,2578043645,2090,2095,2095,2090,2001
|
|
20250220,142100,2573861550,2090,2095,2095,2090,142
|
|
20250220,142000,2573564760,2095,2095,2095,2095,373
|
|
20250220,141900,2572783325,2095,2095,2095,2095,302
|
|
20250220,141800,2572150635,2095,2095,2095,2095,0
|
|
20250220,141700,2572150635,2095,2095,2095,2095,2011
|
|
20250220,141600,2567937590,2090,2100,2100,2090,1007
|
|
20250220,141500,2565827945,2100,2100,2100,2100,478
|
|
20250220,141400,2564824145,2100,2095,2100,2090,9036
|
|
20250220,141300,2545848870,2095,2095,2100,2095,2295
|
|
20250220,141200,2541038420,2095,2100,2100,2095,165
|
|
20250220,141100,2540691955,2105,2105,2105,2095,98
|
|
20250220,141000,2540486235,2105,2105,2105,2100,2171
|
|
20250220,140900,2535924560,2105,2105,2105,2100,3526
|
|
20250220,140800,2528502890,2105,2105,2105,2100,5894
|
|
20250220,140700,2516099230,2100,2105,2105,2095,2065
|
|
20250220,140600,2511762520,2105,2095,2105,2095,24258
|
|
20250220,140500,2460886660,2085,2090,2090,2085,6819
|
|
20250220,140400,2446643920,2090,2090,2090,2090,72
|
|
20250220,140300,2446493440,2090,2085,2090,2085,25
|
|
20250220,140200,2446441205,2090,2090,2090,2090,409
|
|
20250220,140100,2445586395,2090,2090,2090,2085,7677
|
|
20250220,140000,2429552505,2095,2090,2095,2090,5293
|
|
20250220,135900,2418490115,2090,2090,2090,2090,90
|
|
20250220,135800,2418302015,2090,2090,2090,2080,673
|
|
20250220,135700,2416901005,2090,2090,2090,2080,548
|
|
20250220,135600,2415760755,2090,2090,2090,2080,4473
|
|
20250220,135500,2406456505,2085,2090,2090,2085,2622
|
|
20250220,135400,2400989405,2090,2090,2090,2085,8010
|
|
20250220,135300,2384288270,2090,2090,2090,2085,62
|
|
20250220,135200,2384158975,2090,2090,2090,2090,3
|
|
20250220,135100,2384152705,2085,2090,2090,2085,1329
|
|
20250220,135000,2381375125,2085,2085,2085,2085,5005
|
|
20250220,134900,2370939700,2085,2095,2095,2085,3
|
|
20250220,134800,2370933425,2095,2090,2095,2090,2
|
|
20250220,134700,2370929240,2085,2090,2095,2085,5024
|
|
20250220,134600,2360425065,2095,2090,2095,2090,6
|
|
20250220,134500,2360412520,2090,2090,2090,2090,1690
|
|
20250220,134400,2356880420,2090,2090,2090,2090,354
|
|
20250220,134300,2356140560,2090,2090,2090,2090,3000
|
|
20250220,134200,2349870560,2090,2085,2090,2085,1107
|
|
20250220,134100,2347556965,2090,2090,2090,2090,2148
|
|
20250220,134000,2343067645,2090,2090,2090,2090,1
|
|
20250220,133900,2343065555,2085,2085,2085,2085,0
|
|
20250220,133800,2343065555,2085,2085,2090,2085,1227
|
|
20250220,133700,2340504210,2090,2090,2090,2090,0
|
|
20250220,133600,2340504210,2090,2085,2090,2085,3691
|
|
20250220,133500,2332806405,2085,2085,2085,2085,220
|
|
20250220,133400,2332347705,2085,2085,2085,2085,11
|
|
20250220,133300,2332324770,2090,2090,2090,2090,1479
|
|
20250220,133200,2329233660,2090,2090,2090,2090,0
|
|
20250220,133100,2329233660,2090,2085,2090,2085,656
|
|
20250220,133000,2327865350,2090,2085,2090,2085,13
|
|
20250220,132900,2327838185,2090,2090,2090,2090,1
|
|
20250220,132800,2327836095,2090,2090,2090,2090,264
|
|
20250220,132700,2327284335,2095,2095,2095,2095,1
|
|
20250220,132600,2327282240,2085,2095,2095,2085,18
|
|
20250220,132500,2327244600,2090,2090,2090,2090,6141
|
|
20250220,132400,2314409910,2095,2090,2095,2090,1872
|
|
20250220,132300,2310497415,2095,2095,2095,2095,0
|
|
20250220,132200,2310497415,2095,2095,2095,2095,0
|
|
20250220,132100,2310497415,2095,2090,2095,2090,20001
|
|
20250220,132000,2268598260,2080,2080,2080,2080,116
|
|
20250220,131900,2268356980,2085,2095,2095,2085,1177
|
|
20250220,131800,2265902875,2090,2090,2090,2090,350
|
|
20250220,131700,2265171375,2090,2090,2095,2090,300
|
|
20250220,131600,2264543700,2090,2090,2090,2090,1495
|
|
20250220,131500,2261419150,2085,2085,2085,2085,5
|
|
20250220,131400,2261408725,2095,2095,2095,2095,1
|
|
20250220,131300,2261406630,2095,2095,2095,2095,0
|
|
20250220,131200,2261406630,2095,2085,2095,2085,4879
|
|
20250220,131100,2251200660,2090,2080,2090,2080,11
|
|
20250220,131000,2251177740,2090,2080,2090,2080,53
|
|
20250220,130900,2251067490,2080,2080,2080,2080,2000
|
|
20250220,130800,2246907490,2090,2090,2090,2090,1
|
|
20250220,130700,2246905400,2090,2090,2090,2090,0
|
|
20250220,130600,2246905400,2090,2085,2090,2085,2668
|
|
20250220,130500,2241342615,2085,2085,2085,2080,28
|
|
20250220,130400,2241284270,2090,2085,2090,2080,1001
|
|
20250220,130300,2239198515,2085,2085,2085,2085,5
|
|
20250220,130200,2239188090,2090,2090,2090,2090,81
|
|
20250220,130100,2239018800,2085,2085,2085,2085,101
|
|
20250220,130000,2238808215,2080,2080,2080,2080,0
|
|
20250220,125900,2238808215,2080,2080,2090,2080,1522
|
|
20250220,125800,2235627425,2080,2090,2090,2080,64
|
|
20250220,125700,2235494295,2090,2085,2090,2085,2764
|
|
20250220,125600,2229720510,2085,2085,2085,2085,2928
|
|
20250220,125500,2223615630,2090,2085,2090,2085,17
|
|
20250220,125400,2223580135,2095,2095,2095,2085,8
|
|
20250220,125300,2223563435,2090,2090,2090,2090,989
|
|
20250220,125200,2221496425,2090,2090,2090,2090,52
|
|
20250220,125100,2221387745,2095,2095,2095,2095,453
|
|
20250220,125000,2220438710,2095,2085,2095,2085,16772
|
|
20250220,124900,2185466030,2080,2080,2085,2080,3727
|
|
20250220,124800,2177711370,2080,2080,2080,2080,1659
|
|
20250220,124700,2174260650,2085,2090,2090,2085,13850
|
|
20250220,124600,2145383325,2090,2090,2090,2090,0
|
|
20250220,124500,2145383325,2090,2090,2090,2090,821
|
|
20250220,124400,2143667435,2085,2085,2085,2085,5
|
|
20250220,124300,2143657010,2085,2090,2090,2085,1439
|
|
20250220,124200,2140650400,2095,2095,2095,2095,164
|
|
20250220,124100,2140306820,2095,2085,2095,2085,1314
|
|
20250220,124000,2137563240,2085,2085,2085,2085,5045
|
|
20250220,123900,2127044415,2085,2095,2095,2085,551
|
|
20250220,123800,2125890570,2085,2085,2090,2085,8507
|
|
20250220,123700,2108152975,2090,2090,2090,2090,1200
|
|
20250220,123600,2105644975,2095,2090,2095,2090,2292
|
|
20250220,123500,2100854605,2090,2090,2090,2090,5179
|
|
20250220,123400,2090030495,2090,2085,2090,2085,1690
|
|
20250220,123300,2086498425,2090,2090,2090,2090,1005
|
|
20250220,123200,2084397975,2090,2095,2095,2085,14757
|
|
20250220,123100,2053590275,2095,2095,2100,2095,2571
|
|
20250220,123000,2048203945,2095,2100,2105,2095,3565
|
|
20250220,122900,2040733470,2100,2095,2105,2095,2534
|
|
20250220,122800,2035421920,2090,2090,2090,2090,5
|
|
20250220,122700,2035411470,2085,2100,2100,2085,5283
|
|
20250220,122600,2024350810,2095,2105,2105,2095,1629
|
|
20250220,122500,2020937985,2100,2105,2105,2100,274
|
|
20250220,122400,2020362580,2100,2105,2105,2095,1826
|
|
20250220,122300,2016528005,2100,2100,2105,2100,2291
|
|
20250220,122200,2011716900,2100,2100,2100,2090,340
|
|
20250220,122100,2011004775,2095,2095,2100,2095,3610
|
|
20250220,122000,2003441820,2095,2095,2095,2095,1581
|
|
20250220,121900,2000129625,2095,2090,2095,2090,1143
|
|
20250220,121800,1997740740,2095,2095,2095,2090,707
|
|
20250220,121700,1996262105,2095,2090,2095,2090,180
|
|
20250220,121600,1995885080,2095,2095,2095,2095,1
|
|
20250220,121500,1995882985,2100,2090,2100,2090,6589
|
|
20250220,121400,1982111955,2100,2100,2100,2100,0
|
|
20250220,121300,1982111955,2100,2095,2100,2090,6961
|
|
20250220,121200,1967528445,2100,2105,2110,2100,4015
|
|
20250220,121100,1959096405,2100,2115,2115,2095,8787
|
|
20250220,121000,1940606965,2110,2105,2115,2105,31615
|
|
20250220,120900,1873912890,2100,2110,2110,2100,1574
|
|
20250220,120800,1870595355,2110,2105,2110,2095,13091
|
|
20250220,120700,1843029770,2100,2090,2100,2090,60767
|
|
20250220,120600,1715526475,2090,2090,2090,2090,123
|
|
20250220,120500,1715269405,2090,2090,2090,2090,139
|
|
20250220,120400,1714978895,2085,2085,2085,2085,258
|
|
20250220,120300,1714440965,2085,2080,2085,2080,606
|
|
20250220,120200,1713179985,2090,2085,2090,2080,250
|
|
20250220,120100,1712659070,2095,2085,2095,2085,2550
|
|
20250220,120000,1707341820,2085,2085,2085,2085,5164
|
|
20250220,115900,1696574880,2085,2095,2095,2085,618
|
|
20250220,115800,1695284350,2095,2095,2095,2085,5747
|
|
20250220,115700,1683254385,2085,2085,2095,2085,3437
|
|
20250220,115600,1676088210,2095,2095,2095,2090,326
|
|
20250220,115500,1675406840,2090,2090,2090,2085,6738
|
|
20250220,115400,1661339645,2095,2090,2095,2090,9365
|
|
20250220,115300,1641756475,2085,2080,2085,2080,2180
|
|
20250220,115200,1637218525,2080,2085,2085,2080,2749
|
|
20250220,115100,1631500300,2085,2085,2085,2085,150
|
|
20250220,115000,1631187550,2085,2085,2085,2085,1300
|
|
20250220,114900,1628477050,2085,2085,2090,2085,6837
|
|
20250220,114800,1614221880,2090,2090,2090,2085,2415
|
|
20250220,114700,1609186595,2085,2080,2090,2080,3507
|
|
20250220,114600,1601874525,2090,2095,2095,2085,3812
|
|
20250220,114500,1593917930,2100,2100,2100,2100,500
|
|
20250220,114400,1592867930,2100,2080,2100,2080,15536
|
|
20250220,114300,1560346530,2080,2070,2080,2065,4122
|
|
20250220,114200,1551794535,2070,2070,2070,2070,727
|
|
20250220,114100,1550289645,2070,2070,2070,2070,487
|
|
20250220,114000,1549281555,2070,2070,2070,2070,0
|
|
20250220,113900,1549281555,2070,2070,2070,2070,239
|
|
20250220,113800,1548786825,2075,2075,2075,2075,0
|
|
20250220,113700,1548786825,2075,2080,2080,2065,32
|
|
20250220,113600,1548720565,2085,2085,2085,2085,0
|
|
20250220,113500,1548720565,2085,2085,2085,2085,0
|
|
20250220,113400,1548720565,2085,2070,2085,2060,1598
|
|
20250220,113300,1545404615,2070,2065,2070,2060,4432
|
|
20250220,113200,1536260845,2065,2065,2065,2065,1702
|
|
20250220,113100,1532746215,2065,2060,2065,2060,8
|
|
20250220,113000,1532729725,2065,2060,2065,2060,5025
|
|
20250220,112900,1522368175,2060,2060,2060,2060,3578
|
|
20250220,112800,1514997495,2060,2060,2060,2060,2
|
|
20250220,112700,1514993375,2065,2065,2065,2065,1
|
|
20250220,112600,1514991310,2065,2065,2070,2055,37250
|
|
20250220,112500,1438169985,2070,2070,2070,2070,183
|
|
20250220,112400,1437791175,2070,2070,2070,2065,5745
|
|
20250220,112300,1425913265,2070,2070,2070,2070,50
|
|
20250220,112200,1425809765,2065,2070,2070,2065,9
|
|
20250220,112100,1425791175,2070,2070,2070,2070,1
|
|
20250220,112000,1425789105,2065,2065,2065,2065,50
|
|
20250220,111900,1425685855,2070,2070,2070,2070,11
|
|
20250220,111800,1425663085,2070,2070,2070,2070,0
|
|
20250220,111700,1425663085,2070,2070,2070,2070,0
|
|
20250220,111600,1425663085,2070,2070,2070,2070,58
|
|
20250220,111500,1425543025,2075,2075,2075,2075,1
|
|
20250220,111400,1425540950,2070,2070,2070,2070,0
|
|
20250220,111300,1425540950,2070,2070,2070,2070,3544
|
|
20250220,111200,1418204870,2070,2070,2070,2070,0
|
|
20250220,111100,1418204870,2070,2070,2070,2070,811
|
|
20250220,111000,1416526100,2070,2070,2075,2070,8280
|
|
20250220,110900,1399385120,2075,2075,2075,2075,185
|
|
20250220,110800,1399001245,2075,2075,2075,2075,3019
|
|
20250220,110700,1392736820,2075,2075,2080,2075,1965
|
|
20250220,110600,1388654415,2075,2080,2080,2075,765
|
|
20250220,110500,1387067035,2075,2075,2075,2075,684
|
|
20250220,110400,1385647735,2075,2075,2075,2075,1733
|
|
20250220,110300,1382051760,2075,2075,2075,2075,20
|
|
20250220,110200,1382010260,2075,2070,2075,2070,18
|
|
20250220,110100,1381972995,2070,2070,2070,2070,50
|
|
20250220,110000,1381869495,2070,2070,2070,2070,6
|
|
20250220,105900,1381857075,2070,2075,2075,2070,2117
|
|
20250220,105800,1377474880,2070,2075,2075,2070,1207
|
|
20250220,105700,1374975355,2075,2075,2075,2075,90
|
|
20250220,105600,1374788605,2075,2075,2075,2075,0
|
|
20250220,105500,1374788605,2075,2075,2080,2075,300
|
|
20250220,105400,1374165855,2080,2065,2080,2065,374
|
|
20250220,105300,1373393145,2065,2065,2065,2065,219
|
|
20250220,105200,1372940910,2065,2075,2075,2065,1310
|
|
20250220,105100,1370228760,2075,2070,2075,2070,6862
|
|
20250220,105000,1356022155,2075,2075,2075,2075,172
|
|
20250220,104900,1355665255,2080,2080,2080,2080,1
|
|
20250220,104800,1355663175,2075,2075,2075,2075,509
|
|
20250220,104700,1354607000,2075,2075,2075,2075,2076
|
|
20250220,104600,1350299300,2080,2085,2085,2080,1273
|
|
20250220,104500,1347649100,2085,2085,2085,2085,5439
|
|
20250220,104400,1336308785,2080,2075,2080,2075,1337
|
|
20250220,104300,1333528325,2080,2085,2085,2080,2200
|
|
20250220,104200,1328951775,2085,2085,2085,2085,455
|
|
20250220,104100,1328003100,2085,2080,2085,2080,1321
|
|
20250220,104000,1325253815,2085,2095,2095,2085,4914
|
|
20250220,103900,1315004425,2095,2085,2095,2085,2988
|
|
20250220,103800,1308750075,2085,2090,2090,2080,8040
|
|
20250220,103700,1291986485,2095,2090,2100,2090,1742
|
|
20250220,103600,1288341285,2095,2100,2100,2090,5660
|
|
20250220,103500,1276483560,2100,2100,2105,2100,9671
|
|
20250220,103400,1256137350,2110,2080,2110,2080,64393
|
|
20250220,103300,1121133965,2075,2075,2075,2075,2108
|
|
20250220,103200,1116759865,2070,2070,2070,2070,2
|
|
20250220,103100,1116755725,2070,2070,2070,2070,2
|
|
20250220,103000,1116751585,2075,2070,2075,2070,7
|
|
20250220,102900,1116737080,2070,2070,2070,2070,1579
|
|
20250220,102800,1113468550,2070,2070,2070,2070,1
|
|
20250220,102700,1113466480,2065,2065,2065,2065,308
|
|
20250220,102600,1112830460,2065,2065,2070,2060,2481
|
|
20250220,102500,1107712245,2065,2065,2065,2065,74
|
|
20250220,102400,1107559435,2060,2070,2070,2060,19737
|
|
20250220,102300,1066809710,2070,2075,2075,2065,16934
|
|
20250220,102200,1031799440,2080,2080,2080,2080,101
|
|
20250220,102100,1031589360,2085,2075,2085,2075,8712
|
|
20250220,102000,1013508960,2075,2075,2075,2075,346
|
|
20250220,101900,1012791010,2080,2085,2085,2075,303
|
|
20250220,101800,1012161720,2085,2075,2085,2070,6935
|
|
20250220,101700,997759610,2080,2080,2085,2080,1127
|
|
20250220,101600,995415440,2080,2085,2085,2080,4498
|
|
20250220,101500,986038670,2085,2085,2085,2085,0
|
|
20250220,101400,986038670,2085,2080,2085,2080,556
|
|
20250220,101300,984881755,2080,2075,2080,2075,61
|
|
20250220,101200,984754930,2075,2080,2080,2075,2336
|
|
20250220,101100,979907680,2075,2080,2080,2075,268
|
|
20250220,101000,979351240,2080,2080,2085,2075,3064
|
|
20250220,100900,972971930,2080,2080,2080,2080,12
|
|
20250220,100800,972946970,2085,2085,2085,2085,285
|
|
20250220,100700,972352745,2075,2080,2085,2075,3710
|
|
20250220,100600,964654295,2085,2075,2085,2075,4445
|
|
20250220,100500,955408690,2070,2075,2075,2070,1126
|
|
20250220,100400,953077815,2080,2080,2080,2075,1449
|
|
20250220,100300,950063950,2070,2075,2080,2070,4250
|
|
20250220,100200,941265830,2075,2085,2090,2075,9726
|
|
20250220,100100,921015615,2080,2075,2080,2065,2356
|
|
20250220,100000,916119260,2075,2070,2075,2070,3257
|
|
20250220,095900,909370925,2070,2070,2070,2060,2506
|
|
20250220,095800,904193505,2070,2070,2070,2060,6374
|
|
20250220,095700,891005085,2060,2060,2060,2060,3390
|
|
20250220,095600,884021685,2060,2060,2060,2060,2239
|
|
20250220,095500,879409345,2060,2060,2060,2055,1416
|
|
20250220,095400,876494890,2060,2065,2065,2060,9384
|
|
20250220,095300,857160805,2070,2070,2070,2070,190
|
|
20250220,095200,856767505,2070,2075,2075,2070,1456
|
|
20250220,095100,853752260,2075,2065,2075,2060,6039
|
|
20250220,095000,841277950,2065,2075,2075,2065,10
|
|
20250220,094900,841257210,2070,2065,2070,2055,2870
|
|
20250220,094800,835333625,2065,2065,2065,2050,7921
|
|
20250220,094700,819083225,2055,2060,2060,2055,532
|
|
20250220,094600,817989420,2065,2065,2070,2060,1575
|
|
20250220,094500,814740530,2065,2055,2065,2055,3593
|
|
20250220,094400,807341420,2060,2065,2065,2055,16
|
|
20250220,094300,807308420,2055,2075,2075,2055,6788
|
|
20250220,094200,793311995,2070,2070,2070,2070,1114
|
|
20250220,094100,791006015,2070,2055,2070,2050,8399
|
|
20250220,094000,773705765,2055,2045,2055,2045,8033
|
|
20250220,093900,757256700,2050,2065,2065,2050,3616
|
|
20250220,093800,749831890,2065,2060,2065,2055,5146
|
|
20250220,093700,739242045,2055,2060,2060,2050,3304
|
|
20250220,093600,732456750,2060,2060,2060,2060,12
|
|
20250220,093500,732432030,2050,2055,2065,2050,6868
|
|
20250220,093400,718310645,2055,2050,2065,2040,13056
|
|
20250220,093300,691589250,2050,2060,2065,2045,18697
|
|
20250220,093200,653249290,2070,2080,2080,2060,16163
|
|
20250220,093100,619693900,2090,2090,2090,2080,3607
|
|
20250220,093000,612174515,2095,2090,2095,2085,5440
|
|
20250220,092900,600789010,2085,2090,2095,2085,12175
|
|
20250220,092800,575337640,2085,2075,2090,2070,14232
|
|
20250220,092700,545687975,2075,2060,2075,2060,9206
|
|
20250220,092600,526617370,2070,2065,2070,2055,35261
|
|
20250220,092500,453882485,2065,2065,2070,2065,1731
|
|
20250220,092400,450301065,2070,2070,2070,2070,1792
|
|
20250220,092300,446591625,2075,2065,2075,2065,3705
|
|
20250220,092200,438913750,2065,2065,2075,2060,6666
|
|
20250220,092100,425151035,2065,2055,2075,2055,6333
|
|
20250220,092000,412046015,2055,2050,2055,2045,6207
|
|
20250220,091900,399307270,2055,2050,2055,2045,6376
|
|
20250220,091800,386264925,2055,2050,2055,2050,2977
|
|
20250220,091700,380158200,2050,2055,2060,2050,2414
|
|
20250220,091600,375207260,2065,2060,2065,2045,7749
|
|
20250220,091500,359305310,2060,2050,2060,2050,11060
|
|
20250220,091400,336582240,2050,2050,2050,2040,4299
|
|
20250220,091300,327782840,2045,2045,2050,2045,2358
|
|
20250220,091200,322960025,2045,2045,2055,2040,2306
|
|
20250220,091100,318243570,2040,2055,2060,2040,8243
|
|
20250220,091000,301375515,2055,2065,2065,2050,18254
|
|
20250220,090900,263899325,2065,2085,2085,2060,14411
|
|
20250220,090800,234126425,2080,2090,2090,2060,7223
|
|
20250220,090700,219168330,2090,2090,2095,2075,4481
|
|
20250220,090600,209831655,2085,2080,2100,2080,5839
|
|
20250220,090500,197654020,2100,2090,2100,2085,11892
|
|
20250220,090400,172742680,2090,2100,2100,2035,30386
|
|
20250220,090300,109975905,2095,2100,2100,2095,16569
|
|
20250220,090200,75226940,2100,2070,2100,2055,12221
|
|
20250220,090100,49747715,2070,2055,2070,2035,17292
|
|
20250220,090000,14456695,2075,2055,2075,2055,3316
|