609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,190500,3409493791,1998,1998,1998,1998,0
|
|
20250221,190400,3409493791,1998,1998,1998,1998,0
|
|
20250221,190300,3409493791,1998,1998,1998,1998,0
|
|
20250221,190200,3409493791,1998,1998,1998,1998,0
|
|
20250221,190100,3409493791,1998,1998,1998,1998,0
|
|
20250221,190000,3409493791,1998,1998,1998,1998,0
|
|
20250221,185900,3409493791,1998,1998,1998,1998,0
|
|
20250221,185800,3409493791,1998,1998,1998,1998,0
|
|
20250221,185700,3409493791,1998,1998,1998,1998,0
|
|
20250221,185600,3409493791,1998,1998,1998,1998,0
|
|
20250221,185500,3409493791,1998,1998,1998,1998,0
|
|
20250221,185400,3409493791,1998,1998,1998,1998,0
|
|
20250221,185300,3409493791,1998,1998,1998,1998,0
|
|
20250221,185200,3409493791,1998,1998,1998,1998,0
|
|
20250221,185100,3409493791,1998,1998,1998,1998,0
|
|
20250221,185000,3409493791,1998,1998,1998,1998,0
|
|
20250221,184900,3409493791,1998,1998,1998,1998,0
|
|
20250221,184800,3409493791,1998,1998,1998,1998,0
|
|
20250221,184700,3409493791,1998,1998,1998,1998,0
|
|
20250221,184600,3409493791,1998,1998,1998,1998,0
|
|
20250221,184500,3409493791,1998,1998,1998,1998,0
|
|
20250221,184400,3409493791,1998,1998,1998,1998,0
|
|
20250221,184300,3409493791,1998,1998,1998,1998,0
|
|
20250221,184200,3409493791,1998,1998,1998,1998,0
|
|
20250221,184100,3409493791,1998,1998,1998,1998,0
|
|
20250221,184000,3409493791,1998,1998,1998,1998,0
|
|
20250221,183900,3409493791,1998,1998,1998,1998,0
|
|
20250221,183800,3409493791,1998,1998,1998,1998,0
|
|
20250221,183700,3409493791,1998,1998,1998,1998,0
|
|
20250221,183600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,183500,3409493791,1998,1998,1998,1998,0
|
|
20250221,183400,3409493791,1998,1998,1998,1998,0
|
|
20250221,183300,3409493791,1998,1998,1998,1998,0
|
|
20250221,183200,3409493791,1998,1998,1998,1998,0
|
|
20250221,183100,3409493791,1998,1998,1998,1998,0
|
|
20250221,183000,3409493791,1998,1998,1998,1998,0
|
|
20250221,182900,3409493791,1998,1998,1998,1998,0
|
|
20250221,182800,3409493791,1998,1998,1998,1998,0
|
|
20250221,182700,3409493791,1998,1998,1998,1998,0
|
|
20250221,182600,3409493791,1998,1998,1998,1998,0
|
|
20250221,182500,3409493791,1998,1998,1998,1998,0
|
|
20250221,182400,3409493791,1998,1998,1998,1998,0
|
|
20250221,182300,3409493791,1998,1998,1998,1998,0
|
|
20250221,182200,3409493791,1998,1998,1998,1998,0
|
|
20250221,182100,3409493791,1998,1998,1998,1998,0
|
|
20250221,182000,3409493791,1998,1998,1998,1998,0
|
|
20250221,181900,3409493791,1998,1998,1998,1998,0
|
|
20250221,181800,3409493791,1998,1998,1998,1998,0
|
|
20250221,181700,3409493791,1998,1998,1998,1998,0
|
|
20250221,181600,3409493791,1998,1998,1998,1998,0
|
|
20250221,181500,3409493791,1998,1998,1998,1998,0
|
|
20250221,181400,3409493791,1998,1998,1998,1998,0
|
|
20250221,181300,3409493791,1998,1998,1998,1998,0
|
|
20250221,181200,3409493791,1998,1998,1998,1998,0
|
|
20250221,181100,3409493791,1998,1998,1998,1998,0
|
|
20250221,181000,3409493791,1998,1998,1998,1998,0
|
|
20250221,180900,3409493791,1998,1998,1998,1998,0
|
|
20250221,180800,3409493791,1998,1998,1998,1998,0
|
|
20250221,180700,3409493791,1998,1998,1998,1998,0
|
|
20250221,180600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,180500,3409493791,1998,1998,1998,1998,0
|
|
20250221,180400,3409493791,1998,1998,1998,1998,0
|
|
20250221,180300,3409493791,1998,1998,1998,1998,0
|
|
20250221,180200,3409493791,1998,1998,1998,1998,0
|
|
20250221,180100,3409493791,1998,1998,1998,1998,0
|
|
20250221,180000,3409493791,1998,1998,1998,1998,0
|
|
20250221,175900,3409493791,1998,1998,1998,1998,0
|
|
20250221,175800,3409493791,1998,1998,1998,1998,0
|
|
20250221,175700,3409493791,1998,1998,1998,1998,0
|
|
20250221,175600,3409493791,1998,1998,1998,1998,0
|
|
20250221,175500,3409493791,1998,1998,1998,1998,0
|
|
20250221,175400,3409493791,1998,1998,1998,1998,0
|
|
20250221,175300,3409493791,1998,1998,1998,1998,0
|
|
20250221,175200,3409493791,1998,1998,1998,1998,0
|
|
20250221,175100,3409493791,1998,1998,1998,1998,0
|
|
20250221,175000,3409493791,1998,1998,1998,1998,0
|
|
20250221,174900,3409493791,1998,1998,1998,1998,0
|
|
20250221,174800,3409493791,1998,1998,1998,1998,0
|
|
20250221,174700,3409493791,1998,1998,1998,1998,0
|
|
20250221,174600,3409493791,1998,1998,1998,1998,0
|
|
20250221,174500,3409493791,1998,1998,1998,1998,0
|
|
20250221,174400,3409493791,1998,1998,1998,1998,0
|
|
20250221,174300,3409493791,1998,1998,1998,1998,0
|
|
20250221,174200,3409493791,1998,1998,1998,1998,0
|
|
20250221,174100,3409493791,1998,1998,1998,1998,0
|
|
20250221,174000,3409493791,1998,1998,1998,1998,0
|
|
20250221,173900,3409493791,1998,1998,1998,1998,0
|
|
20250221,173800,3409493791,1998,1998,1998,1998,0
|
|
20250221,173700,3409493791,1998,1998,1998,1998,0
|
|
20250221,173600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,173500,3409493791,1998,1998,1998,1998,0
|
|
20250221,173400,3409493791,1998,1998,1998,1998,0
|
|
20250221,173300,3409493791,1998,1998,1998,1998,0
|
|
20250221,173200,3409493791,1998,1998,1998,1998,0
|
|
20250221,173100,3409493791,1998,1998,1998,1998,0
|
|
20250221,173000,3409493791,1998,1998,1998,1998,0
|
|
20250221,172900,3409493791,1998,1998,1998,1998,0
|
|
20250221,172800,3409493791,1998,1998,1998,1998,0
|
|
20250221,172700,3409493791,1998,1998,1998,1998,0
|
|
20250221,172600,3409493791,1998,1998,1998,1998,0
|
|
20250221,172500,3409493791,1998,1998,1998,1998,0
|
|
20250221,172400,3409493791,1998,1998,1998,1998,0
|
|
20250221,172300,3409493791,1998,1998,1998,1998,0
|
|
20250221,172200,3409493791,1998,1998,1998,1998,0
|
|
20250221,172100,3409493791,1998,1998,1998,1998,0
|
|
20250221,172000,3409493791,1998,1998,1998,1998,0
|
|
20250221,171900,3409493791,1998,1998,1998,1998,0
|
|
20250221,171800,3409493791,1998,1998,1998,1998,0
|
|
20250221,171700,3409493791,1998,1998,1998,1998,0
|
|
20250221,171600,3409493791,1998,1998,1998,1998,0
|
|
20250221,171500,3409493791,1998,1998,1998,1998,0
|
|
20250221,171400,3409493791,1998,1998,1998,1998,0
|
|
20250221,171300,3409493791,1998,1998,1998,1998,0
|
|
20250221,171200,3409493791,1998,1998,1998,1998,0
|
|
20250221,171100,3409493791,1998,1998,1998,1998,0
|
|
20250221,171000,3409493791,1998,1998,1998,1998,0
|
|
20250221,170900,3409493791,1998,1998,1998,1998,0
|
|
20250221,170800,3409493791,1998,1998,1998,1998,0
|
|
20250221,170700,3409493791,1998,1998,1998,1998,0
|
|
20250221,170600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,170500,3409493791,1998,1998,1998,1998,0
|
|
20250221,170400,3409493791,1998,1998,1998,1998,0
|
|
20250221,170300,3409493791,1998,1998,1998,1998,0
|
|
20250221,170200,3409493791,1998,1998,1998,1998,0
|
|
20250221,170100,3409493791,1998,1998,1998,1998,0
|
|
20250221,170000,3409493791,1998,1998,1998,1998,0
|
|
20250221,165900,3409493791,1998,1998,1998,1998,0
|
|
20250221,165800,3409493791,1998,1998,1998,1998,0
|
|
20250221,165700,3409493791,1998,1998,1998,1998,0
|
|
20250221,165600,3409493791,1998,1998,1998,1998,0
|
|
20250221,165500,3409493791,1998,1998,1998,1998,0
|
|
20250221,165400,3409493791,1998,1998,1998,1998,0
|
|
20250221,165300,3409493791,1998,1998,1998,1998,0
|
|
20250221,165200,3409493791,1998,1998,1998,1998,0
|
|
20250221,165100,3409493791,1998,1998,1998,1998,0
|
|
20250221,165000,3409493791,1998,1998,1998,1998,0
|
|
20250221,164900,3409493791,1998,1998,1998,1998,0
|
|
20250221,164800,3409493791,1998,1998,1998,1998,0
|
|
20250221,164700,3409493791,1998,1998,1998,1998,0
|
|
20250221,164600,3409493791,1998,1998,1998,1998,0
|
|
20250221,164500,3409493791,1998,1998,1998,1998,0
|
|
20250221,164400,3409493791,1998,1998,1998,1998,0
|
|
20250221,164300,3409493791,1998,1998,1998,1998,0
|
|
20250221,164200,3409493791,1998,1998,1998,1998,0
|
|
20250221,164100,3409493791,1998,1998,1998,1998,0
|
|
20250221,164000,3409493791,1998,1998,1998,1998,0
|
|
20250221,163900,3409493791,1998,1998,1998,1998,0
|
|
20250221,163800,3409493791,1998,1998,1998,1998,0
|
|
20250221,163700,3409493791,1998,1998,1998,1998,0
|
|
20250221,163600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,163500,3409493791,1998,1998,1998,1998,0
|
|
20250221,163400,3409493791,1998,1998,1998,1998,0
|
|
20250221,163300,3409493791,1998,1998,1998,1998,0
|
|
20250221,163200,3409493791,1998,1998,1998,1998,0
|
|
20250221,163100,3409493791,1998,1998,1998,1998,0
|
|
20250221,163000,3409493791,1998,1998,1998,1998,0
|
|
20250221,162900,3409493791,1998,1998,1998,1998,0
|
|
20250221,162800,3409493791,1998,1998,1998,1998,0
|
|
20250221,162700,3409493791,1998,1998,1998,1998,0
|
|
20250221,162600,3409493791,1998,1998,1998,1998,0
|
|
20250221,162500,3409493791,1998,1998,1998,1998,0
|
|
20250221,162400,3409493791,1998,1998,1998,1998,0
|
|
20250221,162300,3409493791,1998,1998,1998,1998,0
|
|
20250221,162200,3409493791,1998,1998,1998,1998,0
|
|
20250221,162100,3409493791,1998,1998,1998,1998,0
|
|
20250221,162000,3409493791,1998,1998,1998,1998,0
|
|
20250221,161900,3409493791,1998,1998,1998,1998,0
|
|
20250221,161800,3409493791,1998,1998,1998,1998,0
|
|
20250221,161700,3409493791,1998,1998,1998,1998,0
|
|
20250221,161600,3409493791,1998,1998,1998,1998,0
|
|
20250221,161500,3409493791,1998,1998,1998,1998,0
|
|
20250221,161400,3409493791,1998,1998,1998,1998,0
|
|
20250221,161300,3409493791,1998,1998,1998,1998,0
|
|
20250221,161200,3409493791,1998,1998,1998,1998,0
|
|
20250221,161100,3409493791,1998,1998,1998,1998,0
|
|
20250221,161000,3409493791,1998,1998,1998,1998,0
|
|
20250221,160900,3409493791,1998,1998,1998,1998,0
|
|
20250221,160800,3409493791,1998,1998,1998,1998,0
|
|
20250221,160700,3409493791,1998,1998,1998,1998,0
|
|
20250221,160600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,160500,3409493791,1998,1998,1998,1998,0
|
|
20250221,160400,3409493791,1998,1998,1998,1998,0
|
|
20250221,160300,3409493791,1998,1998,1998,1998,0
|
|
20250221,160200,3409493791,1998,1998,1998,1998,0
|
|
20250221,160100,3409493791,1998,1998,1998,1998,0
|
|
20250221,160000,3409493791,1998,1998,1998,1998,0
|
|
20250221,155900,3409493791,1998,1998,1998,1998,0
|
|
20250221,155800,3409493791,1998,1998,1998,1998,0
|
|
20250221,155700,3409493791,1998,1998,1998,1998,0
|
|
20250221,155600,3409493791,1998,1998,1998,1998,0
|
|
20250221,155500,3409493791,1998,1998,1998,1998,0
|
|
20250221,155400,3409493791,1998,1998,1998,1998,0
|
|
20250221,155300,3409493791,1998,1998,1998,1998,0
|
|
20250221,155200,3409493791,1998,1998,1998,1998,0
|
|
20250221,155100,3409493791,1998,1998,1998,1998,0
|
|
20250221,155000,3409493791,1998,1998,1998,1998,0
|
|
20250221,154900,3409493791,1998,1998,1998,1998,0
|
|
20250221,154800,3409493791,1998,1998,1998,1998,0
|
|
20250221,154700,3409493791,1998,1998,1998,1998,0
|
|
20250221,154600,3409493791,1998,1998,1998,1998,0
|
|
20250221,154500,3409493791,1998,1998,1998,1998,0
|
|
20250221,154400,3409493791,1998,1998,1998,1998,0
|
|
20250221,154300,3409493791,1998,1998,1998,1998,0
|
|
20250221,154200,3409493791,1998,1998,1998,1998,0
|
|
20250221,154100,3409493791,1998,1998,1998,1998,0
|
|
20250221,154000,3409493791,1998,1998,1998,1998,0
|
|
20250221,153900,3409493791,1998,1998,1998,1998,0
|
|
20250221,153800,3409493791,1998,1998,1998,1998,0
|
|
20250221,153700,3409493791,1998,1998,1998,1998,0
|
|
20250221,153600,3409493791,1998,1998,1998,1998,17020
|
|
20250221,153500,3409493791,1998,1998,1998,1998,0
|
|
20250221,153400,3409493791,1998,1998,1998,1998,0
|
|
20250221,153300,3409493791,1998,1998,1998,1998,0
|
|
20250221,153200,3409493791,1998,1998,1998,1998,0
|
|
20250221,153100,3409493791,1998,1998,1998,1998,0
|
|
20250221,153000,3409493791,1998,1998,1998,1998,17020
|
|
20250221,152900,3375487831,2000,2000,2000,2000,0
|
|
20250221,152800,3375487831,2000,2000,2000,2000,0
|
|
20250221,152700,3375487831,2000,2000,2000,2000,0
|
|
20250221,152600,3375487831,2000,2000,2000,2000,0
|
|
20250221,152500,3375487831,2000,2000,2000,2000,0
|
|
20250221,152400,3375487831,2000,2000,2000,2000,0
|
|
20250221,152300,3375487831,2000,2000,2000,2000,0
|
|
20250221,152200,3375487831,2000,2000,2000,2000,0
|
|
20250221,152100,3375487831,2000,2000,2000,2000,0
|
|
20250221,152000,3375487831,2000,2000,2000,2000,0
|
|
20250221,151900,3375487831,2000,1990,2000,1990,7929
|
|
20250221,151800,3359703441,1986,1985,1987,1985,8065
|
|
20250221,151700,3343690169,1986,1989,1990,1985,16631
|
|
20250221,151600,3310631874,1990,1994,1994,1990,8508
|
|
20250221,151500,3293695637,1991,1994,1994,1990,4651
|
|
20250221,151400,3284437474,1995,1989,1995,1989,1856
|
|
20250221,151300,3280739852,1989,1994,1994,1987,31679
|
|
20250221,151200,3217704564,1994,1994,1995,1994,3591
|
|
20250221,151100,3210543890,1994,1995,1995,1994,6767
|
|
20250221,151000,3197048817,1994,1995,1995,1994,3617
|
|
20250221,150900,3189834342,1995,1997,1998,1995,4188
|
|
20250221,150800,3181478168,1996,1991,1996,1991,689
|
|
20250221,150700,3180105798,1991,1991,1992,1990,3882
|
|
20250221,150600,3172378094,1990,1994,1994,1990,13186
|
|
20250221,150500,3146115203,1994,1997,1997,1994,6995
|
|
20250221,150400,3132159079,1997,1999,1999,1997,8434
|
|
20250221,150300,3115312453,1999,2000,2005,1999,8062
|
|
20250221,150200,3099174228,1999,1999,1999,1998,1445
|
|
20250221,150100,3096285802,1999,1999,1999,1999,4379
|
|
20250221,150000,3087532181,1998,1998,2005,1998,14629
|
|
20250221,145900,3058295231,2005,2000,2005,1998,2010
|
|
20250221,145800,3054278467,2005,2005,2005,2000,1502
|
|
20250221,145700,3051274457,1998,1998,2005,1998,19142
|
|
20250221,145600,3013009252,1998,2000,2000,1996,6170
|
|
20250221,145500,3000684730,2000,1997,2000,1997,1726
|
|
20250221,145400,2997237902,1997,2000,2000,1996,2057
|
|
20250221,145300,2993129500,2000,1999,2000,1995,2012
|
|
20250221,145200,2989108266,2000,1999,2000,1999,3181
|
|
20250221,145100,2982748009,1994,2000,2000,1994,27625
|
|
20250221,145000,2927588139,2000,2005,2005,2000,1575
|
|
20250221,144900,2924438134,2000,2000,2000,2000,0
|
|
20250221,144800,2924438134,2000,2000,2005,2000,5684
|
|
20250221,144700,2913065714,2000,2010,2010,2000,3622
|
|
20250221,144600,2905817859,2010,2010,2010,2010,10
|
|
20250221,144500,2905797759,2005,2010,2010,2005,290
|
|
20250221,144400,2905216259,2005,2005,2005,2000,7361
|
|
20250221,144300,2890484724,2005,2005,2005,2000,2044
|
|
20250221,144200,2886396519,2000,2000,2005,2000,11550
|
|
20250221,144100,2863296514,2005,2005,2005,2005,300
|
|
20250221,144000,2862695014,2000,2000,2000,2000,8174
|
|
20250221,143900,2846347014,2000,2005,2010,2000,10184
|
|
20250221,143800,2825950599,2005,2005,2005,2005,70
|
|
20250221,143700,2825810249,2005,2005,2010,2005,896
|
|
20250221,143600,2824013704,2005,2005,2005,2005,174
|
|
20250221,143500,2823664834,2005,2005,2005,2000,3593
|
|
20250221,143400,2816476019,2005,2005,2005,2005,339
|
|
20250221,143300,2815796324,2005,2005,2005,2005,1001
|
|
20250221,143200,2813789319,2010,2005,2010,2000,356
|
|
20250221,143100,2813077219,2010,2005,2010,2005,6015
|
|
20250221,143000,2801016919,2010,2010,2010,2010,28
|
|
20250221,142900,2800960639,2010,2010,2010,2010,480
|
|
20250221,142800,2799995839,2005,2010,2010,2005,319
|
|
20250221,142700,2799355889,2010,2010,2010,2010,1565
|
|
20250221,142600,2796210239,2010,2010,2010,2010,0
|
|
20250221,142500,2796210239,2010,2010,2010,2010,434
|
|
20250221,142400,2795337899,2010,2015,2015,2010,2393
|
|
20250221,142300,2790527869,2015,2010,2015,2010,1900
|
|
20250221,142200,2786706919,2010,2005,2010,2005,6702
|
|
20250221,142100,2773257714,2005,2005,2005,2005,150
|
|
20250221,142000,2772956964,2005,2005,2005,2005,16
|
|
20250221,141900,2772924884,2005,2000,2005,2000,2796
|
|
20250221,141800,2767332879,2000,2000,2000,1999,3358
|
|
20250221,141700,2760616886,2000,2005,2005,2000,11523
|
|
20250221,141600,2737568376,2005,2010,2010,2005,53
|
|
20250221,141500,2737461851,2005,2015,2015,2005,67
|
|
20250221,141400,2737327326,2015,2010,2015,2000,12212
|
|
20250221,141300,2712835181,2005,2005,2005,2005,1726
|
|
20250221,141200,2709374551,2005,1999,2005,1999,969
|
|
20250221,141100,2707436865,2000,2000,2010,2000,4767
|
|
20250221,141000,2697902855,2000,2010,2010,2000,2588
|
|
20250221,140900,2692713530,2010,2010,2010,2005,1651
|
|
20250221,140800,2689400740,2005,2005,2005,2005,840
|
|
20250221,140700,2687716540,2005,2005,2005,2005,9
|
|
20250221,140600,2687698495,2005,2005,2005,2005,2314
|
|
20250221,140500,2683058925,2005,2005,2010,2005,54
|
|
20250221,140400,2682950645,2005,2005,2010,1999,12034
|
|
20250221,140300,2658869248,2005,2005,2005,2000,2117
|
|
20250221,140200,2654624763,2005,2005,2005,2000,6761
|
|
20250221,140100,2641085723,2000,2005,2005,1999,14149
|
|
20250221,140000,2612787710,2000,2015,2015,2000,12915
|
|
20250221,135900,2586924640,2010,2010,2015,2010,3194
|
|
20250221,135800,2580504190,2010,2005,2010,2005,9869
|
|
20250221,135700,2560703225,2010,2005,2010,2000,5273
|
|
20250221,135600,2550134520,2010,2010,2010,2000,26346
|
|
20250221,135500,2497337910,2010,2020,2030,2010,57660
|
|
20250221,135400,2381145180,2025,2025,2025,2020,6765
|
|
20250221,135300,2367477095,2025,2025,2030,2020,23031
|
|
20250221,135200,2320849245,2030,2030,2030,2030,1
|
|
20250221,135100,2320847215,2030,2025,2035,2025,4156
|
|
20250221,135000,2312426275,2025,2030,2030,2025,8614
|
|
20250221,134900,2294974885,2030,2030,2040,2025,11457
|
|
20250221,134800,2271734240,2030,2035,2035,2030,31097
|
|
20250221,134700,2208557515,2035,2035,2040,2035,4176
|
|
20250221,134600,2200058855,2035,2035,2035,2035,1339
|
|
20250221,134500,2197333990,2040,2040,2040,2040,0
|
|
20250221,134400,2197333990,2040,2040,2040,2040,0
|
|
20250221,134300,2197333990,2040,2040,2040,2040,196
|
|
20250221,134200,2196934150,2040,2040,2040,2040,33
|
|
20250221,134100,2196866830,2040,2040,2040,2040,295
|
|
20250221,134000,2196265030,2040,2040,2040,2040,1
|
|
20250221,133900,2196262990,2040,2040,2040,2040,726
|
|
20250221,133800,2194781950,2045,2040,2045,2040,3511
|
|
20250221,133700,2187619505,2040,2040,2045,2040,1763
|
|
20250221,133600,2184022980,2045,2050,2050,2045,15
|
|
20250221,133500,2183992255,2050,2050,2050,2045,1039
|
|
20250221,133400,2181867490,2050,2050,2050,2050,0
|
|
20250221,133300,2181867490,2050,2050,2050,2050,14
|
|
20250221,133200,2181838790,2050,2050,2050,2050,1
|
|
20250221,133100,2181836740,2040,2045,2050,2035,2401
|
|
20250221,133000,2176943675,2050,2050,2050,2050,84
|
|
20250221,132900,2176771475,2050,2050,2050,2050,101
|
|
20250221,132800,2176564425,2050,2045,2050,2045,26
|
|
20250221,132700,2176511250,2045,2040,2045,2040,801
|
|
20250221,132600,2174877205,2045,2045,2045,2045,109
|
|
20250221,132500,2174654300,2045,2045,2045,2045,0
|
|
20250221,132400,2174654300,2045,2045,2045,2045,0
|
|
20250221,132300,2174654300,2045,2045,2045,2035,4931
|
|
20250221,132200,2164594235,2050,2050,2050,2050,1
|
|
20250221,132100,2164592185,2055,2055,2055,2055,0
|
|
20250221,132000,2164592185,2055,2055,2055,2055,0
|
|
20250221,131900,2164592185,2055,2055,2055,2055,0
|
|
20250221,131800,2164592185,2055,2050,2055,2050,5002
|
|
20250221,131700,2154338080,2050,2050,2050,2050,201
|
|
20250221,131600,2153926030,2045,2040,2050,2040,3113
|
|
20250221,131500,2147560500,2045,2045,2045,2045,2400
|
|
20250221,131400,2142652500,2050,2060,2060,2050,1160
|
|
20250221,131300,2140269695,2055,2050,2055,2050,9714
|
|
20250221,131200,2120348995,2050,2050,2050,2050,6001
|
|
20250221,131100,2108046945,2050,2045,2050,2045,161
|
|
20250221,131000,2107717695,2045,2045,2045,2045,0
|
|
20250221,130900,2107717695,2045,2045,2045,2045,1172
|
|
20250221,130800,2105320955,2045,2045,2045,2045,1398
|
|
20250221,130700,2102462045,2045,2040,2045,2040,401
|
|
20250221,130600,2101644000,2040,2040,2040,2040,529
|
|
20250221,130500,2100564840,2045,2040,2045,2040,74
|
|
20250221,130400,2100413640,2040,2040,2040,2040,26
|
|
20250221,130300,2100360600,2040,2045,2045,2040,155
|
|
20250221,130200,2100043900,2040,2040,2040,2040,675
|
|
20250221,130100,2098666900,2040,2040,2040,2035,2008
|
|
20250221,130000,2094572830,2040,2040,2040,2040,6030
|
|
20250221,125900,2082271630,2045,2045,2045,2045,200
|
|
20250221,125800,2081862630,2045,2045,2045,2045,0
|
|
20250221,125700,2081862630,2045,2040,2045,2040,124
|
|
20250221,125600,2081609250,2045,2040,2045,2040,115
|
|
20250221,125500,2081374145,2040,2040,2040,2040,1902
|
|
20250221,125400,2077494065,2040,2040,2040,2040,923
|
|
20250221,125300,2075611145,2040,2040,2040,2040,764
|
|
20250221,125200,2074052585,2035,2035,2035,2035,39
|
|
20250221,125100,2073973220,2035,2035,2035,2035,0
|
|
20250221,125000,2073973220,2035,2040,2040,2035,101
|
|
20250221,124900,2073767185,2040,2040,2040,2040,98
|
|
20250221,124800,2073567265,2040,2040,2040,2040,1502
|
|
20250221,124700,2070503185,2040,2040,2040,2040,399
|
|
20250221,124600,2069689225,2040,2040,2040,2040,290
|
|
20250221,124500,2069097625,2040,2040,2040,2040,1
|
|
20250221,124400,2069095585,2035,2035,2035,2035,597
|
|
20250221,124300,2067880690,2035,2035,2035,2035,150
|
|
20250221,124200,2067575440,2035,2035,2035,2035,4
|
|
20250221,124100,2067567300,2035,2035,2035,2035,511
|
|
20250221,124000,2066527415,2040,2040,2040,2040,8
|
|
20250221,123900,2066511095,2035,2035,2035,2035,1800
|
|
20250221,123800,2062848095,2035,2040,2040,2035,2407
|
|
20250221,123700,2057940295,2035,2040,2040,2035,504
|
|
20250221,123600,2056914635,2035,2035,2035,2035,1466
|
|
20250221,123500,2053931325,2040,2040,2040,2040,0
|
|
20250221,123400,2053931325,2040,2040,2040,2040,684
|
|
20250221,123300,2052535965,2040,2040,2040,2040,12
|
|
20250221,123200,2052511485,2040,2040,2040,2040,255
|
|
20250221,123100,2051991285,2035,2040,2040,2035,6196
|
|
20250221,123000,2039369820,2040,2040,2045,2040,1025
|
|
20250221,122900,2037278815,2040,2040,2045,2040,353
|
|
20250221,122800,2036558690,2045,2040,2045,2040,301
|
|
20250221,122700,2035944645,2040,2040,2045,2040,946
|
|
20250221,122600,2034014800,2040,2040,2040,2040,0
|
|
20250221,122500,2034014800,2040,2040,2045,2040,4956
|
|
20250221,122400,2023904505,2040,2040,2040,2040,217
|
|
20250221,122300,2023461825,2045,2040,2045,2040,1003
|
|
20250221,122200,2021415690,2045,2040,2045,2040,401
|
|
20250221,122100,2020597645,2045,2045,2045,2045,0
|
|
20250221,122000,2020597645,2045,2050,2050,2045,553
|
|
20250221,121900,2019466750,2050,2045,2050,2045,4
|
|
20250221,121800,2019458560,2045,2045,2045,2045,522
|
|
20250221,121700,2018391070,2045,2045,2045,2045,541
|
|
20250221,121600,2017284725,2045,2045,2045,2045,500
|
|
20250221,121500,2016262225,2045,2040,2045,2040,201
|
|
20250221,121400,2015852180,2045,2045,2045,2045,1295
|
|
20250221,121300,2013203905,2045,2045,2045,2045,0
|
|
20250221,121200,2013203905,2045,2045,2045,2040,3205
|
|
20250221,121100,2006665695,2045,2045,2045,2045,500
|
|
20250221,121000,2005643195,2045,2045,2045,2045,0
|
|
20250221,120900,2005643195,2045,2040,2045,2040,1001
|
|
20250221,120800,2003601150,2045,2045,2045,2045,0
|
|
20250221,120700,2003601150,2045,2040,2045,2040,6
|
|
20250221,120600,2003588905,2045,2045,2045,2045,6
|
|
20250221,120500,2003576635,2045,2045,2045,2045,60
|
|
20250221,120400,2003453935,2045,2050,2050,2045,2
|
|
20250221,120300,2003449840,2050,2050,2050,2050,1
|
|
20250221,120200,2003447790,2045,2050,2050,2045,51
|
|
20250221,120100,2003343245,2050,2045,2050,2040,1701
|
|
20250221,120000,1999872825,2045,2045,2045,2045,12
|
|
20250221,115900,1999848285,2045,2045,2045,2045,127
|
|
20250221,115800,1999588570,2045,2045,2045,2045,1773
|
|
20250221,115700,1995962785,2045,2040,2045,2040,687
|
|
20250221,115600,1994558370,2040,2040,2040,2040,3362
|
|
20250221,115500,1987699890,2045,2045,2045,2045,0
|
|
20250221,115400,1987699890,2045,2045,2045,2045,0
|
|
20250221,115300,1987699890,2045,2045,2045,2045,421
|
|
20250221,115200,1986838945,2045,2045,2045,2045,1
|
|
20250221,115100,1986836900,2050,2045,2050,2045,3069
|
|
20250221,115000,1980560785,2050,2050,2050,2050,0
|
|
20250221,114900,1980560785,2050,2050,2050,2050,54
|
|
20250221,114800,1980450085,2050,2050,2050,2050,601
|
|
20250221,114700,1979218035,2045,2050,2050,2045,2012
|
|
20250221,114600,1975103475,2050,2050,2050,2050,31
|
|
20250221,114500,1975039925,2050,2050,2050,2045,345
|
|
20250221,114400,1974332725,2050,2050,2050,2050,0
|
|
20250221,114300,1974332725,2050,2045,2050,2045,1840
|
|
20250221,114200,1970569910,2045,2045,2045,2045,67
|
|
20250221,114100,1970432895,2040,2040,2040,2040,0
|
|
20250221,114000,1970432895,2040,2045,2045,2040,10
|
|
20250221,113900,1970412485,2045,2040,2045,2040,565
|
|
20250221,113800,1969259880,2045,2045,2045,2045,100
|
|
20250221,113700,1969055380,2040,2040,2040,2040,470
|
|
20250221,113600,1968096580,2040,2040,2040,2040,2
|
|
20250221,113500,1968092500,2040,2040,2040,2040,505
|
|
20250221,113400,1967062300,2040,2040,2040,2040,903
|
|
20250221,113300,1965220180,2045,2045,2045,2045,0
|
|
20250221,113200,1965220180,2045,2045,2045,2045,302
|
|
20250221,113100,1964602590,2045,2045,2045,2040,18
|
|
20250221,113000,1964565855,2040,2040,2040,2040,1597
|
|
20250221,112900,1961307975,2040,2040,2040,2040,317
|
|
20250221,112800,1960661295,2040,2040,2040,2040,1
|
|
20250221,112700,1960659255,2040,2035,2040,2035,1139
|
|
20250221,112600,1958341095,2035,2035,2035,2035,200
|
|
20250221,112500,1957934095,2040,2040,2040,2040,3
|
|
20250221,112400,1957927975,2040,2040,2040,2040,12
|
|
20250221,112300,1957903495,2040,2045,2045,2040,721
|
|
20250221,112200,1956431615,2045,2045,2045,2045,0
|
|
20250221,112100,1956431615,2045,2045,2045,2045,400
|
|
20250221,112000,1955613615,2045,2045,2045,2045,1
|
|
20250221,111900,1955611570,2045,2045,2045,2040,3465
|
|
20250221,111800,1948542465,2040,2045,2045,2040,603
|
|
20250221,111700,1947311830,2045,2045,2045,2045,501
|
|
20250221,111600,1946287285,2045,2035,2045,2035,7310
|
|
20250221,111500,1931373335,2035,2040,2040,2035,7731
|
|
20250221,111400,1915631750,2040,2040,2040,2040,51
|
|
20250221,111300,1915527710,2035,2035,2035,2035,866
|
|
20250221,111200,1913765400,2035,2035,2035,2030,427
|
|
20250221,111100,1912896855,2035,2035,2035,2030,64
|
|
20250221,111000,1912766915,2040,2040,2040,2040,0
|
|
20250221,110900,1912766915,2040,2040,2040,2030,2251
|
|
20250221,110800,1908194875,2040,2040,2040,2040,1
|
|
20250221,110700,1908192835,2040,2040,2045,2035,4453
|
|
20250221,110600,1899119275,2040,2040,2040,2040,1
|
|
20250221,110500,1899117235,2030,2030,2030,2030,0
|
|
20250221,110400,1899117235,2030,2030,2030,2030,0
|
|
20250221,110300,1899117235,2030,2040,2040,2030,1868
|
|
20250221,110200,1895324685,2040,2040,2040,2040,1096
|
|
20250221,110100,1893088845,2040,2035,2040,2030,1118
|
|
20250221,110000,1890816745,2035,2050,2050,2030,18051
|
|
20250221,105900,1854122595,2050,2040,2050,2040,16392
|
|
20250221,105800,1820682900,2045,2045,2045,2045,226
|
|
20250221,105700,1820220730,2050,2050,2050,2045,1051
|
|
20250221,105600,1818071180,2050,2050,2050,2050,260
|
|
20250221,105500,1817538180,2040,2040,2040,2040,199
|
|
20250221,105400,1817132220,2040,2040,2050,2040,5128
|
|
20250221,105300,1806666100,2040,2045,2050,2040,3519
|
|
20250221,105200,1799472545,2050,2050,2050,2050,100
|
|
20250221,105100,1799267545,2050,2050,2050,2045,3801
|
|
20250221,105000,1791489495,2050,2050,2050,2050,531
|
|
20250221,104900,1790400945,2050,2050,2050,2050,120
|
|
20250221,104800,1790154945,2050,2050,2050,2050,1
|
|
20250221,104700,1790152895,2055,2050,2055,2045,3876
|
|
20250221,104600,1782207095,2050,2050,2050,2045,19664
|
|
20250221,104500,1741898275,2055,2050,2055,2050,995
|
|
20250221,104400,1739858520,2050,2055,2055,2050,6014
|
|
20250221,104300,1727529750,2050,2055,2055,2050,328
|
|
20250221,104200,1726857210,2055,2055,2055,2055,4088
|
|
20250221,104100,1718456370,2060,2055,2060,2050,1812
|
|
20250221,104000,1714733455,2055,2055,2055,2055,53
|
|
20250221,103900,1714624540,2055,2055,2055,2050,2208
|
|
20250221,103800,1710097395,2055,2055,2055,2055,1074
|
|
20250221,103700,1707890325,2055,2050,2055,2050,1117
|
|
20250221,103600,1705599470,2045,2050,2055,2040,2983
|
|
20250221,103500,1699489355,2050,2055,2055,2045,53118
|
|
20250221,103400,1590628010,2060,2050,2060,2050,2742
|
|
20250221,103300,1584998355,2050,2055,2060,2050,2045
|
|
20250221,103200,1580795630,2055,2055,2055,2055,2156
|
|
20250221,103100,1576365050,2055,2055,2055,2055,3115
|
|
20250221,103000,1569963725,2050,2060,2060,2050,5037
|
|
20250221,102900,1559622585,2060,2060,2065,2050,7556
|
|
20250221,102800,1544091140,2060,2065,2075,2060,5667
|
|
20250221,102700,1532393410,2075,2065,2075,2065,2485
|
|
20250221,102600,1527255300,2070,2075,2075,2070,1202
|
|
20250221,102500,1524767145,2075,2075,2075,2070,1082
|
|
20250221,102400,1522526995,2080,2085,2085,2070,3581
|
|
20250221,102300,1515111055,2080,2075,2080,2075,3458
|
|
20250221,102200,1507935645,2075,2075,2075,2070,154
|
|
20250221,102100,1507616595,2075,2080,2080,2060,7204
|
|
20250221,102000,1492753185,2080,2090,2090,2070,9235
|
|
20250221,101900,1473577155,2090,2085,2090,2080,1059
|
|
20250221,101800,1471369165,2080,2085,2090,2080,6502
|
|
20250221,101700,1457823850,2085,2090,2090,2080,3359
|
|
20250221,101600,1450810780,2090,2080,2090,2065,15006
|
|
20250221,101500,1419512275,2080,2080,2085,2080,755
|
|
20250221,101400,1417941870,2080,2070,2080,2070,21839
|
|
20250221,101300,1372734880,2070,2065,2070,2065,3195
|
|
20250221,101200,1366130955,2065,2070,2070,2065,90
|
|
20250221,101100,1365945100,2070,2070,2070,2065,5115
|
|
20250221,101000,1355357960,2070,2080,2080,2070,8144
|
|
20250221,100900,1338439865,2070,2070,2080,2065,33503
|
|
20250221,100800,1269079450,2070,2060,2070,2060,3481
|
|
20250221,100700,1261908365,2060,2070,2070,2060,3834
|
|
20250221,100600,1254005365,2070,2065,2070,2060,5005
|
|
20250221,100500,1243660045,2070,2060,2070,2060,4500
|
|
20250221,100400,1234368945,2060,2060,2060,2055,295
|
|
20250221,100300,1233761455,2055,2050,2055,2050,2684
|
|
20250221,100200,1228246535,2055,2050,2055,2050,5655
|
|
20250221,100100,1216637050,2050,2055,2055,2050,83
|
|
20250221,100000,1216466555,2055,2050,2055,2050,1094
|
|
20250221,095900,1214223845,2050,2050,2050,2050,1337
|
|
20250221,095800,1211482995,2050,2050,2050,2050,289
|
|
20250221,095700,1210890545,2050,2050,2050,2050,10
|
|
20250221,095600,1210870045,2050,2050,2055,2050,1451
|
|
20250221,095500,1207895245,2050,2035,2050,2035,9934
|
|
20250221,095400,1187587555,2025,2020,2030,2020,2152
|
|
20250221,095300,1183230915,2020,2025,2025,2020,1297
|
|
20250221,095200,1180607200,2025,2020,2030,2015,6934
|
|
20250221,095100,1166614390,2020,2035,2035,2015,45657
|
|
20250221,095000,1074264385,2035,2035,2035,2035,276
|
|
20250221,094900,1073702725,2035,2035,2035,2035,0
|
|
20250221,094800,1073702725,2035,2035,2035,2035,763
|
|
20250221,094700,1072150020,2040,2020,2040,2015,14990
|
|
20250221,094600,1041806470,2015,2025,2035,2010,23096
|
|
20250221,094500,995186460,2030,2035,2035,2030,18918
|
|
20250221,094400,956758120,2035,2045,2045,2035,22242
|
|
20250221,094300,911427975,2045,2045,2045,2045,2726
|
|
20250221,094200,905853305,2050,2050,2050,2050,29
|
|
20250221,094100,905793855,2050,2050,2050,2050,255
|
|
20250221,094000,905271105,2040,2045,2045,2040,1315
|
|
20250221,093900,902588430,2050,2050,2050,2050,3
|
|
20250221,093800,902582280,2040,2045,2045,2035,6978
|
|
20250221,093700,888347155,2040,2050,2055,2040,9772
|
|
20250221,093600,868371515,2055,2050,2055,2045,363
|
|
20250221,093500,867628625,2045,2050,2050,2045,3681
|
|
20250221,093400,860098770,2050,2050,2055,2045,3658
|
|
20250221,093300,852600360,2050,2055,2065,2045,3480
|
|
20250221,093200,845466865,2050,2055,2060,2050,720
|
|
20250221,093100,843985790,2065,2060,2065,2045,5459
|
|
20250221,093000,832782135,2045,2060,2070,2045,23786
|
|
20250221,092900,783999270,2065,2065,2065,2060,3891
|
|
20250221,092800,775979355,2060,2065,2065,2050,10535
|
|
20250221,092700,754315135,2060,2065,2070,2060,1190
|
|
20250221,092600,751858280,2050,2070,2070,2045,22828
|
|
20250221,092500,704970810,2070,2075,2075,2065,14395
|
|
20250221,092400,675205680,2070,2075,2080,2070,18803
|
|
20250221,092300,636270050,2080,2070,2080,2070,3841
|
|
20250221,092200,628319040,2070,2070,2075,2070,2460
|
|
20250221,092100,623221840,2070,2085,2085,2070,12577
|
|
20250221,092000,597085880,2085,2080,2095,2080,5946
|
|
20250221,091900,584682900,2080,2080,2080,2080,2014
|
|
20250221,091800,580493780,2080,2080,2095,2080,7405
|
|
20250221,091700,565090495,2080,2100,2110,2080,19737
|
|
20250221,091600,523844125,2115,2095,2115,2090,19015
|
|
20250221,091500,483975805,2095,2110,2110,2095,21554
|
|
20250221,091400,438666990,2110,2110,2110,2100,9143
|
|
20250221,091300,419417465,2105,2105,2105,2100,6885
|
|
20250221,091200,404941440,2105,2105,2110,2105,2121
|
|
20250221,091100,400466585,2115,2105,2115,2095,4330
|
|
20250221,091000,391344850,2120,2105,2120,2090,6791
|
|
20250221,090900,377061040,2110,2130,2140,2110,22809
|
|
20250221,090800,328726955,2130,2125,2130,2125,19617
|
|
20250221,090700,287022795,2125,2140,2150,2115,21995
|
|
20250221,090600,240238730,2145,2150,2150,2145,4093
|
|
20250221,090500,231451530,2140,2150,2150,2140,6366
|
|
20250221,090400,217800010,2150,2160,2160,2140,9913
|
|
20250221,090300,196456555,2160,2185,2185,2160,14205
|
|
20250221,090200,165560875,2185,2130,2185,2130,17997
|
|
20250221,090100,126716650,2150,2135,2150,2105,13462
|
|
20250221,090000,98107750,2135,2165,2165,2125,44135
|