609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,190500,4993425592,2055,2055,2055,2055,0
|
|
20250224,190400,4993425592,2055,2055,2055,2055,0
|
|
20250224,190300,4993425592,2055,2055,2055,2055,0
|
|
20250224,190200,4993425592,2055,2055,2055,2055,0
|
|
20250224,190100,4993425592,2055,2055,2055,2055,0
|
|
20250224,190000,4993425592,2055,2055,2055,2055,0
|
|
20250224,185900,4993425592,2055,2055,2055,2055,0
|
|
20250224,185800,4993425592,2055,2055,2055,2055,0
|
|
20250224,185700,4993425592,2055,2055,2055,2055,0
|
|
20250224,185600,4993425592,2055,2055,2055,2055,0
|
|
20250224,185500,4993425592,2055,2055,2055,2055,0
|
|
20250224,185400,4993425592,2055,2055,2055,2055,0
|
|
20250224,185300,4993425592,2055,2055,2055,2055,0
|
|
20250224,185200,4993425592,2055,2055,2055,2055,0
|
|
20250224,185100,4993425592,2055,2055,2055,2055,0
|
|
20250224,185000,4993425592,2055,2055,2055,2055,0
|
|
20250224,184900,4993425592,2055,2055,2055,2055,0
|
|
20250224,184800,4993425592,2055,2055,2055,2055,0
|
|
20250224,184700,4993425592,2055,2055,2055,2055,0
|
|
20250224,184600,4993425592,2055,2055,2055,2055,0
|
|
20250224,184500,4993425592,2055,2055,2055,2055,0
|
|
20250224,184400,4993425592,2055,2055,2055,2055,0
|
|
20250224,184300,4993425592,2055,2055,2055,2055,0
|
|
20250224,184200,4993425592,2055,2055,2055,2055,0
|
|
20250224,184100,4993425592,2055,2055,2055,2055,0
|
|
20250224,184000,4993425592,2055,2055,2055,2055,0
|
|
20250224,183900,4993425592,2055,2055,2055,2055,0
|
|
20250224,183800,4993425592,2055,2055,2055,2055,0
|
|
20250224,183700,4993425592,2055,2055,2055,2055,0
|
|
20250224,183600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,183500,4993425592,2055,2055,2055,2055,0
|
|
20250224,183400,4993425592,2055,2055,2055,2055,0
|
|
20250224,183300,4993425592,2055,2055,2055,2055,0
|
|
20250224,183200,4993425592,2055,2055,2055,2055,0
|
|
20250224,183100,4993425592,2055,2055,2055,2055,0
|
|
20250224,183000,4993425592,2055,2055,2055,2055,0
|
|
20250224,182900,4993425592,2055,2055,2055,2055,0
|
|
20250224,182800,4993425592,2055,2055,2055,2055,0
|
|
20250224,182700,4993425592,2055,2055,2055,2055,0
|
|
20250224,182600,4993425592,2055,2055,2055,2055,0
|
|
20250224,182500,4993425592,2055,2055,2055,2055,0
|
|
20250224,182400,4993425592,2055,2055,2055,2055,0
|
|
20250224,182300,4993425592,2055,2055,2055,2055,0
|
|
20250224,182200,4993425592,2055,2055,2055,2055,0
|
|
20250224,182100,4993425592,2055,2055,2055,2055,0
|
|
20250224,182000,4993425592,2055,2055,2055,2055,0
|
|
20250224,181900,4993425592,2055,2055,2055,2055,0
|
|
20250224,181800,4993425592,2055,2055,2055,2055,0
|
|
20250224,181700,4993425592,2055,2055,2055,2055,0
|
|
20250224,181600,4993425592,2055,2055,2055,2055,0
|
|
20250224,181500,4993425592,2055,2055,2055,2055,0
|
|
20250224,181400,4993425592,2055,2055,2055,2055,0
|
|
20250224,181300,4993425592,2055,2055,2055,2055,0
|
|
20250224,181200,4993425592,2055,2055,2055,2055,0
|
|
20250224,181100,4993425592,2055,2055,2055,2055,0
|
|
20250224,181000,4993425592,2055,2055,2055,2055,0
|
|
20250224,180900,4993425592,2055,2055,2055,2055,0
|
|
20250224,180800,4993425592,2055,2055,2055,2055,0
|
|
20250224,180700,4993425592,2055,2055,2055,2055,0
|
|
20250224,180600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,180500,4993425592,2055,2055,2055,2055,0
|
|
20250224,180400,4993425592,2055,2055,2055,2055,0
|
|
20250224,180300,4993425592,2055,2055,2055,2055,0
|
|
20250224,180200,4993425592,2055,2055,2055,2055,0
|
|
20250224,180100,4993425592,2055,2055,2055,2055,0
|
|
20250224,180000,4993425592,2055,2055,2055,2055,0
|
|
20250224,175900,4993425592,2055,2055,2055,2055,0
|
|
20250224,175800,4993425592,2055,2055,2055,2055,0
|
|
20250224,175700,4993425592,2055,2055,2055,2055,0
|
|
20250224,175600,4993425592,2055,2055,2055,2055,0
|
|
20250224,175500,4993425592,2055,2055,2055,2055,0
|
|
20250224,175400,4993425592,2055,2055,2055,2055,0
|
|
20250224,175300,4993425592,2055,2055,2055,2055,0
|
|
20250224,175200,4993425592,2055,2055,2055,2055,0
|
|
20250224,175100,4993425592,2055,2055,2055,2055,0
|
|
20250224,175000,4993425592,2055,2055,2055,2055,0
|
|
20250224,174900,4993425592,2055,2055,2055,2055,0
|
|
20250224,174800,4993425592,2055,2055,2055,2055,0
|
|
20250224,174700,4993425592,2055,2055,2055,2055,0
|
|
20250224,174600,4993425592,2055,2055,2055,2055,0
|
|
20250224,174500,4993425592,2055,2055,2055,2055,0
|
|
20250224,174400,4993425592,2055,2055,2055,2055,0
|
|
20250224,174300,4993425592,2055,2055,2055,2055,0
|
|
20250224,174200,4993425592,2055,2055,2055,2055,0
|
|
20250224,174100,4993425592,2055,2055,2055,2055,0
|
|
20250224,174000,4993425592,2055,2055,2055,2055,0
|
|
20250224,173900,4993425592,2055,2055,2055,2055,0
|
|
20250224,173800,4993425592,2055,2055,2055,2055,0
|
|
20250224,173700,4993425592,2055,2055,2055,2055,0
|
|
20250224,173600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,173500,4993425592,2055,2055,2055,2055,0
|
|
20250224,173400,4993425592,2055,2055,2055,2055,0
|
|
20250224,173300,4993425592,2055,2055,2055,2055,0
|
|
20250224,173200,4993425592,2055,2055,2055,2055,0
|
|
20250224,173100,4993425592,2055,2055,2055,2055,0
|
|
20250224,173000,4993425592,2055,2055,2055,2055,0
|
|
20250224,172900,4993425592,2055,2055,2055,2055,0
|
|
20250224,172800,4993425592,2055,2055,2055,2055,0
|
|
20250224,172700,4993425592,2055,2055,2055,2055,0
|
|
20250224,172600,4993425592,2055,2055,2055,2055,0
|
|
20250224,172500,4993425592,2055,2055,2055,2055,0
|
|
20250224,172400,4993425592,2055,2055,2055,2055,0
|
|
20250224,172300,4993425592,2055,2055,2055,2055,0
|
|
20250224,172200,4993425592,2055,2055,2055,2055,0
|
|
20250224,172100,4993425592,2055,2055,2055,2055,0
|
|
20250224,172000,4993425592,2055,2055,2055,2055,0
|
|
20250224,171900,4993425592,2055,2055,2055,2055,0
|
|
20250224,171800,4993425592,2055,2055,2055,2055,0
|
|
20250224,171700,4993425592,2055,2055,2055,2055,0
|
|
20250224,171600,4993425592,2055,2055,2055,2055,0
|
|
20250224,171500,4993425592,2055,2055,2055,2055,0
|
|
20250224,171400,4993425592,2055,2055,2055,2055,0
|
|
20250224,171300,4993425592,2055,2055,2055,2055,0
|
|
20250224,171200,4993425592,2055,2055,2055,2055,0
|
|
20250224,171100,4993425592,2055,2055,2055,2055,0
|
|
20250224,171000,4993425592,2055,2055,2055,2055,0
|
|
20250224,170900,4993425592,2055,2055,2055,2055,0
|
|
20250224,170800,4993425592,2055,2055,2055,2055,0
|
|
20250224,170700,4993425592,2055,2055,2055,2055,0
|
|
20250224,170600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,170500,4993425592,2055,2055,2055,2055,0
|
|
20250224,170400,4993425592,2055,2055,2055,2055,0
|
|
20250224,170300,4993425592,2055,2055,2055,2055,0
|
|
20250224,170200,4993425592,2055,2055,2055,2055,0
|
|
20250224,170100,4993425592,2055,2055,2055,2055,0
|
|
20250224,170000,4993425592,2055,2055,2055,2055,0
|
|
20250224,165900,4993425592,2055,2055,2055,2055,0
|
|
20250224,165800,4993425592,2055,2055,2055,2055,0
|
|
20250224,165700,4993425592,2055,2055,2055,2055,0
|
|
20250224,165600,4993425592,2055,2055,2055,2055,0
|
|
20250224,165500,4993425592,2055,2055,2055,2055,0
|
|
20250224,165400,4993425592,2055,2055,2055,2055,0
|
|
20250224,165300,4993425592,2055,2055,2055,2055,0
|
|
20250224,165200,4993425592,2055,2055,2055,2055,0
|
|
20250224,165100,4993425592,2055,2055,2055,2055,0
|
|
20250224,165000,4993425592,2055,2055,2055,2055,0
|
|
20250224,164900,4993425592,2055,2055,2055,2055,0
|
|
20250224,164800,4993425592,2055,2055,2055,2055,0
|
|
20250224,164700,4993425592,2055,2055,2055,2055,0
|
|
20250224,164600,4993425592,2055,2055,2055,2055,0
|
|
20250224,164500,4993425592,2055,2055,2055,2055,0
|
|
20250224,164400,4993425592,2055,2055,2055,2055,0
|
|
20250224,164300,4993425592,2055,2055,2055,2055,0
|
|
20250224,164200,4993425592,2055,2055,2055,2055,0
|
|
20250224,164100,4993425592,2055,2055,2055,2055,0
|
|
20250224,164000,4993425592,2055,2055,2055,2055,0
|
|
20250224,163900,4993425592,2055,2055,2055,2055,0
|
|
20250224,163800,4993425592,2055,2055,2055,2055,0
|
|
20250224,163700,4993425592,2055,2055,2055,2055,0
|
|
20250224,163600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,163500,4993425592,2055,2055,2055,2055,0
|
|
20250224,163400,4993425592,2055,2055,2055,2055,0
|
|
20250224,163300,4993425592,2055,2055,2055,2055,0
|
|
20250224,163200,4993425592,2055,2055,2055,2055,0
|
|
20250224,163100,4993425592,2055,2055,2055,2055,0
|
|
20250224,163000,4993425592,2055,2055,2055,2055,0
|
|
20250224,162900,4993425592,2055,2055,2055,2055,0
|
|
20250224,162800,4993425592,2055,2055,2055,2055,0
|
|
20250224,162700,4993425592,2055,2055,2055,2055,0
|
|
20250224,162600,4993425592,2055,2055,2055,2055,0
|
|
20250224,162500,4993425592,2055,2055,2055,2055,0
|
|
20250224,162400,4993425592,2055,2055,2055,2055,0
|
|
20250224,162300,4993425592,2055,2055,2055,2055,0
|
|
20250224,162200,4993425592,2055,2055,2055,2055,0
|
|
20250224,162100,4993425592,2055,2055,2055,2055,0
|
|
20250224,162000,4993425592,2055,2055,2055,2055,0
|
|
20250224,161900,4993425592,2055,2055,2055,2055,0
|
|
20250224,161800,4993425592,2055,2055,2055,2055,0
|
|
20250224,161700,4993425592,2055,2055,2055,2055,0
|
|
20250224,161600,4993425592,2055,2055,2055,2055,0
|
|
20250224,161500,4993425592,2055,2055,2055,2055,0
|
|
20250224,161400,4993425592,2055,2055,2055,2055,0
|
|
20250224,161300,4993425592,2055,2055,2055,2055,0
|
|
20250224,161200,4993425592,2055,2055,2055,2055,0
|
|
20250224,161100,4993425592,2055,2055,2055,2055,0
|
|
20250224,161000,4993425592,2055,2055,2055,2055,0
|
|
20250224,160900,4993425592,2055,2055,2055,2055,0
|
|
20250224,160800,4993425592,2055,2055,2055,2055,0
|
|
20250224,160700,4993425592,2055,2055,2055,2055,0
|
|
20250224,160600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,160500,4993425592,2055,2055,2055,2055,0
|
|
20250224,160400,4993425592,2055,2055,2055,2055,0
|
|
20250224,160300,4993425592,2055,2055,2055,2055,0
|
|
20250224,160200,4993425592,2055,2055,2055,2055,0
|
|
20250224,160100,4993425592,2055,2055,2055,2055,0
|
|
20250224,160000,4993425592,2055,2055,2055,2055,0
|
|
20250224,155900,4993425592,2055,2055,2055,2055,0
|
|
20250224,155800,4993425592,2055,2055,2055,2055,0
|
|
20250224,155700,4993425592,2055,2055,2055,2055,0
|
|
20250224,155600,4993425592,2055,2055,2055,2055,0
|
|
20250224,155500,4993425592,2055,2055,2055,2055,0
|
|
20250224,155400,4993425592,2055,2055,2055,2055,0
|
|
20250224,155300,4993425592,2055,2055,2055,2055,0
|
|
20250224,155200,4993425592,2055,2055,2055,2055,0
|
|
20250224,155100,4993425592,2055,2055,2055,2055,0
|
|
20250224,155000,4993425592,2055,2055,2055,2055,0
|
|
20250224,154900,4993425592,2055,2055,2055,2055,0
|
|
20250224,154800,4993425592,2055,2055,2055,2055,0
|
|
20250224,154700,4993425592,2055,2055,2055,2055,0
|
|
20250224,154600,4993425592,2055,2055,2055,2055,0
|
|
20250224,154500,4993425592,2055,2055,2055,2055,0
|
|
20250224,154400,4993425592,2055,2055,2055,2055,0
|
|
20250224,154300,4993425592,2055,2055,2055,2055,0
|
|
20250224,154200,4993425592,2055,2055,2055,2055,0
|
|
20250224,154100,4993425592,2055,2055,2055,2055,0
|
|
20250224,154000,4993425592,2055,2055,2055,2055,0
|
|
20250224,153900,4993425592,2055,2055,2055,2055,0
|
|
20250224,153800,4993425592,2055,2055,2055,2055,0
|
|
20250224,153700,4993425592,2055,2055,2055,2055,0
|
|
20250224,153600,4993425592,2055,2055,2055,2055,43544
|
|
20250224,153500,4993425592,2055,2055,2055,2055,0
|
|
20250224,153400,4993425592,2055,2055,2055,2055,0
|
|
20250224,153300,4993425592,2055,2055,2055,2055,0
|
|
20250224,153200,4993425592,2055,2055,2055,2055,0
|
|
20250224,153100,4993425592,2055,2055,2055,2055,0
|
|
20250224,153000,4993425592,2055,2055,2055,2055,43544
|
|
20250224,152900,4903942672,2055,2055,2055,2055,0
|
|
20250224,152800,4903942672,2055,2055,2055,2055,0
|
|
20250224,152700,4903942672,2055,2055,2055,2055,0
|
|
20250224,152600,4903942672,2055,2055,2055,2055,0
|
|
20250224,152500,4903942672,2055,2055,2055,2055,0
|
|
20250224,152400,4903942672,2055,2055,2055,2055,0
|
|
20250224,152300,4903942672,2055,2055,2055,2055,0
|
|
20250224,152200,4903942672,2055,2055,2055,2055,0
|
|
20250224,152100,4903942672,2055,2055,2055,2055,0
|
|
20250224,152000,4903942672,2055,2055,2055,2055,0
|
|
20250224,151900,4903942672,2055,2055,2055,2045,7794
|
|
20250224,151800,4887969002,2055,2055,2055,2050,743
|
|
20250224,151700,4886444832,2055,2055,2055,2050,5034
|
|
20250224,151600,4876111212,2055,2055,2055,2055,2640
|
|
20250224,151500,4870686012,2060,2060,2060,2055,1018
|
|
20250224,151400,4868593552,2060,2060,2060,2060,2565
|
|
20250224,151300,4863309652,2060,2060,2060,2055,2796
|
|
20250224,151200,4857552392,2060,2060,2060,2060,48
|
|
20250224,151100,4857453512,2065,2065,2065,2055,3077
|
|
20250224,151000,4851114582,2060,2065,2065,2055,2983
|
|
20250224,150900,4844970527,2060,2050,2060,2050,10764
|
|
20250224,150800,4822831317,2050,2050,2050,2050,621
|
|
20250224,150700,4821558267,2050,2050,2055,2050,1734
|
|
20250224,150600,4818003357,2050,2045,2055,2045,12600
|
|
20250224,150500,4792173157,2045,2050,2050,2045,494
|
|
20250224,150400,4791160957,2050,2050,2050,2050,2267
|
|
20250224,150300,4786513607,2050,2045,2050,2045,8578
|
|
20250224,150200,4768948972,2040,2040,2040,2040,1000
|
|
20250224,150100,4766908972,2035,2035,2035,2035,1100
|
|
20250224,150000,4764670472,2035,2040,2040,2035,700
|
|
20250224,145900,4763244472,2045,2035,2045,2035,34
|
|
20250224,145800,4763174957,2045,2030,2045,2030,2668
|
|
20250224,145700,4757723907,2045,2040,2045,2030,10753
|
|
20250224,145600,4735831612,2040,2025,2040,2025,21073
|
|
20250224,145500,4692975022,2025,2030,2030,2025,4365
|
|
20250224,145400,4684120082,2030,2030,2030,2030,15139
|
|
20250224,145300,4653387912,2030,2030,2030,2030,1000
|
|
20250224,145200,4651357912,2030,2030,2030,2030,0
|
|
20250224,145100,4651357912,2030,2030,2030,2030,1301
|
|
20250224,145000,4648716882,2025,2030,2030,2025,6145
|
|
20250224,144900,4636242782,2030,2030,2030,2030,2500
|
|
20250224,144800,4631167782,2030,2030,2030,2030,1
|
|
20250224,144700,4631165752,2025,2025,2025,2025,597
|
|
20250224,144600,4629956827,2025,2025,2025,2025,1424
|
|
20250224,144500,4627073227,2025,2025,2025,2025,1
|
|
20250224,144400,4627071202,2025,2020,2025,2020,1003
|
|
20250224,144300,4625043572,2025,2025,2025,2025,30
|
|
20250224,144200,4624982822,2025,2030,2030,2025,3353
|
|
20250224,144100,4618192982,2030,2030,2030,2030,2172
|
|
20250224,144000,4613783822,2030,2030,2030,2030,8461
|
|
20250224,143900,4596607992,2030,2030,2030,2030,1
|
|
20250224,143800,4596605962,2025,2025,2025,2025,6765
|
|
20250224,143700,4582906837,2020,2020,2020,2020,5
|
|
20250224,143600,4582896737,2020,2020,2020,2020,0
|
|
20250224,143500,4582896737,2020,2020,2020,2020,521
|
|
20250224,143400,4581844317,2020,2015,2020,2015,323
|
|
20250224,143300,4581193467,2020,2015,2020,2015,227
|
|
20250224,143200,4580735927,2015,2020,2025,2015,24390
|
|
20250224,143100,4531542277,2025,2025,2025,2025,4914
|
|
20250224,143000,4521591427,2020,2020,2020,2020,4205
|
|
20250224,142900,4513097327,2020,2025,2025,2020,1900
|
|
20250224,142800,4509259322,2020,2025,2025,2020,437
|
|
20250224,142700,4508376502,2025,2025,2025,2025,8
|
|
20250224,142600,4508360302,2020,2025,2025,2020,4621
|
|
20250224,142500,4499003397,2025,2030,2030,2025,734
|
|
20250224,142400,4497516947,2030,2030,2030,2025,14392
|
|
20250224,142300,4468373067,2030,2030,2030,2025,2854
|
|
20250224,142200,4462593677,2030,2030,2030,2030,15
|
|
20250224,142100,4462563227,2030,2030,2030,2025,1123
|
|
20250224,142000,4460288612,2030,2030,2030,2025,868
|
|
20250224,141900,4458526657,2030,2025,2035,2025,7805
|
|
20250224,141800,4442682477,2025,2035,2035,2025,3562
|
|
20250224,141700,4435451452,2035,2030,2035,2025,2790
|
|
20250224,141600,4429781847,2030,2030,2030,2030,1038
|
|
20250224,141500,4427674707,2030,2030,2030,2030,15
|
|
20250224,141400,4427644257,2030,2030,2030,2030,17
|
|
20250224,141300,4427609747,2030,2030,2030,2030,1011
|
|
20250224,141200,4425557417,2030,2030,2030,2030,3628
|
|
20250224,141100,4418192577,2025,2030,2030,2025,12
|
|
20250224,141000,4418168222,2030,2025,2030,2025,703
|
|
20250224,140900,4416742137,2025,2030,2035,2025,3009
|
|
20250224,140800,4410633867,2025,2025,2025,2025,1
|
|
20250224,140700,4410631842,2025,2035,2035,2025,6009
|
|
20250224,140600,4398463537,2025,2035,2035,2025,813
|
|
20250224,140500,4396813122,2035,2035,2035,2030,1176
|
|
20250224,140400,4394422757,2035,2035,2035,2035,2602
|
|
20250224,140300,4389127687,2035,2025,2035,2025,9268
|
|
20250224,140200,4370268427,2030,2030,2030,2030,981
|
|
20250224,140100,4368276997,2030,2035,2035,2030,1238
|
|
20250224,140000,4365763822,2035,2035,2035,2035,0
|
|
20250224,135900,4365763822,2035,2030,2035,2030,201
|
|
20250224,135800,4365355787,2035,2035,2035,2030,310
|
|
20250224,135700,4364725942,2030,2030,2030,2025,1871
|
|
20250224,135600,4360927817,2030,2025,2030,2025,1174
|
|
20250224,135500,4358549772,2030,2030,2030,2030,4
|
|
20250224,135400,4358541652,2035,2030,2035,2030,502
|
|
20250224,135300,4357522582,2030,2035,2035,2030,1498
|
|
20250224,135200,4354474162,2035,2035,2040,2015,109028
|
|
20250224,135100,4134542062,2035,2040,2045,2035,752
|
|
20250224,135000,4133008477,2045,2040,2045,2040,4662
|
|
20250224,134900,4123497982,2040,2045,2045,2035,13349
|
|
20250224,134800,4096214532,2040,2035,2040,2035,5222
|
|
20250224,134700,4085567832,2035,2030,2035,2030,8084
|
|
20250224,134600,4069124142,2030,2030,2030,2030,0
|
|
20250224,134500,4069124142,2030,2030,2030,2030,21
|
|
20250224,134400,4069081512,2030,2030,2030,2030,0
|
|
20250224,134300,4069081512,2030,2030,2030,2025,1670
|
|
20250224,134200,4065696912,2030,2030,2030,2030,1009
|
|
20250224,134100,4063648642,2030,2025,2030,2025,28
|
|
20250224,134000,4063591827,2030,2025,2030,2025,25
|
|
20250224,133900,4063541082,2030,2030,2030,2025,1892
|
|
20250224,133800,4059701072,2030,2030,2030,2030,109
|
|
20250224,133700,4059479802,2030,2025,2030,2025,177
|
|
20250224,133600,4059121322,2030,2030,2030,2030,5425
|
|
20250224,133500,4048108572,2035,2035,2035,2035,3331
|
|
20250224,133400,4041329987,2030,2030,2030,2025,42
|
|
20250224,133300,4041244732,2025,2030,2030,2025,2
|
|
20250224,133200,4041240677,2025,2030,2030,2025,139
|
|
20250224,133100,4040958517,2025,2030,2030,2025,403
|
|
20250224,133000,4040140437,2025,2025,2025,2025,1
|
|
20250224,132900,4040138412,2040,2025,2040,2025,2146
|
|
20250224,132800,4035777962,2030,2030,2030,2030,1759
|
|
20250224,132700,4032207192,2040,2040,2040,2040,4554
|
|
20250224,132600,4022917032,2040,2030,2040,2030,10001
|
|
20250224,132500,4002614992,2040,2040,2040,2035,1153
|
|
20250224,132400,4000262877,2040,2030,2040,2030,37645
|
|
20250224,132300,3923655562,2030,2030,2035,2030,541
|
|
20250224,132200,3922557327,2035,2035,2035,2035,127
|
|
20250224,132100,3922298882,2035,2030,2035,2030,1631
|
|
20250224,132000,3918980662,2035,2025,2035,2025,16008
|
|
20250224,131900,3886436312,2030,2030,2030,2030,1304
|
|
20250224,131800,3883789192,2035,2035,2035,2035,5
|
|
20250224,131700,3883779017,2030,2030,2035,2030,504
|
|
20250224,131600,3882755887,2035,2030,2035,2030,702
|
|
20250224,131500,3881330822,2035,2030,2035,2025,628
|
|
20250224,131400,3880056982,2030,2030,2030,2030,1500
|
|
20250224,131300,3877011982,2030,2035,2035,2030,96
|
|
20250224,131200,3876817097,2030,2035,2040,2030,3897
|
|
20250224,131100,3868887677,2030,2030,2030,2025,19124
|
|
20250224,131000,3830067957,2025,2025,2025,2020,5096
|
|
20250224,130900,3819750307,2025,2020,2025,2020,1864
|
|
20250224,130800,3815976327,2020,2020,2020,2020,2313
|
|
20250224,130700,3811304067,2015,2020,2020,2015,1104
|
|
20250224,130600,3809077007,2020,2020,2020,2020,1615
|
|
20250224,130500,3805814707,2025,2025,2025,2025,5
|
|
20250224,130400,3805804582,2025,2025,2025,2025,12
|
|
20250224,130300,3805780282,2020,2020,2020,2020,391
|
|
20250224,130200,3804990462,2020,2020,2020,2020,2000
|
|
20250224,130100,3800950462,2015,2015,2015,2015,155
|
|
20250224,130000,3800638137,2015,2015,2015,2015,500
|
|
20250224,125900,3799630637,2015,2015,2015,2015,103
|
|
20250224,125800,3799423092,2015,2015,2015,2015,0
|
|
20250224,125700,3799423092,2015,2015,2015,2015,28
|
|
20250224,125600,3799366672,2015,2010,2015,2010,694
|
|
20250224,125500,3797968267,2010,2010,2010,2010,1
|
|
20250224,125400,3797966257,2010,2015,2015,2010,102
|
|
20250224,125300,3797760732,2015,2015,2015,2015,1352
|
|
20250224,125200,3795036452,2015,2015,2015,2015,199
|
|
20250224,125100,3794635467,2015,2015,2015,2015,1950
|
|
20250224,125000,3790706217,2010,2010,2010,2010,500
|
|
20250224,124900,3789701217,2015,2015,2015,2015,0
|
|
20250224,124800,3789701217,2015,2015,2015,2015,0
|
|
20250224,124700,3789701217,2015,2015,2015,2015,987
|
|
20250224,124600,3787712412,2015,2015,2015,2015,100
|
|
20250224,124500,3787510912,2015,2015,2015,2015,12
|
|
20250224,124400,3787486732,2015,2015,2015,2015,310
|
|
20250224,124300,3786862082,2015,2010,2015,2010,212
|
|
20250224,124200,3786435902,2010,2010,2010,2010,512
|
|
20250224,124100,3785406782,2015,2015,2015,2015,217
|
|
20250224,124000,3784969527,2015,2015,2015,2015,1578
|
|
20250224,123900,3781789857,2020,2020,2020,2015,12
|
|
20250224,123800,3781765667,2020,2020,2020,2020,0
|
|
20250224,123700,3781765667,2020,2020,2020,2020,1719
|
|
20250224,123600,3778293287,2020,2020,2020,2020,0
|
|
20250224,123500,3778293287,2020,2020,2020,2020,1000
|
|
20250224,123400,3776273287,2020,2020,2020,2020,1
|
|
20250224,123300,3776271267,2015,2015,2015,2015,0
|
|
20250224,123200,3776271267,2015,2015,2015,2015,0
|
|
20250224,123100,3776271267,2015,2015,2015,2015,728
|
|
20250224,123000,3774804347,2010,2015,2015,2010,1678
|
|
20250224,122900,3771424367,2015,2010,2015,2005,4049
|
|
20250224,122800,3763305682,2015,2015,2015,2015,1
|
|
20250224,122700,3763303667,2005,2010,2010,2005,16005
|
|
20250224,122600,3731213442,2010,2010,2010,2010,130
|
|
20250224,122500,3730952142,2010,2015,2015,2010,7073
|
|
20250224,122400,3716735297,2025,2025,2025,2025,17
|
|
20250224,122300,3716700872,2025,2030,2030,2025,346
|
|
20250224,122200,3715998802,2030,2025,2030,2025,1356
|
|
20250224,122100,3713248792,2025,2015,2025,2005,3805
|
|
20250224,122000,3705607517,2025,2025,2025,2025,1
|
|
20250224,121900,3705605492,2010,2020,2020,2010,20087
|
|
20250224,121800,3665200152,2020,2030,2030,2020,7550
|
|
20250224,121700,3649902637,2030,2035,2035,2030,1003
|
|
20250224,121600,3647861547,2035,2030,2035,2030,3741
|
|
20250224,121500,3640253817,2035,2035,2040,2035,1514
|
|
20250224,121400,3637169967,2035,2035,2035,2035,1470
|
|
20250224,121300,3634178517,2035,2035,2035,2035,2140
|
|
20250224,121200,3629823617,2035,2030,2035,2030,2528
|
|
20250224,121100,3624686777,2035,2035,2035,2035,86
|
|
20250224,121000,3624511767,2035,2035,2035,2035,2211
|
|
20250224,120900,3620012382,2035,2040,2040,2035,3044
|
|
20250224,120800,3613814437,2035,2035,2035,2035,3642
|
|
20250224,120700,3606402967,2030,2030,2030,2030,16266
|
|
20250224,120600,3573382987,2030,2030,2030,2030,0
|
|
20250224,120500,3573382987,2030,2040,2040,2030,3517
|
|
20250224,120400,3566226397,2040,2035,2040,2035,151
|
|
20250224,120300,3565918872,2035,2030,2035,2030,11417
|
|
20250224,120200,3542720742,2030,2025,2030,2025,4900
|
|
20250224,120100,3532780902,2025,2025,2025,2025,186
|
|
20250224,120000,3532404252,2025,2025,2025,2025,2
|
|
20250224,115900,3532400202,2025,2025,2025,2025,0
|
|
20250224,115800,3532400202,2025,2025,2025,2025,0
|
|
20250224,115700,3532400202,2025,2025,2025,2025,3000
|
|
20250224,115600,3526325202,2025,2020,2025,2020,302
|
|
20250224,115500,3525713657,2025,2025,2025,2025,1
|
|
20250224,115400,3525711632,2005,2020,2020,2005,10000
|
|
20250224,115300,3505618612,2020,2020,2020,2020,100
|
|
20250224,115200,3505416612,2020,2020,2020,2020,0
|
|
20250224,115100,3505416612,2020,2020,2020,2020,1866
|
|
20250224,115000,3501647292,2020,2020,2020,2020,3945
|
|
20250224,114900,3493678392,2025,2025,2025,2025,42
|
|
20250224,114800,3493593342,2020,2025,2025,2020,350
|
|
20250224,114700,3492884842,2025,2025,2025,2020,967
|
|
20250224,114600,3490926982,2025,2025,2025,2025,530
|
|
20250224,114500,3489853732,2025,2025,2025,2025,2
|
|
20250224,114400,3489849682,2025,2025,2025,2025,1
|
|
20250224,114300,3489847657,2020,2020,2020,2020,630
|
|
20250224,114200,3488575057,2030,2025,2030,2025,3305
|
|
20250224,114100,3481874932,2025,2025,2025,2025,0
|
|
20250224,114000,3481874932,2025,2025,2025,2025,0
|
|
20250224,113900,3481874932,2025,2015,2025,2015,7
|
|
20250224,113800,3481860817,2020,2020,2020,2010,369
|
|
20250224,113700,3481115567,2010,2010,2010,2010,4000
|
|
20250224,113600,3473075567,2005,2020,2020,2005,6467
|
|
20250224,113500,3460051532,2020,2020,2020,2020,0
|
|
20250224,113400,3460051532,2020,2020,2020,2020,1000
|
|
20250224,113300,3458031532,2025,2020,2025,2020,801
|
|
20250224,113200,3456413507,2030,2030,2030,2030,0
|
|
20250224,113100,3456413507,2030,2010,2030,2010,1552
|
|
20250224,113000,3453273397,2010,2010,2010,2010,21702
|
|
20250224,112900,3409652377,2010,2015,2015,2010,1000
|
|
20250224,112800,3407637572,2020,2020,2020,2010,4411
|
|
20250224,112700,3398750337,2020,2020,2020,2020,0
|
|
20250224,112600,3398750337,2020,2025,2025,2020,954
|
|
20250224,112500,3396823217,2020,2020,2020,2020,0
|
|
20250224,112400,3396823217,2020,2020,2020,2020,0
|
|
20250224,112300,3396823217,2020,2020,2020,2020,500
|
|
20250224,112200,3395813217,2025,2025,2025,2025,500
|
|
20250224,112100,3394800717,2025,2025,2025,2020,2093
|
|
20250224,112000,3390564892,2025,2025,2025,2025,60
|
|
20250224,111900,3390443392,2025,2025,2025,2025,401
|
|
20250224,111800,3389631367,2025,2025,2025,2025,688
|
|
20250224,111700,3388238167,2025,2030,2030,2025,254
|
|
20250224,111600,3387722552,2030,2030,2030,2030,100
|
|
20250224,111500,3387519552,2030,2020,2030,2020,5465
|
|
20250224,111400,3376457197,2020,2025,2025,2020,901
|
|
20250224,111300,3374636137,2025,2025,2025,2025,90
|
|
20250224,111200,3374453887,2025,2025,2025,2025,7
|
|
20250224,111100,3374439712,2025,2020,2025,2020,101
|
|
20250224,111000,3374235687,2020,2020,2020,2020,3991
|
|
20250224,110900,3366173867,2015,2015,2015,2015,0
|
|
20250224,110800,3366173867,2015,2015,2015,2015,250
|
|
20250224,110700,3365670117,2015,2015,2015,2015,0
|
|
20250224,110600,3365670117,2015,2015,2015,2015,1021
|
|
20250224,110500,3363612802,2020,2020,2020,2015,1105
|
|
20250224,110400,3361386202,2015,2015,2015,2015,2
|
|
20250224,110300,3361382172,2015,2020,2020,2015,276
|
|
20250224,110200,3360824667,2015,2015,2020,2015,2971
|
|
20250224,110100,3354837927,2015,2015,2015,2015,785
|
|
20250224,110000,3353256152,2015,2010,2015,2010,1001
|
|
20250224,105900,3351239142,2010,2010,2010,2010,0
|
|
20250224,105800,3351239142,2010,2010,2010,2010,2476
|
|
20250224,105700,3346262382,2010,2015,2015,2005,6100
|
|
20250224,105600,3334000572,2020,2015,2020,2015,1324
|
|
20250224,105500,3331332707,2015,2010,2015,2010,192
|
|
20250224,105400,3330946632,2010,2010,2010,2010,1435
|
|
20250224,105300,3328062282,2015,2010,2015,2010,983
|
|
20250224,105200,3326084952,2010,2015,2015,2010,2388
|
|
20250224,105100,3321274072,2010,2010,2010,2010,11
|
|
20250224,105000,3321251962,2015,2010,2015,2010,547
|
|
20250224,104900,3320151242,2005,2020,2020,2005,1494
|
|
20250224,104800,3317154747,2010,2010,2010,2010,120
|
|
20250224,104700,3316913547,2010,2020,2020,2010,252
|
|
20250224,104600,3316407017,2020,2015,2020,2005,4482
|
|
20250224,104500,3307409627,2015,2020,2020,2015,721
|
|
20250224,104400,3305956807,2015,2010,2015,2005,1742
|
|
20250224,104300,3302449147,2005,2015,2015,2005,4503
|
|
20250224,104200,3293420597,2005,2015,2015,2005,11927
|
|
20250224,104100,3269502097,2005,2010,2010,2005,11001
|
|
20250224,104000,3247390457,2020,2010,2020,2010,8768
|
|
20250224,103900,3229766042,2005,2010,2010,2000,7804
|
|
20250224,103800,3214114202,2005,2020,2020,2005,10174
|
|
20250224,103700,3193652882,2020,2030,2035,2020,25583
|
|
20250224,103600,3141865262,2030,2040,2040,2030,584
|
|
20250224,103500,3140678697,2045,2035,2045,2030,14956
|
|
20250224,103400,3110265932,2035,2045,2045,2035,172
|
|
20250224,103300,3109915817,2035,2040,2040,2035,1463
|
|
20250224,103200,3106931512,2040,2050,2050,2040,6188
|
|
20250224,103100,3094302777,2050,2050,2050,2050,1
|
|
20250224,103000,3094300727,2050,2050,2050,2040,11120
|
|
20250224,102900,3071599577,2050,2045,2050,2045,3919
|
|
20250224,102800,3063576232,2050,2040,2050,2040,357
|
|
20250224,102700,3062846952,2040,2045,2055,2040,4629
|
|
20250224,102600,3053371842,2050,2050,2050,2045,102
|
|
20250224,102500,3053162747,2050,2050,2050,2050,543
|
|
20250224,102400,3052049597,2050,2050,2050,2045,1229
|
|
20250224,102300,3049532582,2050,2050,2050,2050,1830
|
|
20250224,102200,3045781082,2050,2045,2050,2045,1947
|
|
20250224,102100,3041799462,2035,2030,2045,2030,4129
|
|
20250224,102000,3033396867,2035,2030,2045,2030,5787
|
|
20250224,101900,3021631727,2030,2035,2035,2030,3111
|
|
20250224,101800,3015314237,2045,2040,2045,2035,2243
|
|
20250224,101700,3010739037,2045,2045,2045,2045,3442
|
|
20250224,101600,3003700147,2045,2035,2045,2035,1981
|
|
20250224,101500,2999664362,2035,2025,2035,2025,4931
|
|
20250224,101400,2989642637,2025,2030,2030,2020,4554
|
|
20250224,101300,2980420662,2035,2030,2040,2025,15903
|
|
20250224,101200,2948209532,2040,2035,2040,2025,30056
|
|
20250224,101100,2887312967,2030,2030,2030,2030,0
|
|
20250224,101000,2887312967,2030,2035,2035,2030,5002
|
|
20250224,100900,2877134052,2035,2035,2035,2035,4205
|
|
20250224,100800,2868576877,2040,2040,2040,2040,291
|
|
20250224,100700,2867983237,2040,2045,2045,2040,13366
|
|
20250224,100600,2840693787,2045,2040,2045,2040,990
|
|
20250224,100500,2838673282,2045,2040,2045,2040,2797
|
|
20250224,100400,2832967367,2040,2045,2045,2040,3026
|
|
20250224,100300,2826794267,2045,2040,2045,2040,4488
|
|
20250224,100200,2817624457,2040,2035,2040,2035,165
|
|
20250224,100100,2817288677,2035,2035,2035,2035,3160
|
|
20250224,100000,2810858077,2030,2035,2035,2030,1312
|
|
20250224,095900,2808189502,2035,2040,2040,2030,2174
|
|
20250224,095800,2803771117,2035,2035,2035,2035,5461
|
|
20250224,095700,2792657982,2030,2045,2045,2030,4712
|
|
20250224,095600,2783062442,2045,2045,2045,2045,339
|
|
20250224,095500,2782369187,2040,2040,2040,2040,1600
|
|
20250224,095400,2779105187,2035,2045,2045,2035,3285
|
|
20250224,095300,2772415207,2045,2035,2045,2030,5762
|
|
20250224,095200,2760691507,2035,2040,2040,2035,3648
|
|
20250224,095100,2753259632,2040,2040,2040,2040,51
|
|
20250224,095000,2753155592,2040,2035,2040,2035,4254
|
|
20250224,094900,2744485772,2040,2055,2055,2035,2443
|
|
20250224,094800,2739489867,2050,2040,2050,2030,12479
|
|
20250224,094700,2714094262,2040,2045,2045,2040,4682
|
|
20250224,094600,2704530082,2040,2055,2055,2040,34213
|
|
20250224,094500,2634415687,2055,2055,2055,2055,806
|
|
20250224,094400,2632759357,2050,2050,2055,2050,2942
|
|
20250224,094300,2626728252,2055,2065,2065,2050,8086
|
|
20250224,094200,2610112647,2065,2060,2065,2055,7816
|
|
20250224,094100,2594013982,2060,2055,2060,2050,2967
|
|
20250224,094000,2587920167,2055,2060,2060,2055,7062
|
|
20250224,093900,2573403287,2060,2055,2060,2055,3328
|
|
20250224,093800,2566561642,2055,2055,2055,2045,1139
|
|
20250224,093700,2564232277,2045,2050,2055,2045,7636
|
|
20250224,093600,2548558362,2065,2075,2080,2050,19469
|
|
20250224,093500,2508445782,2075,2045,2075,2040,30825
|
|
20250224,093400,2445199342,2040,2045,2045,2030,14749
|
|
20250224,093300,2415211137,2030,2035,2050,2030,7599
|
|
20250224,093200,2399718937,2035,2045,2055,2035,18855
|
|
20250224,093100,2361256122,2050,2050,2055,2040,10458
|
|
20250224,093000,2339849107,2055,2060,2060,2050,6808
|
|
20250224,092900,2325847417,2050,2050,2060,2050,19453
|
|
20250224,092800,2285911497,2050,2070,2080,2045,31318
|
|
20250224,092700,2221347542,2080,2085,2085,2065,35920
|
|
20250224,092600,2146884752,2080,2080,2095,2075,60633
|
|
20250224,092500,2020620032,2080,2080,2095,2080,17740
|
|
20250224,092400,1983642827,2080,2090,2095,2080,22211
|
|
20250224,092300,1937321852,2100,2110,2115,2090,50634
|
|
20250224,092200,1831021512,2115,2105,2115,2100,55607
|
|
20250224,092100,1713997007,2105,2100,2110,2100,34546
|
|
20250224,092000,1641274342,2100,2100,2120,2085,60817
|
|
20250224,091900,1513682637,2085,2115,2135,2085,127012
|
|
20250224,091800,1244858457,2115,2095,2120,2090,71493
|
|
20250224,091700,1094035787,2100,2080,2110,2080,129687
|
|
20250224,091600,822923117,2080,2065,2080,2065,61696
|
|
20250224,091500,694909717,2065,2070,2080,2065,25683
|
|
20250224,091400,641632867,2070,2065,2085,2065,70211
|
|
20250224,091300,496122662,2070,2060,2070,2060,40872
|
|
20250224,091200,411723412,2060,2060,2070,2060,30044
|
|
20250224,091100,349698272,2050,2040,2060,2040,38184
|
|
20250224,091000,271313582,2050,2050,2050,2040,16702
|
|
20250224,090900,237196757,2050,2035,2050,2035,24603
|
|
20250224,090800,186933877,2035,2035,2035,2035,747
|
|
20250224,090700,185413732,2035,2030,2040,2025,4432
|
|
20250224,090600,176386917,2015,2050,2060,2005,19149
|
|
20250224,090500,137421602,2040,2035,2055,2015,19556
|
|
20250224,090400,97543122,2035,2020,2035,2020,11637
|
|
20250224,090300,73958947,2035,2035,2045,2010,7358
|
|
20250224,090200,59118232,2015,2035,2040,2010,18516
|
|
20250224,090100,21688672,2010,1998,2035,1998,2216
|
|
20250224,090000,17238475,1998,1990,1998,1988,7509
|