613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191000,871197307,2030,2030,2030,2030,2048
|
|
20250217,190900,871197307,2030,2030,2030,2030,0
|
|
20250217,190800,871197307,2030,2030,2030,2030,0
|
|
20250217,190700,871197307,2030,2030,2030,2030,0
|
|
20250217,190600,871197307,2030,2030,2030,2030,0
|
|
20250217,190500,871197307,2030,2030,2030,2030,0
|
|
20250217,190400,871197307,2030,2030,2030,2030,0
|
|
20250217,190300,871197307,2030,2030,2030,2030,0
|
|
20250217,190200,871197307,2030,2030,2030,2030,0
|
|
20250217,190100,871197307,2030,2030,2030,2030,0
|
|
20250217,190000,871197307,2030,2030,2030,2030,0
|
|
20250217,185900,871197307,2030,2030,2030,2030,0
|
|
20250217,185800,871197307,2030,2030,2030,2030,0
|
|
20250217,185700,871197307,2030,2030,2030,2030,0
|
|
20250217,185600,871197307,2030,2030,2030,2030,0
|
|
20250217,185500,871197307,2030,2030,2030,2030,0
|
|
20250217,185400,871197307,2030,2030,2030,2030,0
|
|
20250217,185300,871197307,2030,2030,2030,2030,0
|
|
20250217,185200,871197307,2030,2030,2030,2030,0
|
|
20250217,185100,871197307,2030,2030,2030,2030,0
|
|
20250217,185000,871197307,2030,2030,2030,2030,0
|
|
20250217,184900,871197307,2030,2030,2030,2030,0
|
|
20250217,184800,871197307,2030,2030,2030,2030,0
|
|
20250217,184700,871197307,2030,2030,2030,2030,0
|
|
20250217,184600,871197307,2030,2030,2030,2030,0
|
|
20250217,184500,871197307,2030,2030,2030,2030,0
|
|
20250217,184400,871197307,2030,2030,2030,2030,0
|
|
20250217,184300,871197307,2030,2030,2030,2030,0
|
|
20250217,184200,871197307,2030,2030,2030,2030,0
|
|
20250217,184100,871197307,2030,2030,2030,2030,0
|
|
20250217,184000,871197307,2030,2030,2030,2030,2048
|
|
20250217,183900,871197307,2030,2030,2030,2030,0
|
|
20250217,183800,871197307,2030,2030,2030,2030,0
|
|
20250217,183700,871197307,2030,2030,2030,2030,0
|
|
20250217,183600,871197307,2030,2030,2030,2030,0
|
|
20250217,183500,871197307,2030,2030,2030,2030,0
|
|
20250217,183400,871197307,2030,2030,2030,2030,0
|
|
20250217,183300,871197307,2030,2030,2030,2030,0
|
|
20250217,183200,871197307,2030,2030,2030,2030,0
|
|
20250217,183100,871197307,2030,2030,2030,2030,0
|
|
20250217,183000,871197307,2030,2030,2030,2030,0
|
|
20250217,182900,871197307,2030,2030,2030,2030,0
|
|
20250217,182800,871197307,2030,2030,2030,2030,0
|
|
20250217,182700,871197307,2030,2030,2030,2030,0
|
|
20250217,182600,871197307,2030,2030,2030,2030,0
|
|
20250217,182500,871197307,2030,2030,2030,2030,0
|
|
20250217,182400,871197307,2030,2030,2030,2030,0
|
|
20250217,182300,871197307,2030,2030,2030,2030,0
|
|
20250217,182200,871197307,2030,2030,2030,2030,0
|
|
20250217,182100,871197307,2030,2030,2030,2030,0
|
|
20250217,182000,871197307,2030,2030,2030,2030,0
|
|
20250217,181900,871197307,2030,2030,2030,2030,0
|
|
20250217,181800,871197307,2030,2030,2030,2030,0
|
|
20250217,181700,871197307,2030,2030,2030,2030,0
|
|
20250217,181600,871197307,2030,2030,2030,2030,0
|
|
20250217,181500,871197307,2030,2030,2030,2030,0
|
|
20250217,181400,871197307,2030,2030,2030,2030,0
|
|
20250217,181300,871197307,2030,2030,2030,2030,0
|
|
20250217,181200,871197307,2030,2030,2030,2030,0
|
|
20250217,181100,871197307,2030,2030,2030,2030,0
|
|
20250217,181000,871197307,2030,2030,2030,2030,2048
|
|
20250217,180900,871197307,2030,2030,2030,2030,0
|
|
20250217,180800,871197307,2030,2030,2030,2030,0
|
|
20250217,180700,871197307,2030,2030,2030,2030,0
|
|
20250217,180600,871197307,2030,2030,2030,2030,0
|
|
20250217,180500,871197307,2030,2030,2030,2030,0
|
|
20250217,180400,871197307,2030,2030,2030,2030,0
|
|
20250217,180300,871197307,2030,2030,2030,2030,0
|
|
20250217,180200,871197307,2030,2030,2030,2030,0
|
|
20250217,180100,871197307,2030,2030,2030,2030,0
|
|
20250217,180000,871197307,2030,2030,2030,2030,0
|
|
20250217,175900,871197307,2030,2030,2030,2030,0
|
|
20250217,175800,871197307,2030,2030,2030,2030,0
|
|
20250217,175700,871197307,2030,2030,2030,2030,0
|
|
20250217,175600,871197307,2030,2030,2030,2030,0
|
|
20250217,175500,871197307,2030,2030,2030,2030,0
|
|
20250217,175400,871197307,2030,2030,2030,2030,0
|
|
20250217,175300,871197307,2030,2030,2030,2030,0
|
|
20250217,175200,871197307,2030,2030,2030,2030,0
|
|
20250217,175100,871197307,2030,2030,2030,2030,0
|
|
20250217,175000,871197307,2030,2030,2030,2030,0
|
|
20250217,174900,871197307,2030,2030,2030,2030,0
|
|
20250217,174800,871197307,2030,2030,2030,2030,0
|
|
20250217,174700,871197307,2030,2030,2030,2030,0
|
|
20250217,174600,871197307,2030,2030,2030,2030,0
|
|
20250217,174500,871197307,2030,2030,2030,2030,0
|
|
20250217,174400,871197307,2030,2030,2030,2030,0
|
|
20250217,174300,871197307,2030,2030,2030,2030,0
|
|
20250217,174200,871197307,2030,2030,2030,2030,0
|
|
20250217,174100,871197307,2030,2030,2030,2030,0
|
|
20250217,174000,871197307,2030,2030,2030,2030,2048
|
|
20250217,173900,871197307,2030,2030,2030,2030,0
|
|
20250217,173800,871197307,2030,2030,2030,2030,0
|
|
20250217,173700,871197307,2030,2030,2030,2030,0
|
|
20250217,173600,871197307,2030,2030,2030,2030,0
|
|
20250217,173500,871197307,2030,2030,2030,2030,0
|
|
20250217,173400,871197307,2030,2030,2030,2030,0
|
|
20250217,173300,871197307,2030,2030,2030,2030,0
|
|
20250217,173200,871197307,2030,2030,2030,2030,0
|
|
20250217,173100,871197307,2030,2030,2030,2030,0
|
|
20250217,173000,871197307,2030,2030,2030,2030,0
|
|
20250217,172900,871197307,2030,2030,2030,2030,0
|
|
20250217,172800,871197307,2030,2030,2030,2030,0
|
|
20250217,172700,871197307,2030,2030,2030,2030,0
|
|
20250217,172600,871197307,2030,2030,2030,2030,0
|
|
20250217,172500,871197307,2030,2030,2030,2030,0
|
|
20250217,172400,871197307,2030,2030,2030,2030,0
|
|
20250217,172300,871197307,2030,2030,2030,2030,0
|
|
20250217,172200,871197307,2030,2030,2030,2030,0
|
|
20250217,172100,871197307,2030,2030,2030,2030,0
|
|
20250217,172000,871197307,2030,2030,2030,2030,0
|
|
20250217,171900,871197307,2030,2030,2030,2030,0
|
|
20250217,171800,871197307,2030,2030,2030,2030,0
|
|
20250217,171700,871197307,2030,2030,2030,2030,0
|
|
20250217,171600,871197307,2030,2030,2030,2030,0
|
|
20250217,171500,871197307,2030,2030,2030,2030,0
|
|
20250217,171400,871197307,2030,2030,2030,2030,0
|
|
20250217,171300,871197307,2030,2030,2030,2030,0
|
|
20250217,171200,871197307,2030,2030,2030,2030,0
|
|
20250217,171100,871197307,2030,2030,2030,2030,0
|
|
20250217,171000,871197307,2030,2030,2030,2030,2048
|
|
20250217,170900,871197307,2030,2030,2030,2030,0
|
|
20250217,170800,871197307,2030,2030,2030,2030,0
|
|
20250217,170700,871197307,2030,2030,2030,2030,0
|
|
20250217,170600,871197307,2030,2030,2030,2030,0
|
|
20250217,170500,871197307,2030,2030,2030,2030,0
|
|
20250217,170400,871197307,2030,2030,2030,2030,0
|
|
20250217,170300,871197307,2030,2030,2030,2030,0
|
|
20250217,170200,871197307,2030,2030,2030,2030,0
|
|
20250217,170100,871197307,2030,2030,2030,2030,0
|
|
20250217,170000,871197307,2030,2030,2030,2030,0
|
|
20250217,165900,871197307,2030,2030,2030,2030,0
|
|
20250217,165800,871197307,2030,2030,2030,2030,0
|
|
20250217,165700,871197307,2030,2030,2030,2030,0
|
|
20250217,165600,871197307,2030,2030,2030,2030,0
|
|
20250217,165500,871197307,2030,2030,2030,2030,0
|
|
20250217,165400,871197307,2030,2030,2030,2030,0
|
|
20250217,165300,871197307,2030,2030,2030,2030,0
|
|
20250217,165200,871197307,2030,2030,2030,2030,0
|
|
20250217,165100,871197307,2030,2030,2030,2030,0
|
|
20250217,165000,871197307,2030,2030,2030,2030,0
|
|
20250217,164900,871197307,2030,2030,2030,2030,0
|
|
20250217,164800,871197307,2030,2030,2030,2030,0
|
|
20250217,164700,871197307,2030,2030,2030,2030,0
|
|
20250217,164600,871197307,2030,2030,2030,2030,0
|
|
20250217,164500,871197307,2030,2030,2030,2030,0
|
|
20250217,164400,871197307,2030,2030,2030,2030,0
|
|
20250217,164300,871197307,2030,2030,2030,2030,0
|
|
20250217,164200,871197307,2030,2030,2030,2030,0
|
|
20250217,164100,871197307,2030,2030,2030,2030,0
|
|
20250217,164000,871197307,2030,2030,2030,2030,2048
|
|
20250217,163900,871197307,2030,2030,2030,2030,0
|
|
20250217,163800,871197307,2030,2030,2030,2030,0
|
|
20250217,163700,871197307,2030,2030,2030,2030,0
|
|
20250217,163600,871197307,2030,2030,2030,2030,0
|
|
20250217,163500,871197307,2030,2030,2030,2030,0
|
|
20250217,163400,871197307,2030,2030,2030,2030,0
|
|
20250217,163300,871197307,2030,2030,2030,2030,0
|
|
20250217,163200,871197307,2030,2030,2030,2030,0
|
|
20250217,163100,871197307,2030,2030,2030,2030,0
|
|
20250217,163000,871197307,2030,2030,2030,2030,0
|
|
20250217,162900,871197307,2030,2030,2030,2030,0
|
|
20250217,162800,871197307,2030,2030,2030,2030,0
|
|
20250217,162700,871197307,2030,2030,2030,2030,0
|
|
20250217,162600,871197307,2030,2030,2030,2030,0
|
|
20250217,162500,871197307,2030,2030,2030,2030,0
|
|
20250217,162400,871197307,2030,2030,2030,2030,0
|
|
20250217,162300,871197307,2030,2030,2030,2030,0
|
|
20250217,162200,871197307,2030,2030,2030,2030,0
|
|
20250217,162100,871197307,2030,2030,2030,2030,0
|
|
20250217,162000,871197307,2030,2030,2030,2030,0
|
|
20250217,161900,871197307,2030,2030,2030,2030,0
|
|
20250217,161800,871197307,2030,2030,2030,2030,0
|
|
20250217,161700,871197307,2030,2030,2030,2030,0
|
|
20250217,161600,871197307,2030,2030,2030,2030,0
|
|
20250217,161500,871197307,2030,2030,2030,2030,0
|
|
20250217,161400,871197307,2030,2030,2030,2030,0
|
|
20250217,161300,871197307,2030,2030,2030,2030,0
|
|
20250217,161200,871197307,2030,2030,2030,2030,0
|
|
20250217,161100,871197307,2030,2030,2030,2030,0
|
|
20250217,161000,871197307,2030,2030,2030,2030,2048
|
|
20250217,160900,871197307,2030,2030,2030,2030,0
|
|
20250217,160800,871197307,2030,2030,2030,2030,0
|
|
20250217,160700,871197307,2030,2030,2030,2030,0
|
|
20250217,160600,871197307,2030,2030,2030,2030,0
|
|
20250217,160500,871197307,2030,2030,2030,2030,0
|
|
20250217,160400,871197307,2030,2030,2030,2030,0
|
|
20250217,160300,871197307,2030,2030,2030,2030,0
|
|
20250217,160200,871197307,2030,2030,2030,2030,0
|
|
20250217,160100,871197307,2030,2030,2030,2030,0
|
|
20250217,160000,871197307,2030,2030,2030,2030,0
|
|
20250217,155900,871197307,2030,2030,2030,2030,0
|
|
20250217,155800,871197307,2030,2030,2030,2030,0
|
|
20250217,155700,871197307,2030,2030,2030,2030,0
|
|
20250217,155600,871197307,2030,2030,2030,2030,0
|
|
20250217,155500,871197307,2030,2030,2030,2030,0
|
|
20250217,155400,871197307,2030,2030,2030,2030,0
|
|
20250217,155300,871197307,2030,2030,2030,2030,0
|
|
20250217,155200,871197307,2030,2030,2030,2030,0
|
|
20250217,155100,871197307,2030,2030,2030,2030,0
|
|
20250217,155000,871197307,2030,2030,2030,2030,0
|
|
20250217,154900,871197307,2030,2030,2030,2030,0
|
|
20250217,154800,871197307,2030,2030,2030,2030,0
|
|
20250217,154700,871197307,2030,2030,2030,2030,0
|
|
20250217,154600,871197307,2030,2030,2030,2030,0
|
|
20250217,154500,871197307,2030,2030,2030,2030,0
|
|
20250217,154400,871197307,2030,2030,2030,2030,0
|
|
20250217,154300,871197307,2030,2030,2030,2030,0
|
|
20250217,154200,871197307,2030,2030,2030,2030,0
|
|
20250217,154100,871197307,2030,2030,2030,2030,0
|
|
20250217,154000,871197307,2030,2030,2030,2030,2048
|
|
20250217,153900,871197307,2030,2030,2030,2030,0
|
|
20250217,153800,871197307,2030,2030,2030,2030,0
|
|
20250217,153700,871197307,2030,2030,2030,2030,0
|
|
20250217,153600,871197307,2030,2030,2030,2030,0
|
|
20250217,153500,871197307,2030,2030,2030,2030,0
|
|
20250217,153400,871197307,2030,2030,2030,2030,0
|
|
20250217,153300,871197307,2030,2030,2030,2030,0
|
|
20250217,153200,871197307,2030,2030,2030,2030,0
|
|
20250217,153100,871197307,2030,2030,2030,2030,0
|
|
20250217,153000,871197307,2030,2030,2030,2030,2048
|
|
20250217,152900,867039867,2025,2025,2025,2025,0
|
|
20250217,152800,867039867,2025,2025,2025,2025,0
|
|
20250217,152700,867039867,2025,2025,2025,2025,0
|
|
20250217,152600,867039867,2025,2025,2025,2025,0
|
|
20250217,152500,867039867,2025,2025,2025,2025,0
|
|
20250217,152400,867039867,2025,2025,2025,2025,0
|
|
20250217,152300,867039867,2025,2025,2025,2025,0
|
|
20250217,152200,867039867,2025,2025,2025,2025,0
|
|
20250217,152100,867039867,2025,2025,2025,2025,0
|
|
20250217,152000,867039867,2025,2025,2025,2025,0
|
|
20250217,151900,867039867,2025,2030,2030,2025,529
|
|
20250217,151800,865966022,2030,2025,2030,2025,149
|
|
20250217,151700,865664292,2025,2025,2025,2025,32
|
|
20250217,151600,865599492,2025,2025,2025,2025,18
|
|
20250217,151500,865563042,2025,2030,2030,2020,7539
|
|
20250217,151400,850321882,2030,2030,2030,2030,0
|
|
20250217,151300,850321882,2030,2030,2030,2030,1
|
|
20250217,151200,850319852,2030,2030,2030,2030,0
|
|
20250217,151100,850319852,2030,2030,2030,2030,10
|
|
20250217,151000,850299552,2030,2025,2030,2025,257
|
|
20250217,150900,849777922,2025,2025,2025,2025,10
|
|
20250217,150800,849757672,2030,2030,2030,2030,0
|
|
20250217,150700,849757672,2030,2030,2030,2030,2
|
|
20250217,150600,849753612,2030,2030,2030,2030,51
|
|
20250217,150500,849650082,2025,2025,2025,2025,1588
|
|
20250217,150400,846434382,2025,2025,2025,2025,2164
|
|
20250217,150300,842052282,2025,2025,2025,2025,826
|
|
20250217,150200,840379632,2025,2025,2025,2025,0
|
|
20250217,150100,840379632,2025,2025,2025,2025,120
|
|
20250217,150000,840136632,2030,2030,2030,2030,1
|
|
20250217,145900,840134602,2025,2025,2025,2025,553
|
|
20250217,145800,839014777,2025,2025,2030,2025,530
|
|
20250217,145700,837941382,2025,2025,2025,2025,50
|
|
20250217,145600,837840132,2025,2025,2025,2025,550
|
|
20250217,145500,836726382,2025,2030,2030,2025,101
|
|
20250217,145400,836521852,2030,2030,2030,2030,161
|
|
20250217,145300,836195022,2030,2030,2030,2030,0
|
|
20250217,145200,836195022,2030,2030,2030,2030,0
|
|
20250217,145100,836195022,2030,2030,2030,2030,0
|
|
20250217,145000,836195022,2030,2030,2030,2030,0
|
|
20250217,144900,836195022,2030,2030,2030,2030,1001
|
|
20250217,144800,834162992,2030,2025,2030,2025,1350
|
|
20250217,144700,831426742,2030,2030,2030,2030,1901
|
|
20250217,144600,827567712,2030,2030,2030,2030,0
|
|
20250217,144500,827567712,2030,2030,2030,2030,1
|
|
20250217,144400,827565682,2025,2025,2025,2025,0
|
|
20250217,144300,827565682,2025,2025,2025,2025,93
|
|
20250217,144200,827377357,2030,2030,2030,2030,10
|
|
20250217,144100,827357057,2030,2030,2030,2030,2
|
|
20250217,144000,827352997,2030,2030,2030,2030,0
|
|
20250217,143900,827352997,2030,2030,2030,2030,0
|
|
20250217,143800,827352997,2030,2030,2030,2030,0
|
|
20250217,143700,827352997,2030,2030,2030,2030,0
|
|
20250217,143600,827352997,2030,2030,2030,2030,0
|
|
20250217,143500,827352997,2030,2030,2030,2030,5874
|
|
20250217,143400,815428777,2030,2030,2030,2030,0
|
|
20250217,143300,815428777,2030,2030,2030,2030,2130
|
|
20250217,143200,811104877,2035,2035,2035,2035,2838
|
|
20250217,143100,805329547,2030,2030,2030,2030,152
|
|
20250217,143000,805020987,2035,2035,2035,2035,0
|
|
20250217,142900,805020987,2035,2035,2035,2035,0
|
|
20250217,142800,805020987,2035,2035,2035,2035,10
|
|
20250217,142700,805000637,2035,2035,2035,2035,0
|
|
20250217,142600,805000637,2035,2035,2035,2035,1
|
|
20250217,142500,804998602,2030,2035,2035,2030,2011
|
|
20250217,142400,800916217,2035,2035,2035,2035,5000
|
|
20250217,142300,790741217,2035,2030,2035,2030,6755
|
|
20250217,142200,777028562,2030,2030,2030,2030,0
|
|
20250217,142100,777028562,2030,2030,2030,2030,300
|
|
20250217,142000,776419562,2030,2030,2030,2030,0
|
|
20250217,141900,776419562,2030,2030,2030,2030,235
|
|
20250217,141800,775942512,2030,2030,2030,2030,250
|
|
20250217,141700,775435012,2035,2035,2035,2035,1
|
|
20250217,141600,775432977,2030,2030,2030,2030,2138
|
|
20250217,141500,771092837,2025,2025,2025,2025,70
|
|
20250217,141400,770951087,2025,2025,2025,2025,277
|
|
20250217,141300,770390162,2025,2025,2025,2025,0
|
|
20250217,141200,770390162,2025,2025,2025,2025,99
|
|
20250217,141100,770189687,2030,2030,2030,2030,0
|
|
20250217,141000,770189687,2030,2030,2030,2030,50
|
|
20250217,140900,770088187,2025,2025,2025,2025,0
|
|
20250217,140800,770088187,2025,2025,2025,2025,0
|
|
20250217,140700,770088187,2025,2025,2030,2025,9
|
|
20250217,140600,770069952,2030,2030,2030,2030,200
|
|
20250217,140500,769663952,2030,2030,2030,2030,0
|
|
20250217,140400,769663952,2030,2030,2030,2030,1400
|
|
20250217,140300,766821952,2030,2030,2030,2030,0
|
|
20250217,140200,766821952,2030,2030,2030,2030,68
|
|
20250217,140100,766683912,2030,2030,2030,2030,3374
|
|
20250217,140000,759834692,2025,2025,2025,2025,0
|
|
20250217,135900,759834692,2025,2025,2025,2025,150
|
|
20250217,135800,759530942,2025,2025,2025,2025,0
|
|
20250217,135700,759530942,2025,2025,2025,2025,0
|
|
20250217,135600,759530942,2025,2025,2025,2025,21
|
|
20250217,135500,759488417,2025,2025,2025,2025,0
|
|
20250217,135400,759488417,2025,2025,2025,2025,6
|
|
20250217,135300,759476267,2025,2025,2025,2025,0
|
|
20250217,135200,759476267,2025,2025,2025,2025,0
|
|
20250217,135100,759476267,2025,2025,2025,2025,0
|
|
20250217,135000,759476267,2025,2025,2025,2025,135
|
|
20250217,134900,759202892,2025,2025,2025,2025,875
|
|
20250217,134800,757431017,2025,2025,2025,2025,115
|
|
20250217,134700,757198142,2025,2025,2025,2025,2
|
|
20250217,134600,757194092,2020,2030,2030,2020,49
|
|
20250217,134500,757094672,2030,2025,2030,2020,624
|
|
20250217,134400,755831197,2025,2020,2025,2020,1015
|
|
20250217,134300,753775847,2020,2020,2020,2020,0
|
|
20250217,134200,753775847,2020,2025,2025,2020,3285
|
|
20250217,134100,747138972,2025,2030,2030,2025,224
|
|
20250217,134000,746685367,2025,2025,2025,2025,0
|
|
20250217,133900,746685367,2025,2025,2025,2025,2799
|
|
20250217,133800,741017392,2025,2025,2025,2025,1000
|
|
20250217,133700,738992392,2025,2025,2025,2025,0
|
|
20250217,133600,738992392,2025,2025,2025,2025,0
|
|
20250217,133500,738992392,2025,2025,2025,2025,100
|
|
20250217,133400,738789892,2025,2025,2025,2025,0
|
|
20250217,133300,738789892,2025,2025,2030,2025,163
|
|
20250217,133200,738459812,2030,2030,2030,2030,0
|
|
20250217,133100,738459812,2030,2030,2030,2030,1
|
|
20250217,133000,738457782,2025,2025,2025,2025,0
|
|
20250217,132900,738457782,2025,2025,2025,2025,10
|
|
20250217,132800,738437532,2030,2030,2030,2030,1000
|
|
20250217,132700,736407532,2030,2030,2030,2030,0
|
|
20250217,132600,736407532,2030,2030,2030,2030,0
|
|
20250217,132500,736407532,2030,2030,2030,2030,30
|
|
20250217,132400,736346632,2030,2030,2030,2030,0
|
|
20250217,132300,736346632,2030,2030,2030,2030,1
|
|
20250217,132200,736344602,2025,2025,2025,2025,0
|
|
20250217,132100,736344602,2025,2025,2025,2025,0
|
|
20250217,132000,736344602,2025,2025,2025,2025,30
|
|
20250217,131900,736283852,2025,2025,2025,2025,0
|
|
20250217,131800,736283852,2025,2025,2025,2025,10
|
|
20250217,131700,736263602,2030,2030,2030,2030,71
|
|
20250217,131600,736119472,2025,2025,2025,2025,5
|
|
20250217,131500,736109347,2030,2030,2030,2030,110
|
|
20250217,131400,735886047,2025,2025,2025,2025,830
|
|
20250217,131300,734205297,2025,2025,2025,2025,1300
|
|
20250217,131200,731572797,2030,2030,2030,2030,0
|
|
20250217,131100,731572797,2030,2030,2030,2030,17
|
|
20250217,131000,731538287,2030,2030,2030,2030,1
|
|
20250217,130900,731536257,2025,2025,2025,2025,0
|
|
20250217,130800,731536257,2025,2025,2025,2025,0
|
|
20250217,130700,731536257,2025,2025,2025,2025,5
|
|
20250217,130600,731526132,2025,2025,2025,2025,0
|
|
20250217,130500,731526132,2025,2025,2025,2025,17
|
|
20250217,130400,731491707,2025,2025,2025,2025,0
|
|
20250217,130300,731491707,2025,2025,2025,2025,0
|
|
20250217,130200,731491707,2025,2025,2025,2025,90
|
|
20250217,130100,731309457,2025,2025,2025,2025,400
|
|
20250217,130000,730499457,2025,2025,2025,2025,0
|
|
20250217,125900,730499457,2025,2025,2025,2025,0
|
|
20250217,125800,730499457,2025,2025,2025,2025,0
|
|
20250217,125700,730499457,2025,2025,2025,2025,0
|
|
20250217,125600,730499457,2025,2025,2025,2025,10
|
|
20250217,125500,730479207,2025,2025,2025,2025,0
|
|
20250217,125400,730479207,2025,2025,2025,2025,55
|
|
20250217,125300,730367832,2030,2030,2030,2030,0
|
|
20250217,125200,730367832,2030,2025,2030,2025,501
|
|
20250217,125100,729353302,2025,2025,2025,2025,59
|
|
20250217,125000,729233827,2030,2030,2030,2030,0
|
|
20250217,124900,729233827,2030,2030,2030,2030,0
|
|
20250217,124800,729233827,2030,2030,2030,2030,0
|
|
20250217,124700,729233827,2030,2030,2030,2030,0
|
|
20250217,124600,729233827,2030,2030,2030,2030,0
|
|
20250217,124500,729233827,2030,2030,2030,2030,0
|
|
20250217,124400,729233827,2030,2030,2030,2030,0
|
|
20250217,124300,729233827,2030,2030,2030,2030,949
|
|
20250217,124200,727307357,2025,2025,2025,2025,0
|
|
20250217,124100,727307357,2025,2025,2025,2025,0
|
|
20250217,124000,727307357,2025,2025,2025,2025,25
|
|
20250217,123900,727256732,2030,2030,2030,2030,762
|
|
20250217,123800,725709872,2030,2030,2030,2030,442
|
|
20250217,123700,724812612,2030,2030,2030,2030,1410
|
|
20250217,123600,721950312,2025,2025,2025,2025,26
|
|
20250217,123500,721897662,2030,2030,2030,2030,0
|
|
20250217,123400,721897662,2030,2030,2030,2030,1
|
|
20250217,123300,721895632,2030,2030,2030,2030,0
|
|
20250217,123200,721895632,2030,2030,2030,2030,1
|
|
20250217,123100,721893602,2020,2020,2020,2020,0
|
|
20250217,123000,721893602,2020,2020,2020,2020,500
|
|
20250217,122900,720883602,2025,2025,2025,2025,0
|
|
20250217,122800,720883602,2025,2025,2025,2025,1000
|
|
20250217,122700,718858602,2030,2030,2030,2030,0
|
|
20250217,122600,718858602,2030,2030,2030,2030,1
|
|
20250217,122500,718856572,2025,2025,2025,2025,0
|
|
20250217,122400,718856572,2025,2025,2025,2025,5
|
|
20250217,122300,718846447,2030,2030,2030,2030,4
|
|
20250217,122200,718838327,2030,2030,2030,2030,4
|
|
20250217,122100,718830207,2025,2025,2025,2025,400
|
|
20250217,122000,718020207,2025,2025,2025,2025,6
|
|
20250217,121900,718008057,2025,2025,2025,2025,337
|
|
20250217,121800,717325632,2020,2020,2020,2020,0
|
|
20250217,121700,717325632,2020,2020,2020,2020,0
|
|
20250217,121600,717325632,2020,2020,2020,2020,0
|
|
20250217,121500,717325632,2020,2025,2025,2020,120
|
|
20250217,121400,717083222,2020,2020,2020,2020,20
|
|
20250217,121300,717042822,2020,2025,2025,2020,2905
|
|
20250217,121200,711164997,2025,2025,2025,2025,0
|
|
20250217,121100,711164997,2025,2025,2025,2025,0
|
|
20250217,121000,711164997,2025,2025,2025,2025,150
|
|
20250217,120900,710861247,2020,2020,2020,2020,0
|
|
20250217,120800,710861247,2020,2030,2030,2020,130
|
|
20250217,120700,710598537,2035,2030,2035,2030,42
|
|
20250217,120600,710513272,2030,2030,2030,2030,18
|
|
20250217,120500,710476732,2030,2025,2030,2025,1155
|
|
20250217,120400,708132232,2025,2025,2025,2025,1000
|
|
20250217,120300,706107232,2025,2025,2025,2025,0
|
|
20250217,120200,706107232,2025,2025,2025,2025,1
|
|
20250217,120100,706105207,2025,2025,2025,2025,1
|
|
20250217,120000,706103182,2020,2030,2030,2020,502
|
|
20250217,115900,705087022,2025,2025,2025,2020,1479
|
|
20250217,115800,702094102,2030,2030,2030,2030,982
|
|
20250217,115700,700100642,2030,2030,2035,2030,2552
|
|
20250217,115600,694912542,2035,2035,2035,2035,0
|
|
20250217,115500,694912542,2035,2030,2035,2030,14116
|
|
20250217,115400,666193107,2030,2030,2030,2030,1982
|
|
20250217,115300,662169647,2030,2030,2030,2030,2005
|
|
20250217,115200,658099497,2035,2035,2035,2035,0
|
|
20250217,115100,658099497,2035,2030,2035,2030,2192
|
|
20250217,115000,653649727,2030,2030,2030,2030,20
|
|
20250217,114900,653609127,2030,2030,2030,2030,2000
|
|
20250217,114800,649549127,2030,2030,2030,2030,3534
|
|
20250217,114700,642375107,2030,2030,2030,2030,120
|
|
20250217,114600,642131507,2030,2030,2030,2030,15
|
|
20250217,114500,642101057,2030,2030,2030,2030,0
|
|
20250217,114400,642101057,2030,2030,2030,2030,0
|
|
20250217,114300,642101057,2030,2030,2030,2030,779
|
|
20250217,114200,640519687,2030,2030,2030,2030,2000
|
|
20250217,114100,636459687,2030,2030,2030,2030,1020
|
|
20250217,114000,634389087,2030,2030,2030,2030,2198
|
|
20250217,113900,629927147,2025,2025,2025,2025,46
|
|
20250217,113800,629833997,2030,2035,2035,2030,897
|
|
20250217,113700,628013042,2030,2030,2030,2030,0
|
|
20250217,113600,628013042,2030,2030,2030,2030,246
|
|
20250217,113500,627513662,2025,2025,2025,2025,2005
|
|
20250217,113400,623453537,2020,2020,2020,2020,0
|
|
20250217,113300,623453537,2020,2030,2030,2020,1502
|
|
20250217,113200,620415362,2030,2030,2030,2030,1
|
|
20250217,113100,620413332,2020,2030,2030,2020,916
|
|
20250217,113000,618559442,2035,2035,2035,2035,0
|
|
20250217,112900,618559442,2035,2035,2035,2035,3
|
|
20250217,112800,618553337,2030,2030,2030,2030,0
|
|
20250217,112700,618553337,2030,2030,2030,2030,23
|
|
20250217,112600,618506647,2035,2035,2035,2035,0
|
|
20250217,112500,618506647,2035,2030,2035,2030,501
|
|
20250217,112400,617489612,2035,2035,2035,2035,0
|
|
20250217,112300,617489612,2035,2030,2035,2030,1020
|
|
20250217,112200,615414012,2035,2035,2035,2035,104
|
|
20250217,112100,615202372,2035,2035,2035,2035,4036
|
|
20250217,112000,606989112,2025,2035,2035,2025,192
|
|
20250217,111900,606599892,2035,2035,2035,2035,0
|
|
20250217,111800,606599892,2035,2035,2035,2035,0
|
|
20250217,111700,606599892,2035,2035,2035,2035,1
|
|
20250217,111600,606597857,2030,2030,2030,2030,30
|
|
20250217,111500,606536957,2025,2025,2025,2025,1
|
|
20250217,111400,606534932,2025,2025,2025,2025,500
|
|
20250217,111300,605522432,2025,2025,2025,2025,328
|
|
20250217,111200,604858232,2035,2035,2035,2035,0
|
|
20250217,111100,604858232,2035,2035,2035,2035,1086
|
|
20250217,111000,602648222,2035,2035,2035,2035,0
|
|
20250217,110900,602648222,2035,2025,2035,2025,4594
|
|
20250217,110800,593305372,2025,2025,2025,2025,1200
|
|
20250217,110700,590875372,2030,2025,2030,2025,87
|
|
20250217,110600,590698822,2025,2030,2030,2025,1080
|
|
20250217,110500,588511382,2030,2025,2030,2025,66
|
|
20250217,110400,588377672,2035,2035,2035,2035,1
|
|
20250217,110300,588375637,2035,2035,2035,2035,0
|
|
20250217,110200,588375637,2035,2035,2035,2035,1
|
|
20250217,110100,588373602,2030,2030,2030,2030,4060
|
|
20250217,110000,580131802,2030,2030,2030,2030,0
|
|
20250217,105900,580131802,2030,2030,2030,2030,80
|
|
20250217,105800,579969402,2030,2030,2030,2030,1
|
|
20250217,105700,579967372,2025,2025,2025,2025,899
|
|
20250217,105600,578146897,2025,2025,2025,2025,60
|
|
20250217,105500,578025397,2025,2025,2025,2025,739
|
|
20250217,105400,576528922,2025,2025,2025,2025,1053
|
|
20250217,105300,574396597,2030,2030,2030,2030,0
|
|
20250217,105200,574396597,2030,2030,2030,2030,0
|
|
20250217,105100,574396597,2030,2030,2030,2030,1000
|
|
20250217,105000,572366597,2025,2025,2025,2025,0
|
|
20250217,104900,572366597,2025,2025,2025,2025,100
|
|
20250217,104800,572164097,2025,2025,2025,2025,0
|
|
20250217,104700,572164097,2025,2025,2025,2025,608
|
|
20250217,104600,570932897,2030,2025,2030,2025,555
|
|
20250217,104500,569806547,2025,2025,2025,2025,4439
|
|
20250217,104400,560817572,2025,2025,2025,2025,0
|
|
20250217,104300,560817572,2025,2020,2025,2020,12
|
|
20250217,104200,560793287,2020,2020,2020,2020,0
|
|
20250217,104100,560793287,2020,2020,2020,2020,687
|
|
20250217,104000,559405547,2025,2025,2025,2025,2
|
|
20250217,103900,559401497,2025,2025,2025,2025,0
|
|
20250217,103800,559401497,2025,2025,2025,2025,0
|
|
20250217,103700,559401497,2025,2025,2025,2025,2042
|
|
20250217,103600,555266447,2025,2025,2025,2025,25
|
|
20250217,103500,555215822,2025,2025,2025,2025,380
|
|
20250217,103400,554446322,2025,2025,2025,2025,0
|
|
20250217,103300,554446322,2025,2025,2025,2025,0
|
|
20250217,103200,554446322,2025,2025,2030,2025,1006
|
|
20250217,103100,552409167,2025,2025,2025,2025,0
|
|
20250217,103000,552409167,2025,2025,2025,2025,193
|
|
20250217,102900,552018342,2025,2025,2025,2025,1694
|
|
20250217,102800,548587992,2025,2025,2025,2025,0
|
|
20250217,102700,548587992,2025,2025,2025,2025,3163
|
|
20250217,102600,542182917,2025,2025,2025,2025,0
|
|
20250217,102500,542182917,2025,2020,2025,2020,141
|
|
20250217,102400,541898092,2020,2020,2020,2020,0
|
|
20250217,102300,541898092,2020,2020,2020,2020,140
|
|
20250217,102200,541615292,2020,2025,2025,2020,2
|
|
20250217,102100,541611247,2020,2020,2020,2020,0
|
|
20250217,102000,541611247,2020,2020,2020,2020,187
|
|
20250217,101900,541233507,2020,2025,2025,2020,2301
|
|
20250217,101800,536585482,2020,2020,2020,2020,6
|
|
20250217,101700,536573362,2020,2020,2020,2020,0
|
|
20250217,101600,536573362,2020,2020,2020,2020,350
|
|
20250217,101500,535866362,2020,2020,2020,2020,400
|
|
20250217,101400,535058362,2020,2015,2020,2015,1510
|
|
20250217,101300,532008207,2015,2020,2020,2015,2029
|
|
20250217,101200,527918772,2025,2025,2025,2025,131
|
|
20250217,101100,527653497,2025,2025,2025,2025,145
|
|
20250217,101000,527359872,2025,2025,2025,2025,1
|
|
20250217,100900,527357847,2025,2025,2025,2025,0
|
|
20250217,100800,527357847,2025,2025,2025,2025,0
|
|
20250217,100700,527357847,2025,2020,2025,2020,6459
|
|
20250217,100600,514295902,2020,2020,2020,2020,234
|
|
20250217,100500,513823222,2025,2025,2025,2025,1
|
|
20250217,100400,513821197,2025,2025,2025,2025,0
|
|
20250217,100300,513821197,2025,2020,2025,2020,28
|
|
20250217,100200,513764632,2020,2020,2025,2020,2745
|
|
20250217,100100,508218562,2020,2020,2020,2020,1
|
|
20250217,100000,508216542,2025,2025,2025,2025,201
|
|
20250217,095900,507809517,2025,2025,2025,2025,50
|
|
20250217,095800,507708267,2025,2025,2025,2020,302
|
|
20250217,095700,507098217,2020,2020,2020,2020,1
|
|
20250217,095600,507096197,2025,2025,2025,2025,665
|
|
20250217,095500,505749572,2025,2025,2025,2025,4
|
|
20250217,095400,505741472,2020,2020,2025,2020,694
|
|
20250217,095300,504339392,2020,2025,2025,2020,21
|
|
20250217,095200,504296962,2025,2025,2025,2020,64
|
|
20250217,095100,504167667,2025,2025,2025,2025,10
|
|
20250217,095000,504147417,2025,2020,2025,2020,4173
|
|
20250217,094900,495714717,2020,2020,2020,2020,246
|
|
20250217,094800,495217797,2020,2020,2020,2020,3796
|
|
20250217,094700,487549877,2025,2025,2025,2025,0
|
|
20250217,094600,487549877,2025,2025,2025,2025,0
|
|
20250217,094500,487549877,2025,2020,2025,2020,745
|
|
20250217,094400,486044972,2020,2020,2020,2020,148
|
|
20250217,094300,485746012,2020,2020,2020,2015,988
|
|
20250217,094200,483751282,2025,2025,2025,2025,0
|
|
20250217,094100,483751282,2025,2025,2025,2025,103
|
|
20250217,094000,483542707,2025,2025,2025,2025,1
|
|
20250217,093900,483540682,2030,2030,2030,2020,400
|
|
20250217,093800,482728692,2025,2020,2025,2020,21
|
|
20250217,093700,482686187,2015,2035,2035,2015,3000
|
|
20250217,093600,476621187,2035,2035,2035,2035,1001
|
|
20250217,093500,474584152,2035,2035,2035,2015,368
|
|
20250217,093400,473842512,2035,2020,2035,2020,610
|
|
20250217,093300,472610177,2040,2020,2045,2020,20216
|
|
20250217,093200,431484312,2020,2010,2025,2010,4998
|
|
20250217,093100,421377977,1998,2020,2020,1996,19879
|
|
20250217,093000,381593736,2025,2025,2025,2010,4767
|
|
20250217,092900,372001601,2025,2025,2025,2025,2
|
|
20250217,092800,371997551,2030,2025,2030,2025,1123
|
|
20250217,092700,369723466,2025,2020,2025,2020,4127
|
|
20250217,092600,361366296,2020,2020,2020,2015,547
|
|
20250217,092500,360263856,2020,2025,2025,2015,2011
|
|
20250217,092400,356201651,2025,2025,2025,2025,14
|
|
20250217,092300,356173301,2010,2010,2010,2010,36
|
|
20250217,092200,356100941,2010,2025,2030,2010,13070
|
|
20250217,092100,329702776,2025,2030,2030,2025,1229
|
|
20250217,092000,327210026,2035,2030,2035,2030,2321
|
|
20250217,091900,322498391,2035,2035,2035,2035,0
|
|
20250217,091800,322498391,2035,2030,2035,2030,3001
|
|
20250217,091700,316406356,2040,2040,2040,2035,746
|
|
20250217,091600,314888016,2040,2035,2040,2035,1561
|
|
20250217,091500,311711256,2035,2040,2040,2035,2617
|
|
20250217,091400,306380286,2040,2025,2045,2025,8617
|
|
20250217,091300,288835016,2025,2030,2030,2025,1001
|
|
20250217,091200,286807986,2035,2035,2040,2020,5146
|
|
20250217,091100,276336356,2035,2025,2040,2025,14602
|
|
20250217,091000,246621826,2030,2015,2030,2005,6775
|
|
20250217,090900,232902626,2020,2020,2025,2020,19
|
|
20250217,090800,232864226,2025,2020,2040,2020,44703
|
|
20250217,090700,142095696,2025,2020,2025,2015,18011
|
|
20250217,090600,105717456,2020,2020,2020,2020,511
|
|
20250217,090500,104685236,2020,2030,2030,2000,8542
|
|
20250217,090400,87404731,2030,1998,2035,1998,24622
|
|
20250217,090300,37597794,1997,1987,1997,1986,2060
|
|
20250217,090200,33492125,1986,1987,1987,1986,1915
|
|
20250217,090100,29688034,1995,1990,1995,1988,2671
|
|
20250217,090000,24365696,1991,1991,1995,1991,10223
|