613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,191000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,190900,2010625875,2085,2085,2085,2085,0
|
|
20250218,190800,2010625875,2085,2085,2085,2085,0
|
|
20250218,190700,2010625875,2085,2085,2085,2085,0
|
|
20250218,190600,2010625875,2085,2085,2085,2085,0
|
|
20250218,190500,2010625875,2085,2085,2085,2085,0
|
|
20250218,190400,2010625875,2085,2085,2085,2085,0
|
|
20250218,190300,2010625875,2085,2085,2085,2085,0
|
|
20250218,190200,2010625875,2085,2085,2085,2085,0
|
|
20250218,190100,2010625875,2085,2085,2085,2085,0
|
|
20250218,190000,2010625875,2085,2085,2085,2085,0
|
|
20250218,185900,2010625875,2085,2085,2085,2085,0
|
|
20250218,185800,2010625875,2085,2085,2085,2085,0
|
|
20250218,185700,2010625875,2085,2085,2085,2085,0
|
|
20250218,185600,2010625875,2085,2085,2085,2085,0
|
|
20250218,185500,2010625875,2085,2085,2085,2085,0
|
|
20250218,185400,2010625875,2085,2085,2085,2085,0
|
|
20250218,185300,2010625875,2085,2085,2085,2085,0
|
|
20250218,185200,2010625875,2085,2085,2085,2085,0
|
|
20250218,185100,2010625875,2085,2085,2085,2085,0
|
|
20250218,185000,2010625875,2085,2085,2085,2085,0
|
|
20250218,184900,2010625875,2085,2085,2085,2085,0
|
|
20250218,184800,2010625875,2085,2085,2085,2085,0
|
|
20250218,184700,2010625875,2085,2085,2085,2085,0
|
|
20250218,184600,2010625875,2085,2085,2085,2085,0
|
|
20250218,184500,2010625875,2085,2085,2085,2085,0
|
|
20250218,184400,2010625875,2085,2085,2085,2085,0
|
|
20250218,184300,2010625875,2085,2085,2085,2085,0
|
|
20250218,184200,2010625875,2085,2085,2085,2085,0
|
|
20250218,184100,2010625875,2085,2085,2085,2085,0
|
|
20250218,184000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,183900,2010625875,2085,2085,2085,2085,0
|
|
20250218,183800,2010625875,2085,2085,2085,2085,0
|
|
20250218,183700,2010625875,2085,2085,2085,2085,0
|
|
20250218,183600,2010625875,2085,2085,2085,2085,0
|
|
20250218,183500,2010625875,2085,2085,2085,2085,0
|
|
20250218,183400,2010625875,2085,2085,2085,2085,0
|
|
20250218,183300,2010625875,2085,2085,2085,2085,0
|
|
20250218,183200,2010625875,2085,2085,2085,2085,0
|
|
20250218,183100,2010625875,2085,2085,2085,2085,0
|
|
20250218,183000,2010625875,2085,2085,2085,2085,0
|
|
20250218,182900,2010625875,2085,2085,2085,2085,0
|
|
20250218,182800,2010625875,2085,2085,2085,2085,0
|
|
20250218,182700,2010625875,2085,2085,2085,2085,0
|
|
20250218,182600,2010625875,2085,2085,2085,2085,0
|
|
20250218,182500,2010625875,2085,2085,2085,2085,0
|
|
20250218,182400,2010625875,2085,2085,2085,2085,0
|
|
20250218,182300,2010625875,2085,2085,2085,2085,0
|
|
20250218,182200,2010625875,2085,2085,2085,2085,0
|
|
20250218,182100,2010625875,2085,2085,2085,2085,0
|
|
20250218,182000,2010625875,2085,2085,2085,2085,0
|
|
20250218,181900,2010625875,2085,2085,2085,2085,0
|
|
20250218,181800,2010625875,2085,2085,2085,2085,0
|
|
20250218,181700,2010625875,2085,2085,2085,2085,0
|
|
20250218,181600,2010625875,2085,2085,2085,2085,0
|
|
20250218,181500,2010625875,2085,2085,2085,2085,0
|
|
20250218,181400,2010625875,2085,2085,2085,2085,0
|
|
20250218,181300,2010625875,2085,2085,2085,2085,0
|
|
20250218,181200,2010625875,2085,2085,2085,2085,0
|
|
20250218,181100,2010625875,2085,2085,2085,2085,0
|
|
20250218,181000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,180900,2010625875,2085,2085,2085,2085,0
|
|
20250218,180800,2010625875,2085,2085,2085,2085,0
|
|
20250218,180700,2010625875,2085,2085,2085,2085,0
|
|
20250218,180600,2010625875,2085,2085,2085,2085,0
|
|
20250218,180500,2010625875,2085,2085,2085,2085,0
|
|
20250218,180400,2010625875,2085,2085,2085,2085,0
|
|
20250218,180300,2010625875,2085,2085,2085,2085,0
|
|
20250218,180200,2010625875,2085,2085,2085,2085,0
|
|
20250218,180100,2010625875,2085,2085,2085,2085,0
|
|
20250218,180000,2010625875,2085,2085,2085,2085,0
|
|
20250218,175900,2010625875,2085,2085,2085,2085,0
|
|
20250218,175800,2010625875,2085,2085,2085,2085,0
|
|
20250218,175700,2010625875,2085,2085,2085,2085,0
|
|
20250218,175600,2010625875,2085,2085,2085,2085,0
|
|
20250218,175500,2010625875,2085,2085,2085,2085,0
|
|
20250218,175400,2010625875,2085,2085,2085,2085,0
|
|
20250218,175300,2010625875,2085,2085,2085,2085,0
|
|
20250218,175200,2010625875,2085,2085,2085,2085,0
|
|
20250218,175100,2010625875,2085,2085,2085,2085,0
|
|
20250218,175000,2010625875,2085,2085,2085,2085,0
|
|
20250218,174900,2010625875,2085,2085,2085,2085,0
|
|
20250218,174800,2010625875,2085,2085,2085,2085,0
|
|
20250218,174700,2010625875,2085,2085,2085,2085,0
|
|
20250218,174600,2010625875,2085,2085,2085,2085,0
|
|
20250218,174500,2010625875,2085,2085,2085,2085,0
|
|
20250218,174400,2010625875,2085,2085,2085,2085,0
|
|
20250218,174300,2010625875,2085,2085,2085,2085,0
|
|
20250218,174200,2010625875,2085,2085,2085,2085,0
|
|
20250218,174100,2010625875,2085,2085,2085,2085,0
|
|
20250218,174000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,173900,2010625875,2085,2085,2085,2085,0
|
|
20250218,173800,2010625875,2085,2085,2085,2085,0
|
|
20250218,173700,2010625875,2085,2085,2085,2085,0
|
|
20250218,173600,2010625875,2085,2085,2085,2085,0
|
|
20250218,173500,2010625875,2085,2085,2085,2085,0
|
|
20250218,173400,2010625875,2085,2085,2085,2085,0
|
|
20250218,173300,2010625875,2085,2085,2085,2085,0
|
|
20250218,173200,2010625875,2085,2085,2085,2085,0
|
|
20250218,173100,2010625875,2085,2085,2085,2085,0
|
|
20250218,173000,2010625875,2085,2085,2085,2085,0
|
|
20250218,172900,2010625875,2085,2085,2085,2085,0
|
|
20250218,172800,2010625875,2085,2085,2085,2085,0
|
|
20250218,172700,2010625875,2085,2085,2085,2085,0
|
|
20250218,172600,2010625875,2085,2085,2085,2085,0
|
|
20250218,172500,2010625875,2085,2085,2085,2085,0
|
|
20250218,172400,2010625875,2085,2085,2085,2085,0
|
|
20250218,172300,2010625875,2085,2085,2085,2085,0
|
|
20250218,172200,2010625875,2085,2085,2085,2085,0
|
|
20250218,172100,2010625875,2085,2085,2085,2085,0
|
|
20250218,172000,2010625875,2085,2085,2085,2085,0
|
|
20250218,171900,2010625875,2085,2085,2085,2085,0
|
|
20250218,171800,2010625875,2085,2085,2085,2085,0
|
|
20250218,171700,2010625875,2085,2085,2085,2085,0
|
|
20250218,171600,2010625875,2085,2085,2085,2085,0
|
|
20250218,171500,2010625875,2085,2085,2085,2085,0
|
|
20250218,171400,2010625875,2085,2085,2085,2085,0
|
|
20250218,171300,2010625875,2085,2085,2085,2085,0
|
|
20250218,171200,2010625875,2085,2085,2085,2085,0
|
|
20250218,171100,2010625875,2085,2085,2085,2085,0
|
|
20250218,171000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,170900,2010625875,2085,2085,2085,2085,0
|
|
20250218,170800,2010625875,2085,2085,2085,2085,0
|
|
20250218,170700,2010625875,2085,2085,2085,2085,0
|
|
20250218,170600,2010625875,2085,2085,2085,2085,0
|
|
20250218,170500,2010625875,2085,2085,2085,2085,0
|
|
20250218,170400,2010625875,2085,2085,2085,2085,0
|
|
20250218,170300,2010625875,2085,2085,2085,2085,0
|
|
20250218,170200,2010625875,2085,2085,2085,2085,0
|
|
20250218,170100,2010625875,2085,2085,2085,2085,0
|
|
20250218,170000,2010625875,2085,2085,2085,2085,0
|
|
20250218,165900,2010625875,2085,2085,2085,2085,0
|
|
20250218,165800,2010625875,2085,2085,2085,2085,0
|
|
20250218,165700,2010625875,2085,2085,2085,2085,0
|
|
20250218,165600,2010625875,2085,2085,2085,2085,0
|
|
20250218,165500,2010625875,2085,2085,2085,2085,0
|
|
20250218,165400,2010625875,2085,2085,2085,2085,0
|
|
20250218,165300,2010625875,2085,2085,2085,2085,0
|
|
20250218,165200,2010625875,2085,2085,2085,2085,0
|
|
20250218,165100,2010625875,2085,2085,2085,2085,0
|
|
20250218,165000,2010625875,2085,2085,2085,2085,0
|
|
20250218,164900,2010625875,2085,2085,2085,2085,0
|
|
20250218,164800,2010625875,2085,2085,2085,2085,0
|
|
20250218,164700,2010625875,2085,2085,2085,2085,0
|
|
20250218,164600,2010625875,2085,2085,2085,2085,0
|
|
20250218,164500,2010625875,2085,2085,2085,2085,0
|
|
20250218,164400,2010625875,2085,2085,2085,2085,0
|
|
20250218,164300,2010625875,2085,2085,2085,2085,0
|
|
20250218,164200,2010625875,2085,2085,2085,2085,0
|
|
20250218,164100,2010625875,2085,2085,2085,2085,0
|
|
20250218,164000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,163900,2010625875,2085,2085,2085,2085,0
|
|
20250218,163800,2010625875,2085,2085,2085,2085,0
|
|
20250218,163700,2010625875,2085,2085,2085,2085,0
|
|
20250218,163600,2010625875,2085,2085,2085,2085,0
|
|
20250218,163500,2010625875,2085,2085,2085,2085,0
|
|
20250218,163400,2010625875,2085,2085,2085,2085,0
|
|
20250218,163300,2010625875,2085,2085,2085,2085,0
|
|
20250218,163200,2010625875,2085,2085,2085,2085,0
|
|
20250218,163100,2010625875,2085,2085,2085,2085,0
|
|
20250218,163000,2010625875,2085,2085,2085,2085,0
|
|
20250218,162900,2010625875,2085,2085,2085,2085,0
|
|
20250218,162800,2010625875,2085,2085,2085,2085,0
|
|
20250218,162700,2010625875,2085,2085,2085,2085,0
|
|
20250218,162600,2010625875,2085,2085,2085,2085,0
|
|
20250218,162500,2010625875,2085,2085,2085,2085,0
|
|
20250218,162400,2010625875,2085,2085,2085,2085,0
|
|
20250218,162300,2010625875,2085,2085,2085,2085,0
|
|
20250218,162200,2010625875,2085,2085,2085,2085,0
|
|
20250218,162100,2010625875,2085,2085,2085,2085,0
|
|
20250218,162000,2010625875,2085,2085,2085,2085,0
|
|
20250218,161900,2010625875,2085,2085,2085,2085,0
|
|
20250218,161800,2010625875,2085,2085,2085,2085,0
|
|
20250218,161700,2010625875,2085,2085,2085,2085,0
|
|
20250218,161600,2010625875,2085,2085,2085,2085,0
|
|
20250218,161500,2010625875,2085,2085,2085,2085,0
|
|
20250218,161400,2010625875,2085,2085,2085,2085,0
|
|
20250218,161300,2010625875,2085,2085,2085,2085,0
|
|
20250218,161200,2010625875,2085,2085,2085,2085,0
|
|
20250218,161100,2010625875,2085,2085,2085,2085,0
|
|
20250218,161000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,160900,2010625875,2085,2085,2085,2085,0
|
|
20250218,160800,2010625875,2085,2085,2085,2085,0
|
|
20250218,160700,2010625875,2085,2085,2085,2085,0
|
|
20250218,160600,2010625875,2085,2085,2085,2085,0
|
|
20250218,160500,2010625875,2085,2085,2085,2085,0
|
|
20250218,160400,2010625875,2085,2085,2085,2085,0
|
|
20250218,160300,2010625875,2085,2085,2085,2085,0
|
|
20250218,160200,2010625875,2085,2085,2085,2085,0
|
|
20250218,160100,2010625875,2085,2085,2085,2085,0
|
|
20250218,160000,2010625875,2085,2085,2085,2085,0
|
|
20250218,155900,2010625875,2085,2085,2085,2085,0
|
|
20250218,155800,2010625875,2085,2085,2085,2085,0
|
|
20250218,155700,2010625875,2085,2085,2085,2085,0
|
|
20250218,155600,2010625875,2085,2085,2085,2085,0
|
|
20250218,155500,2010625875,2085,2085,2085,2085,0
|
|
20250218,155400,2010625875,2085,2085,2085,2085,0
|
|
20250218,155300,2010625875,2085,2085,2085,2085,0
|
|
20250218,155200,2010625875,2085,2085,2085,2085,0
|
|
20250218,155100,2010625875,2085,2085,2085,2085,0
|
|
20250218,155000,2010625875,2085,2085,2085,2085,0
|
|
20250218,154900,2010625875,2085,2085,2085,2085,0
|
|
20250218,154800,2010625875,2085,2085,2085,2085,0
|
|
20250218,154700,2010625875,2085,2085,2085,2085,0
|
|
20250218,154600,2010625875,2085,2085,2085,2085,0
|
|
20250218,154500,2010625875,2085,2085,2085,2085,0
|
|
20250218,154400,2010625875,2085,2085,2085,2085,0
|
|
20250218,154300,2010625875,2085,2085,2085,2085,0
|
|
20250218,154200,2010625875,2085,2085,2085,2085,0
|
|
20250218,154100,2010625875,2085,2085,2085,2085,0
|
|
20250218,154000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,153900,2010625875,2085,2085,2085,2085,0
|
|
20250218,153800,2010625875,2085,2085,2085,2085,0
|
|
20250218,153700,2010625875,2085,2085,2085,2085,0
|
|
20250218,153600,2010625875,2085,2085,2085,2085,0
|
|
20250218,153500,2010625875,2085,2085,2085,2085,0
|
|
20250218,153400,2010625875,2085,2085,2085,2085,0
|
|
20250218,153300,2010625875,2085,2085,2085,2085,0
|
|
20250218,153200,2010625875,2085,2085,2085,2085,0
|
|
20250218,153100,2010625875,2085,2085,2085,2085,0
|
|
20250218,153000,2010625875,2085,2085,2085,2085,12007
|
|
20250218,152900,1985591280,2080,2080,2080,2080,0
|
|
20250218,152800,1985591280,2080,2080,2080,2080,0
|
|
20250218,152700,1985591280,2080,2080,2080,2080,0
|
|
20250218,152600,1985591280,2080,2080,2080,2080,0
|
|
20250218,152500,1985591280,2080,2080,2080,2080,0
|
|
20250218,152400,1985591280,2080,2080,2080,2080,0
|
|
20250218,152300,1985591280,2080,2080,2080,2080,0
|
|
20250218,152200,1985591280,2080,2080,2080,2080,0
|
|
20250218,152100,1985591280,2080,2080,2080,2080,0
|
|
20250218,152000,1985591280,2080,2080,2080,2080,0
|
|
20250218,151900,1985591280,2080,2085,2085,2075,9480
|
|
20250218,151800,1965878990,2080,2080,2085,2080,1230
|
|
20250218,151700,1963316735,2080,2080,2085,2080,776
|
|
20250218,151600,1961702225,2080,2085,2085,2080,9138
|
|
20250218,151500,1942693545,2085,2085,2085,2085,47
|
|
20250218,151400,1942595550,2085,2085,2085,2085,461
|
|
20250218,151300,1941634365,2085,2080,2085,2080,3605
|
|
20250218,151200,1934119040,2085,2080,2085,2080,707
|
|
20250218,151100,1932648465,2085,2085,2085,2085,3446
|
|
20250218,151000,1925463555,2080,2080,2085,2080,490
|
|
20250218,150900,1924443410,2080,2080,2085,2080,1969
|
|
20250218,150800,1920347840,2080,2085,2085,2080,8368
|
|
20250218,150700,1902937940,2085,2085,2085,2085,39
|
|
20250218,150600,1902856625,2080,2080,2080,2080,717
|
|
20250218,150500,1901365265,2085,2085,2085,2080,11706
|
|
20250218,150400,1876983165,2085,2090,2090,2085,211
|
|
20250218,150300,1876542425,2090,2080,2090,2080,1628
|
|
20250218,150200,1873149075,2090,2085,2090,2080,9327
|
|
20250218,150100,1853709120,2090,2095,2095,2085,1558
|
|
20250218,150000,1850452245,2095,2095,2095,2095,343
|
|
20250218,145900,1849733660,2095,2090,2095,2085,2288
|
|
20250218,145800,1844953755,2090,2090,2095,2090,5537
|
|
20250218,145700,1833378410,2090,2090,2095,2090,1205
|
|
20250218,145600,1830859705,2090,2090,2095,2090,1702
|
|
20250218,145500,1827301845,2090,2085,2095,2085,2433
|
|
20250218,145400,1822221875,2095,2090,2095,2090,1488
|
|
20250218,145300,1819111945,2090,2085,2090,2085,6461
|
|
20250218,145200,1805620705,2085,2090,2095,2080,5106
|
|
20250218,145100,1794967430,2095,2085,2095,2085,5735
|
|
20250218,145000,1782983300,2090,2085,2090,2080,6001
|
|
20250218,144900,1770471240,2085,2085,2090,2080,2810
|
|
20250218,144800,1764613380,2085,2085,2090,2080,9471
|
|
20250218,144700,1744866675,2090,2090,2095,2090,1531
|
|
20250218,144600,1741666855,2090,2090,2090,2085,4940
|
|
20250218,144500,1731342300,2090,2090,2095,2085,13076
|
|
20250218,144400,1704015340,2090,2090,2095,2085,6655
|
|
20250218,144300,1690107805,2090,2090,2095,2085,8283
|
|
20250218,144200,1672797845,2090,2090,2095,2090,19635
|
|
20250218,144100,1631683310,2090,2090,2095,2090,29136
|
|
20250218,144000,1570731380,2090,2080,2090,2080,26392
|
|
20250218,143900,1515681105,2080,2075,2085,2075,13784
|
|
20250218,143800,1487025860,2075,2075,2075,2070,1966
|
|
20250218,143700,1482947500,2070,2070,2070,2070,1097
|
|
20250218,143600,1480676710,2075,2065,2075,2065,225
|
|
20250218,143500,1480210960,2065,2070,2075,2065,5323
|
|
20250218,143400,1469208825,2075,2070,2075,2070,134
|
|
20250218,143300,1468931275,2075,2070,2075,2070,19748
|
|
20250218,143200,1428049940,2070,2065,2070,2065,126
|
|
20250218,143100,1427789745,2065,2065,2065,2065,237
|
|
20250218,143000,1427300340,2070,2070,2070,2070,221
|
|
20250218,142900,1426842870,2065,2065,2065,2065,116
|
|
20250218,142800,1426603330,2065,2065,2070,2060,768
|
|
20250218,142700,1425018325,2070,2070,2070,2070,0
|
|
20250218,142600,1425018325,2070,2070,2070,2070,300
|
|
20250218,142500,1424397325,2070,2070,2070,2065,45
|
|
20250218,142400,1424304300,2065,2065,2070,2065,338
|
|
20250218,142300,1423606305,2065,2065,2065,2065,123
|
|
20250218,142200,1423352310,2065,2065,2065,2060,1247
|
|
20250218,142100,1420777705,2070,2055,2070,2055,2413
|
|
20250218,142000,1415796980,2065,2060,2065,2060,280
|
|
20250218,141900,1415220130,2060,2055,2060,2055,91
|
|
20250218,141800,1415032720,2060,2065,2065,2060,280
|
|
20250218,141700,1414454920,2065,2070,2070,2055,4973
|
|
20250218,141600,1404214140,2065,2065,2065,2065,1043
|
|
20250218,141500,1402060345,2065,2065,2065,2065,1255
|
|
20250218,141400,1399468770,2065,2065,2065,2065,130
|
|
20250218,141300,1399200320,2070,2065,2070,2065,3110
|
|
20250218,141200,1392778095,2065,2065,2065,2065,2
|
|
20250218,141100,1392773965,2065,2065,2065,2065,338
|
|
20250218,141000,1392075995,2060,2060,2060,2060,242
|
|
20250218,140900,1391577475,2065,2065,2065,2065,100
|
|
20250218,140800,1391370975,2065,2065,2065,2065,328
|
|
20250218,140700,1390693655,2060,2060,2060,2060,217
|
|
20250218,140600,1390246635,2065,2065,2065,2065,4
|
|
20250218,140500,1390238375,2065,2065,2065,2065,2775
|
|
20250218,140400,1384508000,2065,2065,2065,2060,6295
|
|
20250218,140300,1371513760,2065,2065,2065,2060,1383
|
|
20250218,140200,1368659350,2065,2060,2065,2060,1014
|
|
20250218,140100,1366570495,2060,2060,2060,2060,50
|
|
20250218,140000,1366467495,2060,2060,2060,2060,219
|
|
20250218,135900,1366016355,2065,2060,2065,2060,204
|
|
20250218,135800,1365596060,2065,2060,2065,2060,11
|
|
20250218,135700,1365573380,2060,2060,2060,2060,1510
|
|
20250218,135600,1362462780,2060,2060,2060,2050,805
|
|
20250218,135500,1360806660,2060,2060,2060,2060,0
|
|
20250218,135400,1360806660,2060,2065,2065,2060,1627
|
|
20250218,135300,1357454540,2065,2060,2065,2060,1053
|
|
20250218,135200,1355283810,2060,2060,2060,2060,10
|
|
20250218,135100,1355263210,2060,2060,2060,2060,4567
|
|
20250218,135000,1345855190,2060,2060,2060,2060,145
|
|
20250218,134900,1345556490,2060,2055,2060,2050,527
|
|
20250218,134800,1344474540,2050,2050,2050,2050,0
|
|
20250218,134700,1344474540,2050,2060,2060,2050,397
|
|
20250218,134600,1343657820,2050,2055,2055,2050,376
|
|
20250218,134500,1342885935,2060,2060,2060,2060,1
|
|
20250218,134400,1342883875,2060,2060,2060,2060,0
|
|
20250218,134300,1342883875,2060,2055,2060,2055,678
|
|
20250218,134200,1341488445,2055,2060,2060,2055,1233
|
|
20250218,134100,1338949550,2055,2055,2055,2055,203
|
|
20250218,134000,1338532385,2060,2060,2060,2060,41
|
|
20250218,133900,1338447925,2060,2055,2060,2055,407
|
|
20250218,133800,1337610600,2060,2060,2060,2060,5
|
|
20250218,133700,1337600300,2060,2050,2060,2050,15392
|
|
20250218,133600,1305900545,2050,2050,2050,2050,500
|
|
20250218,133500,1304875545,2050,2050,2050,2050,1917
|
|
20250218,133400,1300945695,2055,2055,2055,2055,68
|
|
20250218,133300,1300805955,2055,2055,2055,2055,674
|
|
20250218,133200,1299420885,2050,2050,2050,2050,220
|
|
20250218,133100,1298969885,2050,2050,2050,2050,2
|
|
20250218,133000,1298965785,2050,2055,2055,2050,821
|
|
20250218,132900,1297281195,2055,2055,2055,2055,1108
|
|
20250218,132800,1295004255,2055,2055,2055,2055,101
|
|
20250218,132700,1294796700,2060,2060,2060,2060,30
|
|
20250218,132600,1294734900,2060,2055,2060,2050,410
|
|
20250218,132500,1293892800,2055,2055,2055,2055,217
|
|
20250218,132400,1293446865,2055,2055,2055,2055,57
|
|
20250218,132300,1293329730,2055,2055,2055,2055,4
|
|
20250218,132200,1293321510,2055,2055,2055,2055,600
|
|
20250218,132100,1292088510,2060,2055,2060,2050,1027
|
|
20250218,132000,1289979110,2055,2060,2060,2055,1581
|
|
20250218,131900,1286725255,2055,2060,2060,2055,102
|
|
20250218,131800,1286515585,2055,2050,2060,2050,850
|
|
20250218,131700,1284767855,2060,2060,2060,2060,12
|
|
20250218,131600,1284743135,2060,2060,2060,2060,26
|
|
20250218,131500,1284689575,2050,2060,2060,2050,5021
|
|
20250218,131400,1274374020,2055,2055,2055,2055,3068
|
|
20250218,131300,1268069280,2055,2055,2055,2055,0
|
|
20250218,131200,1268069280,2055,2055,2055,2055,0
|
|
20250218,131100,1268069280,2055,2055,2055,2055,217
|
|
20250218,131000,1267623345,2055,2055,2055,2055,473
|
|
20250218,130900,1266651330,2060,2060,2060,2060,50
|
|
20250218,130800,1266548330,2060,2060,2060,2060,700
|
|
20250218,130700,1265106330,2050,2050,2050,2050,217
|
|
20250218,130600,1264661480,2060,2060,2060,2060,800
|
|
20250218,130500,1263013480,2050,2050,2050,2050,561
|
|
20250218,130400,1261863430,2055,2055,2055,2055,218
|
|
20250218,130300,1261415440,2050,2055,2055,2050,600
|
|
20250218,130200,1260184940,2055,2055,2055,2055,0
|
|
20250218,130100,1260184940,2055,2055,2055,2055,0
|
|
20250218,130000,1260184940,2055,2055,2055,2055,217
|
|
20250218,125900,1259739005,2055,2055,2055,2055,102
|
|
20250218,125800,1259529395,2060,2060,2060,2060,10
|
|
20250218,125700,1259508795,2060,2055,2060,2055,5096
|
|
20250218,125600,1249036390,2060,2060,2060,2060,0
|
|
20250218,125500,1249036390,2060,2060,2060,2060,975
|
|
20250218,125400,1247027890,2060,2060,2060,2060,796
|
|
20250218,125300,1245388130,2055,2060,2060,2055,4069
|
|
20250218,125200,1237007715,2060,2060,2060,2060,902
|
|
20250218,125100,1235149595,2060,2060,2060,2060,0
|
|
20250218,125000,1235149595,2060,2055,2060,2055,480
|
|
20250218,124900,1234161910,2055,2055,2055,2055,4987
|
|
20250218,124800,1223913625,2055,2055,2055,2055,0
|
|
20250218,124700,1223913625,2055,2055,2055,2055,100
|
|
20250218,124600,1223708125,2050,2055,2055,2050,13254
|
|
20250218,124500,1196522240,2060,2060,2060,2060,88
|
|
20250218,124400,1196340960,2055,2055,2055,2055,0
|
|
20250218,124300,1196340960,2055,2055,2055,2055,226
|
|
20250218,124200,1195876530,2060,2055,2060,2055,1003
|
|
20250218,124100,1193815360,2055,2055,2055,2055,0
|
|
20250218,124000,1193815360,2055,2055,2055,2055,300
|
|
20250218,123900,1193198860,2055,2055,2055,2055,456
|
|
20250218,123800,1192261780,2060,2060,2060,2060,1
|
|
20250218,123700,1192259720,2055,2055,2055,2050,1865
|
|
20250218,123600,1188433645,2050,2045,2055,2045,1245
|
|
20250218,123500,1185882390,2055,2055,2055,2055,200
|
|
20250218,123400,1185471390,2060,2060,2060,2060,1
|
|
20250218,123300,1185469330,2060,2050,2060,2050,3535
|
|
20250218,123200,1178214110,2050,2055,2055,2050,218
|
|
20250218,123100,1177767205,2045,2050,2050,2045,6899
|
|
20250218,123000,1163633750,2055,2055,2055,2055,3
|
|
20250218,122900,1163627585,2055,2055,2055,2050,944
|
|
20250218,122800,1161689645,2055,2055,2055,2055,6807
|
|
20250218,122700,1147701260,2060,2060,2060,2060,0
|
|
20250218,122600,1147701260,2060,2055,2060,2055,228
|
|
20250218,122500,1147232220,2065,2065,2065,2055,248
|
|
20250218,122400,1146722270,2060,2060,2060,2060,1
|
|
20250218,122300,1146720210,2060,2060,2060,2060,699
|
|
20250218,122200,1145280270,2060,2055,2060,2055,735
|
|
20250218,122100,1143767255,2055,2055,2065,2055,9295
|
|
20250218,122000,1124617955,2055,2055,2055,2055,2
|
|
20250218,121900,1124613845,2055,2055,2055,2055,100
|
|
20250218,121800,1124408345,2055,2055,2055,2055,230
|
|
20250218,121700,1123935695,2055,2060,2060,2055,1150
|
|
20250218,121600,1121566860,2055,2055,2055,2055,10
|
|
20250218,121500,1121546310,2055,2055,2060,2055,287
|
|
20250218,121400,1120956425,2060,2060,2060,2060,0
|
|
20250218,121300,1120956425,2060,2060,2060,2060,50
|
|
20250218,121200,1120853425,2055,2055,2055,2055,1
|
|
20250218,121100,1120851370,2055,2060,2060,2055,221
|
|
20250218,121000,1120397200,2060,2055,2060,2055,255
|
|
20250218,120900,1119871905,2060,2055,2060,2055,172
|
|
20250218,120800,1119517900,2055,2055,2055,2055,727
|
|
20250218,120700,1118023915,2060,2060,2060,2060,150
|
|
20250218,120600,1117714915,2060,2060,2060,2060,81
|
|
20250218,120500,1117548055,2060,2065,2065,2060,1174
|
|
20250218,120400,1115127395,2060,2060,2065,2060,1432
|
|
20250218,120300,1112173905,2065,2055,2065,2055,14337
|
|
20250218,120200,1082631250,2055,2055,2055,2055,0
|
|
20250218,120100,1082631250,2055,2045,2055,2045,4707
|
|
20250218,120000,1072963535,2045,2055,2055,2045,9000
|
|
20250218,115900,1054522330,2055,2055,2055,2055,0
|
|
20250218,115800,1054522330,2055,2055,2055,2055,632
|
|
20250218,115700,1053223570,2050,2050,2050,2050,217
|
|
20250218,115600,1052778720,2060,2055,2060,2055,2088
|
|
20250218,115500,1048487440,2055,2055,2055,2055,512
|
|
20250218,115400,1047435280,2055,2050,2055,2050,1209
|
|
20250218,115300,1044956820,2050,2055,2055,2050,488
|
|
20250218,115200,1043956410,2055,2055,2055,2055,131
|
|
20250218,115100,1043687205,2055,2055,2055,2055,137
|
|
20250218,115000,1043405670,2050,2050,2050,2050,217
|
|
20250218,114900,1042960820,2050,2055,2055,2050,266
|
|
20250218,114800,1042415190,2055,2060,2060,2055,3011
|
|
20250218,114700,1036227530,2050,2055,2055,2050,3518
|
|
20250218,114600,1029013225,2055,2060,2060,2055,3514
|
|
20250218,114500,1021788885,2055,2060,2060,2055,144
|
|
20250218,114400,1021492840,2055,2055,2055,2055,5
|
|
20250218,114300,1021482565,2055,2055,2055,2055,217
|
|
20250218,114200,1021036630,2060,2050,2060,2050,2536
|
|
20250218,114100,1015827095,2050,2050,2050,2050,0
|
|
20250218,114000,1015827095,2050,2050,2050,2050,217
|
|
20250218,113900,1015382245,2055,2055,2055,2050,114
|
|
20250218,113800,1015147980,2055,2055,2055,2055,235
|
|
20250218,113700,1014665055,2055,2055,2055,2055,0
|
|
20250218,113600,1014665055,2055,2050,2055,2050,468
|
|
20250218,113500,1013704405,2050,2050,2050,2050,50
|
|
20250218,113400,1013601905,2050,2050,2050,2050,1575
|
|
20250218,113300,1010373155,2050,2050,2050,2050,317
|
|
20250218,113200,1009723305,2050,2050,2050,2050,15
|
|
20250218,113100,1009692555,2050,2050,2055,2050,686
|
|
20250218,113000,1008283220,2055,2055,2055,2055,1
|
|
20250218,112900,1008281165,2055,2050,2055,2045,6822
|
|
20250218,112800,994306845,2050,2055,2055,2050,5313
|
|
20250218,112700,983412695,2055,2055,2055,2055,2693
|
|
20250218,112600,977878580,2055,2050,2055,2050,519
|
|
20250218,112500,976813130,2055,2055,2055,2055,230
|
|
20250218,112400,976340480,2055,2055,2055,2055,1051
|
|
20250218,112300,974180675,2055,2055,2055,2055,5
|
|
20250218,112200,974170400,2055,2050,2055,2050,222
|
|
20250218,112100,973715275,2055,2055,2055,2055,0
|
|
20250218,112000,973715275,2055,2055,2055,2055,1049
|
|
20250218,111900,971559580,2055,2050,2055,2050,2931
|
|
20250218,111800,965537465,2050,2060,2060,2050,1491
|
|
20250218,111700,962468975,2060,2055,2060,2055,215
|
|
20250218,111600,962027125,2055,2055,2055,2055,1000
|
|
20250218,111500,959972125,2055,2055,2055,2055,1722
|
|
20250218,111400,956433415,2055,2060,2060,2055,221
|
|
20250218,111300,955979255,2060,2060,2060,2055,1564
|
|
20250218,111200,952764925,2060,2055,2060,2055,2188
|
|
20250218,111100,948263580,2055,2055,2055,2055,500
|
|
20250218,111000,947236080,2050,2055,2055,2050,12003
|
|
20250218,110900,922577800,2055,2055,2055,2055,38
|
|
20250218,110800,922499710,2055,2060,2060,2055,4329
|
|
20250218,110700,913603055,2060,2060,2060,2060,3979
|
|
20250218,110600,905406315,2060,2060,2060,2060,4023
|
|
20250218,110500,897118935,2060,2060,2060,2060,4642
|
|
20250218,110400,887556415,2060,2060,2060,2060,3794
|
|
20250218,110300,879740775,2060,2065,2065,2060,9981
|
|
20250218,110200,859178765,2065,2060,2065,2055,19459
|
|
20250218,110100,819079320,2055,2055,2060,2055,3484
|
|
20250218,110000,811913875,2055,2055,2055,2055,395
|
|
20250218,105900,811102150,2055,2055,2060,2050,4869
|
|
20250218,105800,801096235,2055,2045,2055,2045,29374
|
|
20250218,105700,740765045,2045,2045,2045,2045,0
|
|
20250218,105600,740765045,2045,2045,2045,2045,0
|
|
20250218,105500,740765045,2045,2045,2045,2045,161
|
|
20250218,105400,740435800,2050,2050,2050,2045,3390
|
|
20250218,105300,733488235,2045,2050,2050,2045,176
|
|
20250218,105200,733128305,2050,2050,2050,2045,3003
|
|
20250218,105100,726979655,2045,2045,2045,2040,11557
|
|
20250218,105000,703395590,2045,2050,2050,2045,1559
|
|
20250218,104900,700207425,2045,2050,2050,2045,761
|
|
20250218,104800,698651170,2045,2045,2045,2045,2549
|
|
20250218,104700,693438465,2050,2045,2050,2040,4118
|
|
20250218,104600,685018220,2045,2045,2045,2045,48
|
|
20250218,104500,684920060,2040,2040,2040,2040,1050
|
|
20250218,104400,682778060,2040,2040,2045,2040,2197
|
|
20250218,104300,678291180,2045,2045,2045,2045,1
|
|
20250218,104200,678289135,2045,2045,2045,2045,13
|
|
20250218,104100,678262550,2040,2040,2040,2040,349
|
|
20250218,104000,677550590,2045,2040,2045,2040,1046
|
|
20250218,103900,675416735,2040,2040,2040,2040,251
|
|
20250218,103800,674904695,2035,2035,2035,2035,108
|
|
20250218,103700,674684915,2040,2040,2045,2040,13112
|
|
20250218,103600,647931435,2045,2045,2045,2045,10
|
|
20250218,103500,647910985,2040,2040,2040,2040,60
|
|
20250218,103400,647788585,2050,2050,2050,2050,5
|
|
20250218,103300,647778335,2040,2040,2040,2040,2470
|
|
20250218,103200,642739535,2040,2050,2050,2040,3992
|
|
20250218,103100,634592890,2050,2050,2050,2045,1248
|
|
20250218,103000,632036990,2050,2045,2050,2045,18437
|
|
20250218,102900,594329755,2050,2050,2050,2050,57
|
|
20250218,102800,594212905,2045,2045,2045,2045,2090
|
|
20250218,102700,589938855,2045,2045,2045,2045,2
|
|
20250218,102600,589934765,2045,2035,2045,2030,643
|
|
20250218,102500,588625600,2035,2045,2045,2035,12
|
|
20250218,102400,588601080,2030,2040,2045,2030,833
|
|
20250218,102300,586907970,2045,2035,2050,2030,1653
|
|
20250218,102200,583546005,2050,2045,2050,2040,6754
|
|
20250218,102100,569716745,2045,2040,2045,2040,50
|
|
20250218,102000,569614620,2040,2040,2040,2040,24
|
|
20250218,101900,569565660,2035,2040,2040,2035,232
|
|
20250218,101800,569093465,2040,2045,2045,2040,8
|
|
20250218,101700,569077110,2040,2040,2040,2035,343
|
|
20250218,101600,568378655,2040,2035,2045,2035,418
|
|
20250218,101500,567526715,2040,2035,2040,2035,52
|
|
20250218,101400,567420640,2040,2040,2040,2040,35
|
|
20250218,101300,567349240,2040,2040,2040,2040,11
|
|
20250218,101200,567326800,2035,2035,2035,2035,217
|
|
20250218,101100,566885205,2035,2035,2035,2035,0
|
|
20250218,101000,566885205,2035,2040,2040,2035,643
|
|
20250218,100900,565575370,2035,2035,2035,2035,218
|
|
20250218,100800,565131740,2040,2035,2040,2035,295
|
|
20250218,100700,564531165,2045,2040,2045,2040,1091
|
|
20250218,100600,562305510,2035,2040,2040,2035,101
|
|
20250218,100500,562099475,2035,2030,2035,2030,226
|
|
20250218,100400,561640660,2035,2035,2035,2035,1642
|
|
20250218,100300,558299190,2030,2030,2030,2030,1
|
|
20250218,100200,558297160,2030,2030,2030,2030,217
|
|
20250218,100100,557856650,2035,2035,2035,2035,493
|
|
20250218,100000,556853395,2030,2030,2030,2030,0
|
|
20250218,095900,556853395,2030,2030,2030,2030,1350
|
|
20250218,095800,554112895,2030,2035,2035,2030,228
|
|
20250218,095700,553650005,2035,2030,2035,2030,1108
|
|
20250218,095600,551400725,2030,2030,2030,2030,100
|
|
20250218,095500,551197725,2030,2030,2030,2030,2058
|
|
20250218,095400,547019985,2030,2030,2030,2030,401
|
|
20250218,095300,546205955,2030,2030,2030,2030,553
|
|
20250218,095200,545083365,2030,2035,2035,2030,2510
|
|
20250218,095100,539988020,2030,2030,2030,2030,217
|
|
20250218,095000,539547510,2035,2030,2035,2030,3610
|
|
20250218,094900,532214460,2035,2035,2035,2035,0
|
|
20250218,094800,532214460,2035,2035,2035,2035,544
|
|
20250218,094700,531107420,2035,2035,2040,2030,4091
|
|
20250218,094600,522791830,2040,2040,2040,2035,3364
|
|
20250218,094500,515944775,2040,2040,2040,2040,203
|
|
20250218,094400,515530655,2040,2035,2040,2035,387
|
|
20250218,094300,514743060,2035,2030,2035,2030,69
|
|
20250218,094200,514602690,2030,2035,2035,2030,5082
|
|
20250218,094100,504272210,2035,2035,2035,2035,237
|
|
20250218,094000,503789915,2040,2045,2045,2040,2120
|
|
20250218,093900,499454765,2035,2035,2035,2035,591
|
|
20250218,093800,498252080,2035,2050,2050,2035,2982
|
|
20250218,093700,492159370,2050,2040,2050,2040,4976
|
|
20250218,093600,482008310,2035,2045,2045,2035,9895
|
|
20250218,093500,461808105,2050,2050,2055,2040,1483
|
|
20250218,093400,458778265,2040,2045,2055,2040,3732
|
|
20250218,093300,451156480,2055,2050,2055,2045,3026
|
|
20250218,093200,444968235,2055,2055,2055,2050,177
|
|
20250218,093100,444604550,2055,2045,2055,2045,202
|
|
20250218,093000,444191440,2045,2050,2055,2045,4149
|
|
20250218,092900,435683585,2055,2050,2055,2050,1306
|
|
20250218,092800,433005285,2050,2045,2050,2045,1219
|
|
20250218,092700,430512405,2045,2055,2055,2045,3444
|
|
20250218,092600,423462645,2050,2050,2055,2050,5322
|
|
20250218,092500,412552535,2050,2045,2050,2045,910
|
|
20250218,092400,410691530,2045,2045,2045,2045,1861
|
|
20250218,092300,406885785,2040,2045,2045,2040,4529
|
|
20250218,092200,397641520,2040,2040,2040,2040,1329
|
|
20250218,092100,394930360,2045,2040,2045,2040,1157
|
|
20250218,092000,392569170,2045,2045,2045,2045,100
|
|
20250218,091900,392364670,2045,2040,2045,2040,328
|
|
20250218,091800,391694050,2040,2045,2045,2040,3153
|
|
20250218,091700,385259910,2045,2045,2045,2040,206
|
|
20250218,091600,384838645,2045,2045,2045,2045,293
|
|
20250218,091500,384239460,2045,2045,2050,2045,14553
|
|
20250218,091400,354478570,2050,2060,2065,2050,12271
|
|
20250218,091300,329243355,2055,2055,2060,2055,12905
|
|
20250218,091200,302680235,2055,2060,2060,2055,3368
|
|
20250218,091100,295750690,2055,2050,2060,2050,22426
|
|
20250218,091000,249613480,2050,2050,2050,2040,33653
|
|
20250218,090900,180680040,2050,2045,2050,2045,11780
|
|
20250218,090800,156583290,2045,2045,2045,2045,4532
|
|
20250218,090700,147315350,2045,2045,2055,2040,14101
|
|
20250218,090600,118416870,2040,2045,2045,2040,832
|
|
20250218,090500,116715630,2050,2040,2050,2040,4936
|
|
20250218,090400,106631915,2040,2040,2040,2035,5343
|
|
20250218,090300,95737695,2040,2035,2040,2035,7767
|
|
20250218,090200,79893065,2035,2025,2035,2025,12784
|
|
20250218,090100,53897215,2030,2030,2035,2030,6225
|
|
20250218,090000,41260345,2035,2035,2035,2030,19691
|