614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,191100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,191000,1281736125,2075,2075,2075,2075,0
|
|
20250220,190900,1281736125,2075,2075,2075,2075,0
|
|
20250220,190800,1281736125,2075,2075,2075,2075,0
|
|
20250220,190700,1281736125,2075,2075,2075,2075,0
|
|
20250220,190600,1281736125,2075,2075,2075,2075,0
|
|
20250220,190500,1281736125,2075,2075,2075,2075,0
|
|
20250220,190400,1281736125,2075,2075,2075,2075,0
|
|
20250220,190300,1281736125,2075,2075,2075,2075,0
|
|
20250220,190200,1281736125,2075,2075,2075,2075,0
|
|
20250220,190100,1281736125,2075,2075,2075,2075,0
|
|
20250220,190000,1281736125,2075,2075,2075,2075,0
|
|
20250220,185900,1281736125,2075,2075,2075,2075,0
|
|
20250220,185800,1281736125,2075,2075,2075,2075,0
|
|
20250220,185700,1281736125,2075,2075,2075,2075,0
|
|
20250220,185600,1281736125,2075,2075,2075,2075,0
|
|
20250220,185500,1281736125,2075,2075,2075,2075,0
|
|
20250220,185400,1281736125,2075,2075,2075,2075,0
|
|
20250220,185300,1281736125,2075,2075,2075,2075,0
|
|
20250220,185200,1281736125,2075,2075,2075,2075,0
|
|
20250220,185100,1281736125,2075,2075,2075,2075,0
|
|
20250220,185000,1281736125,2075,2075,2075,2075,0
|
|
20250220,184900,1281736125,2075,2075,2075,2075,0
|
|
20250220,184800,1281736125,2075,2075,2075,2075,0
|
|
20250220,184700,1281736125,2075,2075,2075,2075,0
|
|
20250220,184600,1281736125,2075,2075,2075,2075,0
|
|
20250220,184500,1281736125,2075,2075,2075,2075,0
|
|
20250220,184400,1281736125,2075,2075,2075,2075,0
|
|
20250220,184300,1281736125,2075,2075,2075,2075,0
|
|
20250220,184200,1281736125,2075,2075,2075,2075,0
|
|
20250220,184100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,184000,1281736125,2075,2075,2075,2075,0
|
|
20250220,183900,1281736125,2075,2075,2075,2075,0
|
|
20250220,183800,1281736125,2075,2075,2075,2075,0
|
|
20250220,183700,1281736125,2075,2075,2075,2075,0
|
|
20250220,183600,1281736125,2075,2075,2075,2075,0
|
|
20250220,183500,1281736125,2075,2075,2075,2075,0
|
|
20250220,183400,1281736125,2075,2075,2075,2075,0
|
|
20250220,183300,1281736125,2075,2075,2075,2075,0
|
|
20250220,183200,1281736125,2075,2075,2075,2075,0
|
|
20250220,183100,1281736125,2075,2075,2075,2075,0
|
|
20250220,183000,1281736125,2075,2075,2075,2075,0
|
|
20250220,182900,1281736125,2075,2075,2075,2075,0
|
|
20250220,182800,1281736125,2075,2075,2075,2075,0
|
|
20250220,182700,1281736125,2075,2075,2075,2075,0
|
|
20250220,182600,1281736125,2075,2075,2075,2075,0
|
|
20250220,182500,1281736125,2075,2075,2075,2075,0
|
|
20250220,182400,1281736125,2075,2075,2075,2075,0
|
|
20250220,182300,1281736125,2075,2075,2075,2075,0
|
|
20250220,182200,1281736125,2075,2075,2075,2075,0
|
|
20250220,182100,1281736125,2075,2075,2075,2075,0
|
|
20250220,182000,1281736125,2075,2075,2075,2075,0
|
|
20250220,181900,1281736125,2075,2075,2075,2075,0
|
|
20250220,181800,1281736125,2075,2075,2075,2075,0
|
|
20250220,181700,1281736125,2075,2075,2075,2075,0
|
|
20250220,181600,1281736125,2075,2075,2075,2075,0
|
|
20250220,181500,1281736125,2075,2075,2075,2075,0
|
|
20250220,181400,1281736125,2075,2075,2075,2075,0
|
|
20250220,181300,1281736125,2075,2075,2075,2075,0
|
|
20250220,181200,1281736125,2075,2075,2075,2075,0
|
|
20250220,181100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,181000,1281736125,2075,2075,2075,2075,0
|
|
20250220,180900,1281736125,2075,2075,2075,2075,0
|
|
20250220,180800,1281736125,2075,2075,2075,2075,0
|
|
20250220,180700,1281736125,2075,2075,2075,2075,0
|
|
20250220,180600,1281736125,2075,2075,2075,2075,0
|
|
20250220,180500,1281736125,2075,2075,2075,2075,0
|
|
20250220,180400,1281736125,2075,2075,2075,2075,0
|
|
20250220,180300,1281736125,2075,2075,2075,2075,0
|
|
20250220,180200,1281736125,2075,2075,2075,2075,0
|
|
20250220,180100,1281736125,2075,2075,2075,2075,0
|
|
20250220,180000,1281736125,2075,2075,2075,2075,0
|
|
20250220,175900,1281736125,2075,2075,2075,2075,0
|
|
20250220,175800,1281736125,2075,2075,2075,2075,0
|
|
20250220,175700,1281736125,2075,2075,2075,2075,0
|
|
20250220,175600,1281736125,2075,2075,2075,2075,0
|
|
20250220,175500,1281736125,2075,2075,2075,2075,0
|
|
20250220,175400,1281736125,2075,2075,2075,2075,0
|
|
20250220,175300,1281736125,2075,2075,2075,2075,0
|
|
20250220,175200,1281736125,2075,2075,2075,2075,0
|
|
20250220,175100,1281736125,2075,2075,2075,2075,0
|
|
20250220,175000,1281736125,2075,2075,2075,2075,0
|
|
20250220,174900,1281736125,2075,2075,2075,2075,0
|
|
20250220,174800,1281736125,2075,2075,2075,2075,0
|
|
20250220,174700,1281736125,2075,2075,2075,2075,0
|
|
20250220,174600,1281736125,2075,2075,2075,2075,0
|
|
20250220,174500,1281736125,2075,2075,2075,2075,0
|
|
20250220,174400,1281736125,2075,2075,2075,2075,0
|
|
20250220,174300,1281736125,2075,2075,2075,2075,0
|
|
20250220,174200,1281736125,2075,2075,2075,2075,0
|
|
20250220,174100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,174000,1281736125,2075,2075,2075,2075,0
|
|
20250220,173900,1281736125,2075,2075,2075,2075,0
|
|
20250220,173800,1281736125,2075,2075,2075,2075,0
|
|
20250220,173700,1281736125,2075,2075,2075,2075,0
|
|
20250220,173600,1281736125,2075,2075,2075,2075,0
|
|
20250220,173500,1281736125,2075,2075,2075,2075,0
|
|
20250220,173400,1281736125,2075,2075,2075,2075,0
|
|
20250220,173300,1281736125,2075,2075,2075,2075,0
|
|
20250220,173200,1281736125,2075,2075,2075,2075,0
|
|
20250220,173100,1281736125,2075,2075,2075,2075,0
|
|
20250220,173000,1281736125,2075,2075,2075,2075,0
|
|
20250220,172900,1281736125,2075,2075,2075,2075,0
|
|
20250220,172800,1281736125,2075,2075,2075,2075,0
|
|
20250220,172700,1281736125,2075,2075,2075,2075,0
|
|
20250220,172600,1281736125,2075,2075,2075,2075,0
|
|
20250220,172500,1281736125,2075,2075,2075,2075,0
|
|
20250220,172400,1281736125,2075,2075,2075,2075,0
|
|
20250220,172300,1281736125,2075,2075,2075,2075,0
|
|
20250220,172200,1281736125,2075,2075,2075,2075,0
|
|
20250220,172100,1281736125,2075,2075,2075,2075,0
|
|
20250220,172000,1281736125,2075,2075,2075,2075,0
|
|
20250220,171900,1281736125,2075,2075,2075,2075,0
|
|
20250220,171800,1281736125,2075,2075,2075,2075,0
|
|
20250220,171700,1281736125,2075,2075,2075,2075,0
|
|
20250220,171600,1281736125,2075,2075,2075,2075,0
|
|
20250220,171500,1281736125,2075,2075,2075,2075,0
|
|
20250220,171400,1281736125,2075,2075,2075,2075,0
|
|
20250220,171300,1281736125,2075,2075,2075,2075,0
|
|
20250220,171200,1281736125,2075,2075,2075,2075,0
|
|
20250220,171100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,171000,1281736125,2075,2075,2075,2075,0
|
|
20250220,170900,1281736125,2075,2075,2075,2075,0
|
|
20250220,170800,1281736125,2075,2075,2075,2075,0
|
|
20250220,170700,1281736125,2075,2075,2075,2075,0
|
|
20250220,170600,1281736125,2075,2075,2075,2075,0
|
|
20250220,170500,1281736125,2075,2075,2075,2075,0
|
|
20250220,170400,1281736125,2075,2075,2075,2075,0
|
|
20250220,170300,1281736125,2075,2075,2075,2075,0
|
|
20250220,170200,1281736125,2075,2075,2075,2075,0
|
|
20250220,170100,1281736125,2075,2075,2075,2075,0
|
|
20250220,170000,1281736125,2075,2075,2075,2075,0
|
|
20250220,165900,1281736125,2075,2075,2075,2075,0
|
|
20250220,165800,1281736125,2075,2075,2075,2075,0
|
|
20250220,165700,1281736125,2075,2075,2075,2075,0
|
|
20250220,165600,1281736125,2075,2075,2075,2075,0
|
|
20250220,165500,1281736125,2075,2075,2075,2075,0
|
|
20250220,165400,1281736125,2075,2075,2075,2075,0
|
|
20250220,165300,1281736125,2075,2075,2075,2075,0
|
|
20250220,165200,1281736125,2075,2075,2075,2075,0
|
|
20250220,165100,1281736125,2075,2075,2075,2075,0
|
|
20250220,165000,1281736125,2075,2075,2075,2075,0
|
|
20250220,164900,1281736125,2075,2075,2075,2075,0
|
|
20250220,164800,1281736125,2075,2075,2075,2075,0
|
|
20250220,164700,1281736125,2075,2075,2075,2075,0
|
|
20250220,164600,1281736125,2075,2075,2075,2075,0
|
|
20250220,164500,1281736125,2075,2075,2075,2075,0
|
|
20250220,164400,1281736125,2075,2075,2075,2075,0
|
|
20250220,164300,1281736125,2075,2075,2075,2075,0
|
|
20250220,164200,1281736125,2075,2075,2075,2075,0
|
|
20250220,164100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,164000,1281736125,2075,2075,2075,2075,0
|
|
20250220,163900,1281736125,2075,2075,2075,2075,0
|
|
20250220,163800,1281736125,2075,2075,2075,2075,0
|
|
20250220,163700,1281736125,2075,2075,2075,2075,0
|
|
20250220,163600,1281736125,2075,2075,2075,2075,0
|
|
20250220,163500,1281736125,2075,2075,2075,2075,0
|
|
20250220,163400,1281736125,2075,2075,2075,2075,0
|
|
20250220,163300,1281736125,2075,2075,2075,2075,0
|
|
20250220,163200,1281736125,2075,2075,2075,2075,0
|
|
20250220,163100,1281736125,2075,2075,2075,2075,0
|
|
20250220,163000,1281736125,2075,2075,2075,2075,0
|
|
20250220,162900,1281736125,2075,2075,2075,2075,0
|
|
20250220,162800,1281736125,2075,2075,2075,2075,0
|
|
20250220,162700,1281736125,2075,2075,2075,2075,0
|
|
20250220,162600,1281736125,2075,2075,2075,2075,0
|
|
20250220,162500,1281736125,2075,2075,2075,2075,0
|
|
20250220,162400,1281736125,2075,2075,2075,2075,0
|
|
20250220,162300,1281736125,2075,2075,2075,2075,0
|
|
20250220,162200,1281736125,2075,2075,2075,2075,0
|
|
20250220,162100,1281736125,2075,2075,2075,2075,0
|
|
20250220,162000,1281736125,2075,2075,2075,2075,0
|
|
20250220,161900,1281736125,2075,2075,2075,2075,0
|
|
20250220,161800,1281736125,2075,2075,2075,2075,0
|
|
20250220,161700,1281736125,2075,2075,2075,2075,0
|
|
20250220,161600,1281736125,2075,2075,2075,2075,0
|
|
20250220,161500,1281736125,2075,2075,2075,2075,0
|
|
20250220,161400,1281736125,2075,2075,2075,2075,0
|
|
20250220,161300,1281736125,2075,2075,2075,2075,0
|
|
20250220,161200,1281736125,2075,2075,2075,2075,0
|
|
20250220,161100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,161000,1281736125,2075,2075,2075,2075,0
|
|
20250220,160900,1281736125,2075,2075,2075,2075,0
|
|
20250220,160800,1281736125,2075,2075,2075,2075,0
|
|
20250220,160700,1281736125,2075,2075,2075,2075,0
|
|
20250220,160600,1281736125,2075,2075,2075,2075,0
|
|
20250220,160500,1281736125,2075,2075,2075,2075,0
|
|
20250220,160400,1281736125,2075,2075,2075,2075,0
|
|
20250220,160300,1281736125,2075,2075,2075,2075,0
|
|
20250220,160200,1281736125,2075,2075,2075,2075,0
|
|
20250220,160100,1281736125,2075,2075,2075,2075,0
|
|
20250220,160000,1281736125,2075,2075,2075,2075,0
|
|
20250220,155900,1281736125,2075,2075,2075,2075,0
|
|
20250220,155800,1281736125,2075,2075,2075,2075,0
|
|
20250220,155700,1281736125,2075,2075,2075,2075,0
|
|
20250220,155600,1281736125,2075,2075,2075,2075,0
|
|
20250220,155500,1281736125,2075,2075,2075,2075,0
|
|
20250220,155400,1281736125,2075,2075,2075,2075,0
|
|
20250220,155300,1281736125,2075,2075,2075,2075,0
|
|
20250220,155200,1281736125,2075,2075,2075,2075,0
|
|
20250220,155100,1281736125,2075,2075,2075,2075,0
|
|
20250220,155000,1281736125,2075,2075,2075,2075,0
|
|
20250220,154900,1281736125,2075,2075,2075,2075,0
|
|
20250220,154800,1281736125,2075,2075,2075,2075,0
|
|
20250220,154700,1281736125,2075,2075,2075,2075,0
|
|
20250220,154600,1281736125,2075,2075,2075,2075,0
|
|
20250220,154500,1281736125,2075,2075,2075,2075,0
|
|
20250220,154400,1281736125,2075,2075,2075,2075,0
|
|
20250220,154300,1281736125,2075,2075,2075,2075,0
|
|
20250220,154200,1281736125,2075,2075,2075,2075,0
|
|
20250220,154100,1281736125,2075,2075,2075,2075,4524
|
|
20250220,154000,1281736125,2075,2075,2075,2075,0
|
|
20250220,153900,1281736125,2075,2075,2075,2075,0
|
|
20250220,153800,1281736125,2075,2075,2075,2075,0
|
|
20250220,153700,1281736125,2075,2075,2075,2075,0
|
|
20250220,153600,1281736125,2075,2075,2075,2075,0
|
|
20250220,153500,1281736125,2075,2075,2075,2075,0
|
|
20250220,153400,1281736125,2075,2075,2075,2075,0
|
|
20250220,153300,1281736125,2075,2075,2075,2075,0
|
|
20250220,153200,1281736125,2075,2075,2075,2075,0
|
|
20250220,153100,1281736125,2075,2075,2075,2075,0
|
|
20250220,153000,1281736125,2075,2075,2075,2075,4524
|
|
20250220,152900,1272348825,2075,2075,2075,2075,0
|
|
20250220,152800,1272348825,2075,2075,2075,2075,0
|
|
20250220,152700,1272348825,2075,2075,2075,2075,0
|
|
20250220,152600,1272348825,2075,2075,2075,2075,0
|
|
20250220,152500,1272348825,2075,2075,2075,2075,0
|
|
20250220,152400,1272348825,2075,2075,2075,2075,0
|
|
20250220,152300,1272348825,2075,2075,2075,2075,0
|
|
20250220,152200,1272348825,2075,2075,2075,2075,0
|
|
20250220,152100,1272348825,2075,2075,2075,2075,0
|
|
20250220,152000,1272348825,2075,2075,2075,2075,0
|
|
20250220,151900,1272348825,2075,2075,2085,2075,4907
|
|
20250220,151800,1262131180,2080,2070,2080,2070,227
|
|
20250220,151700,1261659710,2075,2080,2080,2075,1592
|
|
20250220,151600,1258354780,2075,2080,2080,2075,666
|
|
20250220,151500,1256972545,2080,2080,2080,2080,0
|
|
20250220,151400,1256972545,2080,2080,2080,2080,144
|
|
20250220,151300,1256673025,2080,2080,2080,2080,10
|
|
20250220,151200,1256652225,2080,2080,2080,2080,44
|
|
20250220,151100,1256560705,2080,2080,2080,2080,22
|
|
20250220,151000,1256514945,2080,2080,2080,2080,594
|
|
20250220,150900,1255279425,2080,2080,2080,2080,493
|
|
20250220,150800,1254253985,2080,2075,2080,2075,146
|
|
20250220,150700,1253950865,2070,2070,2070,2070,135
|
|
20250220,150600,1253671415,2075,2075,2075,2075,283
|
|
20250220,150500,1253084190,2075,2075,2075,2075,3
|
|
20250220,150400,1253077965,2065,2065,2065,2065,4
|
|
20250220,150300,1253069705,2070,2075,2080,2070,1063
|
|
20250220,150200,1250868460,2075,2075,2075,2075,6265
|
|
20250220,150100,1237868585,2075,2070,2075,2070,315
|
|
20250220,150000,1237216525,2075,2075,2075,2065,306
|
|
20250220,145900,1236581650,2075,2075,2075,2070,10047
|
|
20250220,145800,1215784125,2075,2075,2075,2070,1892
|
|
20250220,145700,1211867460,2075,2070,2075,2070,166
|
|
20250220,145600,1211523785,2070,2070,2070,2070,507
|
|
20250220,145500,1210474295,2070,2070,2070,2070,12
|
|
20250220,145400,1210449455,2070,2070,2070,2070,0
|
|
20250220,145300,1210449455,2070,2070,2075,2070,8202
|
|
20250220,145200,1193471310,2070,2070,2070,2070,22
|
|
20250220,145100,1193425770,2070,2070,2070,2055,10363
|
|
20250220,145000,1172089510,2070,2070,2070,2070,22
|
|
20250220,144900,1172043970,2070,2065,2070,2065,62
|
|
20250220,144800,1171915880,2070,2070,2075,2060,23040
|
|
20250220,144700,1124375155,2075,2075,2075,2075,10
|
|
20250220,144600,1124354405,2075,2075,2075,2075,337
|
|
20250220,144500,1123655130,2080,2080,2080,2080,5
|
|
20250220,144400,1123644730,2080,2080,2080,2080,300
|
|
20250220,144300,1123020730,2075,2075,2075,2075,3665
|
|
20250220,144200,1115415855,2080,2080,2080,2080,0
|
|
20250220,144100,1115415855,2080,2080,2080,2080,2
|
|
20250220,144000,1115411695,2080,2080,2080,2080,300
|
|
20250220,143900,1114787695,2080,2080,2080,2080,6
|
|
20250220,143800,1114775215,2080,2080,2080,2080,0
|
|
20250220,143700,1114775215,2080,2080,2080,2080,0
|
|
20250220,143600,1114775215,2080,2080,2080,2080,0
|
|
20250220,143500,1114775215,2080,2080,2080,2075,1494
|
|
20250220,143400,1111673695,2080,2075,2080,2075,3874
|
|
20250220,143300,1103635140,2080,2080,2080,2080,1
|
|
20250220,143200,1103633060,2075,2080,2080,2075,14930
|
|
20250220,143100,1072587385,2090,2090,2090,2090,0
|
|
20250220,143000,1072587385,2090,2090,2090,2085,13464
|
|
20250220,142900,1044513660,2095,2090,2095,2090,2104
|
|
20250220,142800,1040116285,2085,2085,2085,2085,100
|
|
20250220,142700,1039907785,2090,2085,2090,2085,1040
|
|
20250220,142600,1037734385,2085,2085,2085,2085,500
|
|
20250220,142500,1036691885,2085,2085,2085,2085,440
|
|
20250220,142400,1035774485,2085,2090,2090,2085,260
|
|
20250220,142300,1035231125,2085,2085,2085,2085,0
|
|
20250220,142200,1035231125,2085,2085,2085,2085,208
|
|
20250220,142100,1034797445,2090,2090,2090,2090,286
|
|
20250220,142000,1034199705,2080,2090,2090,2080,7666
|
|
20250220,141900,1018177965,2090,2090,2090,2090,0
|
|
20250220,141800,1018177965,2090,2090,2090,2090,51
|
|
20250220,141700,1018071375,2090,2090,2090,2090,0
|
|
20250220,141600,1018071375,2090,2090,2090,2090,100
|
|
20250220,141500,1017862375,2090,2090,2090,2090,273
|
|
20250220,141400,1017291805,2090,2090,2090,2090,300
|
|
20250220,141300,1016664805,2090,2090,2090,2090,260
|
|
20250220,141200,1016121405,2090,2090,2090,2090,0
|
|
20250220,141100,1016121405,2090,2090,2090,2090,0
|
|
20250220,141000,1016121405,2090,2090,2090,2090,0
|
|
20250220,140900,1016121405,2090,2080,2090,2080,1537
|
|
20250220,140800,1012924225,2080,2085,2085,2080,1304
|
|
20250220,140700,1010207625,2090,2090,2090,2090,1
|
|
20250220,140600,1010205535,2085,2085,2090,2085,72
|
|
20250220,140500,1010055410,2085,2085,2085,2085,502
|
|
20250220,140400,1009008740,2090,2090,2090,2090,10
|
|
20250220,140300,1008987840,2090,2080,2090,2080,277
|
|
20250220,140200,1008411455,2085,2085,2085,2085,441
|
|
20250220,140100,1007491970,2085,2085,2085,2085,0
|
|
20250220,140000,1007491970,2085,2085,2085,2080,1495
|
|
20250220,135900,1004375405,2080,2080,2080,2080,0
|
|
20250220,135800,1004375405,2080,2080,2080,2080,0
|
|
20250220,135700,1004375405,2080,2085,2085,2080,1530
|
|
20250220,135600,1001185505,2085,2085,2085,2085,100
|
|
20250220,135500,1000977005,2085,2080,2085,2080,3363
|
|
20250220,135400,993979330,2090,2090,2090,2090,0
|
|
20250220,135300,993979330,2090,2080,2090,2075,3113
|
|
20250220,135200,987489445,2090,2085,2090,2080,176
|
|
20250220,135100,987123030,2090,2090,2090,2075,2092
|
|
20250220,135000,982758090,2095,2095,2095,2095,1515
|
|
20250220,134900,979584165,2095,2090,2095,2085,43292
|
|
20250220,134800,888990835,2085,2075,2085,2075,13435
|
|
20250220,134700,861001425,2075,2070,2075,2070,293
|
|
20250220,134600,860394910,2070,2070,2070,2070,462
|
|
20250220,134500,859438570,2075,2075,2075,2075,850
|
|
20250220,134400,857674820,2075,2075,2075,2075,0
|
|
20250220,134300,857674820,2075,2075,2075,2075,450
|
|
20250220,134200,856741070,2080,2080,2080,2080,1055
|
|
20250220,134100,854546670,2075,2070,2075,2070,673
|
|
20250220,134000,853150250,2070,2070,2070,2070,0
|
|
20250220,133900,853150250,2070,2070,2070,2070,0
|
|
20250220,133800,853150250,2070,2070,2070,2070,0
|
|
20250220,133700,853150250,2070,2070,2070,2070,0
|
|
20250220,133600,853150250,2070,2070,2070,2070,0
|
|
20250220,133500,853150250,2070,2070,2070,2070,5000
|
|
20250220,133400,842800250,2080,2080,2080,2080,0
|
|
20250220,133300,842800250,2080,2080,2080,2080,1457
|
|
20250220,133200,839769690,2075,2075,2075,2075,50
|
|
20250220,133100,839665940,2070,2070,2070,2070,0
|
|
20250220,133000,839665940,2070,2070,2070,2070,0
|
|
20250220,132900,839665940,2070,2070,2070,2070,20
|
|
20250220,132800,839624540,2075,2075,2075,2075,0
|
|
20250220,132700,839624540,2075,2075,2075,2075,0
|
|
20250220,132600,839624540,2075,2080,2080,2075,2310
|
|
20250220,132500,834824740,2070,2070,2070,2070,30
|
|
20250220,132400,834762640,2070,2070,2070,2070,0
|
|
20250220,132300,834762640,2070,2075,2075,2070,7125
|
|
20250220,132200,819990520,2080,2080,2080,2080,0
|
|
20250220,132100,819990520,2080,2080,2080,2080,151
|
|
20250220,132000,819676440,2085,2085,2085,2085,0
|
|
20250220,131900,819676440,2085,2085,2085,2085,0
|
|
20250220,131800,819676440,2085,2085,2085,2085,0
|
|
20250220,131700,819676440,2085,2085,2085,2085,0
|
|
20250220,131600,819676440,2085,2085,2085,2085,581
|
|
20250220,131500,818465055,2085,2085,2085,2085,58
|
|
20250220,131400,818344125,2080,2080,2080,2080,0
|
|
20250220,131300,818344125,2080,2080,2080,2080,223
|
|
20250220,131200,817880285,2080,2080,2080,2075,563
|
|
20250220,131100,816709745,2075,2080,2080,2075,1809
|
|
20250220,131000,812951065,2075,2080,2080,2075,320
|
|
20250220,130900,812285915,2080,2080,2080,2080,1
|
|
20250220,130800,812283835,2075,2080,2080,2075,8
|
|
20250220,130700,812267200,2080,2080,2080,2080,360
|
|
20250220,130600,811518400,2080,2080,2080,2080,100
|
|
20250220,130500,811310400,2080,2080,2080,2080,400
|
|
20250220,130400,810478400,2080,2080,2080,2080,294
|
|
20250220,130300,809866880,2085,2085,2085,2085,0
|
|
20250220,130200,809866880,2085,2085,2085,2085,105
|
|
20250220,130100,809647955,2080,2080,2080,2080,206
|
|
20250220,130000,809219475,2080,2080,2080,2080,2394
|
|
20250220,125900,804239955,2080,2080,2080,2080,387
|
|
20250220,125800,803434995,2080,2080,2080,2080,0
|
|
20250220,125700,803434995,2080,2080,2080,2080,15
|
|
20250220,125600,803403795,2080,2080,2080,2080,0
|
|
20250220,125500,803403795,2080,2080,2080,2080,402
|
|
20250220,125400,802567635,2085,2080,2085,2080,6
|
|
20250220,125300,802555150,2085,2085,2085,2085,313
|
|
20250220,125200,801902545,2085,2085,2085,2085,0
|
|
20250220,125100,801902545,2085,2085,2085,2080,245
|
|
20250220,125000,801391845,2085,2080,2085,2080,178
|
|
20250220,124900,801021600,2080,2080,2080,2080,0
|
|
20250220,124800,801021600,2080,2080,2080,2080,254
|
|
20250220,124700,800493280,2080,2080,2080,2080,1171
|
|
20250220,124600,798057600,2080,2080,2080,2080,0
|
|
20250220,124500,798057600,2080,2080,2080,2080,0
|
|
20250220,124400,798057600,2080,2085,2085,2080,200
|
|
20250220,124300,797641100,2085,2085,2085,2085,286
|
|
20250220,124200,797044790,2085,2085,2085,2085,150
|
|
20250220,124100,796732040,2085,2085,2085,2085,0
|
|
20250220,124000,796732040,2085,2085,2085,2085,0
|
|
20250220,123900,796732040,2085,2085,2085,2085,0
|
|
20250220,123800,796732040,2085,2085,2085,2085,4
|
|
20250220,123700,796723700,2080,2080,2080,2080,500
|
|
20250220,123600,795683700,2080,2080,2080,2080,1290
|
|
20250220,123500,793000500,2085,2085,2085,2085,0
|
|
20250220,123400,793000500,2085,2085,2085,2085,0
|
|
20250220,123300,793000500,2085,2085,2085,2085,0
|
|
20250220,123200,793000500,2085,2085,2085,2085,407
|
|
20250220,123100,792151905,2085,2085,2085,2085,0
|
|
20250220,123000,792151905,2085,2085,2085,2085,0
|
|
20250220,122900,792151905,2085,2085,2085,2085,0
|
|
20250220,122800,792151905,2085,2085,2085,2085,5
|
|
20250220,122700,792141480,2085,2085,2085,2085,0
|
|
20250220,122600,792141480,2085,2085,2085,2085,1
|
|
20250220,122500,792139395,2080,2085,2085,2080,900
|
|
20250220,122400,790264395,2085,2085,2085,2085,2432
|
|
20250220,122300,785193675,2085,2085,2085,2085,0
|
|
20250220,122200,785193675,2085,2085,2085,2085,2074
|
|
20250220,122100,780869385,2085,2085,2085,2085,1591
|
|
20250220,122000,777552150,2085,2085,2085,2085,0
|
|
20250220,121900,777552150,2085,2085,2085,2085,61
|
|
20250220,121800,777424965,2080,2080,2080,2080,600
|
|
20250220,121700,776176965,2080,2080,2080,2080,100
|
|
20250220,121600,775968965,2085,2085,2085,2085,1177
|
|
20250220,121500,773514920,2085,2085,2085,2085,0
|
|
20250220,121400,773514920,2085,2085,2085,2085,2290
|
|
20250220,121300,768740270,2085,2080,2085,2080,101
|
|
20250220,121200,768530185,2085,2085,2085,2085,10
|
|
20250220,121100,768509335,2085,2085,2085,2085,0
|
|
20250220,121000,768509335,2085,2085,2085,2085,0
|
|
20250220,120900,768509335,2085,2085,2085,2085,400
|
|
20250220,120800,767675335,2085,2085,2085,2085,49
|
|
20250220,120700,767573170,2085,2085,2085,2085,100
|
|
20250220,120600,767364670,2085,2085,2085,2085,100
|
|
20250220,120500,767156170,2085,2085,2085,2085,2
|
|
20250220,120400,767152000,2085,2085,2085,2085,0
|
|
20250220,120300,767152000,2085,2085,2085,2085,264
|
|
20250220,120200,766601560,2080,2080,2080,2080,4
|
|
20250220,120100,766593240,2085,2085,2085,2085,0
|
|
20250220,120000,766593240,2085,2085,2085,2085,10
|
|
20250220,115900,766572390,2085,2085,2085,2085,0
|
|
20250220,115800,766572390,2085,2085,2085,2085,0
|
|
20250220,115700,766572390,2085,2080,2085,2080,200
|
|
20250220,115600,766156110,2080,2080,2080,2080,2000
|
|
20250220,115500,761996110,2080,2080,2080,2080,1
|
|
20250220,115400,761994030,2080,2080,2080,2080,3030
|
|
20250220,115300,755691630,2085,2085,2085,2085,246
|
|
20250220,115200,755178720,2080,2080,2080,2080,0
|
|
20250220,115100,755178720,2080,2085,2085,2080,505
|
|
20250220,115000,754128295,2085,2085,2085,2085,20
|
|
20250220,114900,754086595,2080,2080,2080,2080,0
|
|
20250220,114800,754086595,2080,2080,2080,2080,969
|
|
20250220,114700,752071075,2080,2080,2080,2080,0
|
|
20250220,114600,752071075,2080,2080,2080,2080,0
|
|
20250220,114500,752071075,2080,2080,2080,2080,277
|
|
20250220,114400,751494915,2080,2075,2080,2075,66
|
|
20250220,114300,751357945,2080,2080,2080,2080,1
|
|
20250220,114200,751355865,2075,2075,2075,2075,1
|
|
20250220,114100,751353790,2080,2080,2080,2080,0
|
|
20250220,114000,751353790,2080,2080,2080,2080,800
|
|
20250220,113900,749689790,2085,2085,2085,2085,2400
|
|
20250220,113800,744685790,2085,2085,2085,2085,5
|
|
20250220,113700,744675365,2075,2075,2075,2075,1
|
|
20250220,113600,744673290,2085,2080,2085,2080,201
|
|
20250220,113500,744255205,2085,2080,2085,2080,1810
|
|
20250220,113400,740490355,2080,2080,2080,2080,10
|
|
20250220,113300,740469555,2065,2080,2080,2065,519
|
|
20250220,113200,739390050,2080,2075,2080,2065,118
|
|
20250220,113100,739145165,2075,2075,2075,2075,240
|
|
20250220,113000,738647165,2080,2065,2080,2065,202
|
|
20250220,112900,738230005,2070,2070,2070,2070,15500
|
|
20250220,112800,706145005,2080,2080,2080,2080,299
|
|
20250220,112700,705523085,2070,2070,2070,2070,0
|
|
20250220,112600,705523085,2070,2070,2070,2070,1120
|
|
20250220,112500,703204685,2075,2075,2075,2075,0
|
|
20250220,112400,703204685,2075,2075,2080,2075,37
|
|
20250220,112300,703127850,2070,2080,2080,2070,2202
|
|
20250220,112200,698547700,2075,2080,2080,2075,3
|
|
20250220,112100,698541470,2080,2075,2080,2075,141
|
|
20250220,112000,698248830,2075,2080,2080,2075,121
|
|
20250220,111900,697997750,2080,2080,2080,2075,5
|
|
20250220,111800,697987360,2080,2070,2080,2070,984
|
|
20250220,111700,695950470,2070,2070,2070,2070,1223
|
|
20250220,111600,693418860,2070,2070,2070,2070,15
|
|
20250220,111500,693387810,2065,2060,2070,2060,4309
|
|
20250220,111400,684511205,2060,2070,2070,2060,9325
|
|
20250220,111300,665264900,2075,2075,2075,2075,100
|
|
20250220,111200,665057400,2075,2075,2075,2075,1
|
|
20250220,111100,665055325,2075,2070,2075,2070,395
|
|
20250220,111000,664235825,2070,2070,2070,2070,4547
|
|
20250220,110900,654823535,2075,2075,2075,2075,0
|
|
20250220,110800,654823535,2075,2075,2075,2075,1
|
|
20250220,110700,654821460,2070,2070,2070,2070,35
|
|
20250220,110600,654749010,2075,2075,2075,2075,1
|
|
20250220,110500,654746935,2075,2075,2075,2075,605
|
|
20250220,110400,653491560,2075,2075,2075,2075,325
|
|
20250220,110300,652817185,2075,2075,2075,2075,0
|
|
20250220,110200,652817185,2075,2075,2075,2075,100
|
|
20250220,110100,652609685,2075,2075,2075,2070,476
|
|
20250220,110000,651624255,2075,2075,2075,2075,0
|
|
20250220,105900,651624255,2075,2075,2075,2075,0
|
|
20250220,105800,651624255,2075,2075,2075,2075,203
|
|
20250220,105700,651203030,2075,2070,2075,2070,496
|
|
20250220,105600,650176305,2075,2075,2075,2075,101
|
|
20250220,105500,649966730,2075,2075,2075,2075,0
|
|
20250220,105400,649966730,2075,2075,2075,2075,3
|
|
20250220,105300,649960505,2075,2075,2075,2075,5
|
|
20250220,105200,649950130,2075,2075,2075,2075,0
|
|
20250220,105100,649950130,2075,2075,2075,2075,3
|
|
20250220,105000,649943905,2075,2075,2075,2075,0
|
|
20250220,104900,649943905,2075,2075,2075,2075,1
|
|
20250220,104800,649941830,2080,2080,2080,2080,1
|
|
20250220,104700,649939750,2080,2080,2080,2080,1
|
|
20250220,104600,649937670,2080,2080,2080,2075,3
|
|
20250220,104500,649931435,2080,2075,2080,2075,249
|
|
20250220,104400,649414755,2075,2080,2080,2070,965
|
|
20250220,104300,647417150,2080,2075,2080,2075,201
|
|
20250220,104200,647000070,2080,2075,2080,2075,180
|
|
20250220,104100,646625850,2080,2080,2080,2080,783
|
|
20250220,104000,644997210,2080,2080,2080,2080,1858
|
|
20250220,103900,641132570,2080,2070,2080,2070,2983
|
|
20250220,103800,634957700,2065,2065,2065,2065,34
|
|
20250220,103700,634887490,2070,2070,2070,2070,3
|
|
20250220,103600,634881280,2070,2070,2070,2070,8
|
|
20250220,103500,634864720,2065,2065,2065,2065,1
|
|
20250220,103400,634862655,2070,2070,2070,2070,0
|
|
20250220,103300,634862655,2070,2070,2070,2070,1
|
|
20250220,103200,634860585,2065,2065,2065,2065,10
|
|
20250220,103100,634839935,2070,2070,2070,2070,65
|
|
20250220,103000,634705385,2060,2070,2070,2060,4584
|
|
20250220,102900,625260975,2065,2065,2065,2065,500
|
|
20250220,102800,624228475,2065,2065,2065,2065,1
|
|
20250220,102700,624226410,2065,2065,2065,2065,438
|
|
20250220,102600,623321940,2070,2070,2070,2070,3882
|
|
20250220,102500,615286200,2070,2075,2075,2070,2071
|
|
20250220,102400,610988970,2075,2075,2075,2075,978
|
|
20250220,102300,608959620,2075,2075,2075,2070,3411
|
|
20250220,102200,601882535,2070,2070,2075,2070,372
|
|
20250220,102100,601112420,2070,2070,2075,2070,11
|
|
20250220,102000,601089610,2065,2065,2065,2065,12000
|
|
20250220,101900,576309610,2070,2070,2070,2070,100
|
|
20250220,101800,576102610,2075,2070,2075,2065,2177
|
|
20250220,101700,571599120,2070,2070,2070,2070,0
|
|
20250220,101600,571599120,2070,2070,2070,2070,1
|
|
20250220,101500,571597050,2075,2075,2075,2075,0
|
|
20250220,101400,571597050,2075,2075,2075,2075,1
|
|
20250220,101300,571594975,2075,2070,2075,2070,5410
|
|
20250220,101200,560396225,2070,2065,2070,2065,400
|
|
20250220,101100,559569225,2070,2070,2070,2070,4952
|
|
20250220,101000,549318585,2070,2075,2075,2070,506
|
|
20250220,100900,548268760,2070,2075,2075,2070,21
|
|
20250220,100800,548225220,2070,2075,2075,2070,502
|
|
20250220,100700,547186070,2075,2075,2075,2070,5469
|
|
20250220,100600,535865190,2075,2080,2085,2075,7044
|
|
20250220,100500,521245340,2085,2085,2085,2080,511
|
|
20250220,100400,520181455,2085,2085,2085,2085,2
|
|
20250220,100300,520177285,2085,2085,2085,2085,0
|
|
20250220,100200,520177285,2085,2085,2085,2085,671
|
|
20250220,100100,518778250,2085,2075,2085,2075,7420
|
|
20250220,100000,503381590,2075,2075,2075,2075,870
|
|
20250220,095900,501576340,2080,2080,2080,2080,1
|
|
20250220,095800,501574260,2075,2075,2075,2075,740
|
|
20250220,095700,500038760,2075,2075,2075,2075,10
|
|
20250220,095600,500018010,2080,2080,2080,2075,5544
|
|
20250220,095500,488488990,2075,2075,2075,2075,0
|
|
20250220,095400,488488990,2075,2080,2080,2075,4275
|
|
20250220,095300,479600490,2085,2085,2085,2085,1660
|
|
20250220,095200,476139390,2085,2080,2085,2080,959
|
|
20250220,095100,474144620,2085,2085,2090,2085,245
|
|
20250220,095000,473633735,2085,2085,2090,2080,11323
|
|
20250220,094900,450076725,2080,2085,2085,2080,130
|
|
20250220,094800,449806225,2085,2085,2085,2085,0
|
|
20250220,094700,449806225,2085,2085,2090,2085,129
|
|
20250220,094600,449537250,2090,2085,2090,2085,56
|
|
20250220,094500,449420460,2085,2085,2085,2080,3331
|
|
20250220,094400,442477480,2085,2080,2085,2080,1008
|
|
20250220,094300,440380800,2085,2085,2085,2085,705
|
|
20250220,094200,438910875,2080,2080,2080,2080,7
|
|
20250220,094100,438896315,2090,2080,2090,2080,1011
|
|
20250220,094000,436793325,2080,2085,2085,2080,2354
|
|
20250220,093900,431886485,2085,2085,2085,2085,0
|
|
20250220,093800,431886485,2085,2085,2085,2085,27
|
|
20250220,093700,431830190,2080,2085,2085,2080,79
|
|
20250220,093600,431665840,2085,2085,2085,2085,15
|
|
20250220,093500,431634565,2085,2085,2085,2085,1041
|
|
20250220,093400,429464080,2080,2080,2080,2075,704
|
|
20250220,093300,428000260,2080,2080,2080,2080,1419
|
|
20250220,093200,425048740,2080,2070,2080,2070,717
|
|
20250220,093100,423562380,2085,2080,2085,2070,6740
|
|
20250220,093000,409599775,2080,2075,2080,2070,2206
|
|
20250220,092900,405030295,2075,2080,2080,2075,27635
|
|
20250220,092800,347559690,2080,2090,2090,2075,25818
|
|
20250220,092700,293864700,2085,2085,2085,2080,9318
|
|
20250220,092600,274437670,2095,2090,2095,2090,3656
|
|
20250220,092500,266779585,2090,2095,2095,2090,1723
|
|
20250220,092400,263178425,2095,2100,2105,2095,7917
|
|
20250220,092300,246530945,2100,2105,2105,2100,1438
|
|
20250220,092200,243503965,2100,2100,2100,2100,333
|
|
20250220,092100,242804665,2100,2105,2105,2100,5885
|
|
20250220,092000,230445665,2100,2100,2105,2100,2267
|
|
20250220,091900,225684955,2100,2090,2100,2090,8697
|
|
20250220,091800,207443520,2090,2090,2090,2090,200
|
|
20250220,091700,207025520,2090,2085,2090,2085,2153
|
|
20250220,091600,202535415,2085,2095,2095,2085,4853
|
|
20250220,091500,192392860,2095,2095,2095,2095,502
|
|
20250220,091400,191341170,2100,2100,2100,2100,0
|
|
20250220,091300,191341170,2100,2100,2100,2095,113
|
|
20250220,091200,191104425,2095,2095,2095,2095,57
|
|
20250220,091100,190985010,2095,2095,2100,2095,989
|
|
20250220,091000,188913005,2095,2095,2100,2095,1403
|
|
20250220,090900,185973670,2100,2100,2105,2100,15503
|
|
20250220,090800,153378390,2100,2095,2100,2090,22628
|
|
20250220,090700,106011690,2100,2100,2100,2095,5959
|
|
20250220,090600,93498290,2100,2095,2100,2090,4601
|
|
20250220,090500,83856775,2085,2085,2085,2085,2851
|
|
20250220,090400,77912440,2095,2080,2095,2080,3636
|
|
20250220,090300,70325600,2075,2085,2085,2075,1371
|
|
20250220,090200,67474965,2085,2090,2100,2085,12934
|
|
20250220,090100,40341655,2090,2090,2090,2085,1745
|
|
20250220,090000,36695735,2090,2090,2090,2080,17583
|