670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,200700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,200600,8503585040,2725,2725,2725,2725,0
|
|
20250220,200500,8503585040,2725,2725,2725,2725,0
|
|
20250220,200400,8503585040,2725,2725,2725,2725,0
|
|
20250220,200300,8503585040,2725,2725,2725,2725,0
|
|
20250220,200200,8503585040,2725,2725,2725,2725,0
|
|
20250220,200100,8503585040,2725,2725,2725,2725,0
|
|
20250220,200000,8503585040,2725,2725,2725,2725,0
|
|
20250220,195900,8503585040,2725,2725,2725,2725,0
|
|
20250220,195800,8503585040,2725,2725,2725,2725,0
|
|
20250220,195700,8503585040,2725,2725,2725,2725,0
|
|
20250220,195600,8503585040,2725,2725,2725,2725,0
|
|
20250220,195500,8503585040,2725,2725,2725,2725,0
|
|
20250220,195400,8503585040,2725,2725,2725,2725,0
|
|
20250220,195300,8503585040,2725,2725,2725,2725,0
|
|
20250220,195200,8503585040,2725,2725,2725,2725,0
|
|
20250220,195100,8503585040,2725,2725,2725,2725,0
|
|
20250220,195000,8503585040,2725,2725,2725,2725,0
|
|
20250220,194900,8503585040,2725,2725,2725,2725,0
|
|
20250220,194800,8503585040,2725,2725,2725,2725,0
|
|
20250220,194700,8503585040,2725,2725,2725,2725,0
|
|
20250220,194600,8503585040,2725,2725,2725,2725,0
|
|
20250220,194500,8503585040,2725,2725,2725,2725,0
|
|
20250220,194400,8503585040,2725,2725,2725,2725,0
|
|
20250220,194300,8503585040,2725,2725,2725,2725,0
|
|
20250220,194200,8503585040,2725,2725,2725,2725,0
|
|
20250220,194100,8503585040,2725,2725,2725,2725,0
|
|
20250220,194000,8503585040,2725,2725,2725,2725,0
|
|
20250220,193900,8503585040,2725,2725,2725,2725,0
|
|
20250220,193800,8503585040,2725,2725,2725,2725,0
|
|
20250220,193700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,193600,8503585040,2725,2725,2725,2725,0
|
|
20250220,193500,8503585040,2725,2725,2725,2725,0
|
|
20250220,193400,8503585040,2725,2725,2725,2725,0
|
|
20250220,193300,8503585040,2725,2725,2725,2725,0
|
|
20250220,193200,8503585040,2725,2725,2725,2725,0
|
|
20250220,193100,8503585040,2725,2725,2725,2725,0
|
|
20250220,193000,8503585040,2725,2725,2725,2725,0
|
|
20250220,192900,8503585040,2725,2725,2725,2725,0
|
|
20250220,192800,8503585040,2725,2725,2725,2725,0
|
|
20250220,192700,8503585040,2725,2725,2725,2725,0
|
|
20250220,192600,8503585040,2725,2725,2725,2725,0
|
|
20250220,192500,8503585040,2725,2725,2725,2725,0
|
|
20250220,192400,8503585040,2725,2725,2725,2725,0
|
|
20250220,192300,8503585040,2725,2725,2725,2725,0
|
|
20250220,192200,8503585040,2725,2725,2725,2725,0
|
|
20250220,192100,8503585040,2725,2725,2725,2725,0
|
|
20250220,192000,8503585040,2725,2725,2725,2725,0
|
|
20250220,191900,8503585040,2725,2725,2725,2725,0
|
|
20250220,191800,8503585040,2725,2725,2725,2725,0
|
|
20250220,191700,8503585040,2725,2725,2725,2725,0
|
|
20250220,191600,8503585040,2725,2725,2725,2725,0
|
|
20250220,191500,8503585040,2725,2725,2725,2725,0
|
|
20250220,191400,8503585040,2725,2725,2725,2725,0
|
|
20250220,191300,8503585040,2725,2725,2725,2725,0
|
|
20250220,191200,8503585040,2725,2725,2725,2725,0
|
|
20250220,191100,8503585040,2725,2725,2725,2725,0
|
|
20250220,191000,8503585040,2725,2725,2725,2725,0
|
|
20250220,190900,8503585040,2725,2725,2725,2725,0
|
|
20250220,190800,8503585040,2725,2725,2725,2725,0
|
|
20250220,190700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,190600,8503585040,2725,2725,2725,2725,0
|
|
20250220,190500,8503585040,2725,2725,2725,2725,0
|
|
20250220,190400,8503585040,2725,2725,2725,2725,0
|
|
20250220,190300,8503585040,2725,2725,2725,2725,0
|
|
20250220,190200,8503585040,2725,2725,2725,2725,0
|
|
20250220,190100,8503585040,2725,2725,2725,2725,0
|
|
20250220,190000,8503585040,2725,2725,2725,2725,0
|
|
20250220,185900,8503585040,2725,2725,2725,2725,0
|
|
20250220,185800,8503585040,2725,2725,2725,2725,0
|
|
20250220,185700,8503585040,2725,2725,2725,2725,0
|
|
20250220,185600,8503585040,2725,2725,2725,2725,0
|
|
20250220,185500,8503585040,2725,2725,2725,2725,0
|
|
20250220,185400,8503585040,2725,2725,2725,2725,0
|
|
20250220,185300,8503585040,2725,2725,2725,2725,0
|
|
20250220,185200,8503585040,2725,2725,2725,2725,0
|
|
20250220,185100,8503585040,2725,2725,2725,2725,0
|
|
20250220,185000,8503585040,2725,2725,2725,2725,0
|
|
20250220,184900,8503585040,2725,2725,2725,2725,0
|
|
20250220,184800,8503585040,2725,2725,2725,2725,0
|
|
20250220,184700,8503585040,2725,2725,2725,2725,0
|
|
20250220,184600,8503585040,2725,2725,2725,2725,0
|
|
20250220,184500,8503585040,2725,2725,2725,2725,0
|
|
20250220,184400,8503585040,2725,2725,2725,2725,0
|
|
20250220,184300,8503585040,2725,2725,2725,2725,0
|
|
20250220,184200,8503585040,2725,2725,2725,2725,0
|
|
20250220,184100,8503585040,2725,2725,2725,2725,0
|
|
20250220,184000,8503585040,2725,2725,2725,2725,0
|
|
20250220,183900,8503585040,2725,2725,2725,2725,0
|
|
20250220,183800,8503585040,2725,2725,2725,2725,0
|
|
20250220,183700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,183600,8503585040,2725,2725,2725,2725,0
|
|
20250220,183500,8503585040,2725,2725,2725,2725,0
|
|
20250220,183400,8503585040,2725,2725,2725,2725,0
|
|
20250220,183300,8503585040,2725,2725,2725,2725,0
|
|
20250220,183200,8503585040,2725,2725,2725,2725,0
|
|
20250220,183100,8503585040,2725,2725,2725,2725,0
|
|
20250220,183000,8503585040,2725,2725,2725,2725,0
|
|
20250220,182900,8503585040,2725,2725,2725,2725,0
|
|
20250220,182800,8503585040,2725,2725,2725,2725,0
|
|
20250220,182700,8503585040,2725,2725,2725,2725,0
|
|
20250220,182600,8503585040,2725,2725,2725,2725,0
|
|
20250220,182500,8503585040,2725,2725,2725,2725,0
|
|
20250220,182400,8503585040,2725,2725,2725,2725,0
|
|
20250220,182300,8503585040,2725,2725,2725,2725,0
|
|
20250220,182200,8503585040,2725,2725,2725,2725,0
|
|
20250220,182100,8503585040,2725,2725,2725,2725,0
|
|
20250220,182000,8503585040,2725,2725,2725,2725,0
|
|
20250220,181900,8503585040,2725,2725,2725,2725,0
|
|
20250220,181800,8503585040,2725,2725,2725,2725,0
|
|
20250220,181700,8503585040,2725,2725,2725,2725,0
|
|
20250220,181600,8503585040,2725,2725,2725,2725,0
|
|
20250220,181500,8503585040,2725,2725,2725,2725,0
|
|
20250220,181400,8503585040,2725,2725,2725,2725,0
|
|
20250220,181300,8503585040,2725,2725,2725,2725,0
|
|
20250220,181200,8503585040,2725,2725,2725,2725,0
|
|
20250220,181100,8503585040,2725,2725,2725,2725,0
|
|
20250220,181000,8503585040,2725,2725,2725,2725,0
|
|
20250220,180900,8503585040,2725,2725,2725,2725,0
|
|
20250220,180800,8503585040,2725,2725,2725,2725,0
|
|
20250220,180700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,180600,8503585040,2725,2725,2725,2725,0
|
|
20250220,180500,8503585040,2725,2725,2725,2725,0
|
|
20250220,180400,8503585040,2725,2725,2725,2725,0
|
|
20250220,180300,8503585040,2725,2725,2725,2725,0
|
|
20250220,180200,8503585040,2725,2725,2725,2725,0
|
|
20250220,180100,8503585040,2725,2725,2725,2725,0
|
|
20250220,180000,8503585040,2725,2725,2725,2725,0
|
|
20250220,175900,8503585040,2725,2725,2725,2725,0
|
|
20250220,175800,8503585040,2725,2725,2725,2725,0
|
|
20250220,175700,8503585040,2725,2725,2725,2725,0
|
|
20250220,175600,8503585040,2725,2725,2725,2725,0
|
|
20250220,175500,8503585040,2725,2725,2725,2725,0
|
|
20250220,175400,8503585040,2725,2725,2725,2725,0
|
|
20250220,175300,8503585040,2725,2725,2725,2725,0
|
|
20250220,175200,8503585040,2725,2725,2725,2725,0
|
|
20250220,175100,8503585040,2725,2725,2725,2725,0
|
|
20250220,175000,8503585040,2725,2725,2725,2725,0
|
|
20250220,174900,8503585040,2725,2725,2725,2725,0
|
|
20250220,174800,8503585040,2725,2725,2725,2725,0
|
|
20250220,174700,8503585040,2725,2725,2725,2725,0
|
|
20250220,174600,8503585040,2725,2725,2725,2725,0
|
|
20250220,174500,8503585040,2725,2725,2725,2725,0
|
|
20250220,174400,8503585040,2725,2725,2725,2725,0
|
|
20250220,174300,8503585040,2725,2725,2725,2725,0
|
|
20250220,174200,8503585040,2725,2725,2725,2725,0
|
|
20250220,174100,8503585040,2725,2725,2725,2725,0
|
|
20250220,174000,8503585040,2725,2725,2725,2725,0
|
|
20250220,173900,8503585040,2725,2725,2725,2725,0
|
|
20250220,173800,8503585040,2725,2725,2725,2725,0
|
|
20250220,173700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,173600,8503585040,2725,2725,2725,2725,0
|
|
20250220,173500,8503585040,2725,2725,2725,2725,0
|
|
20250220,173400,8503585040,2725,2725,2725,2725,0
|
|
20250220,173300,8503585040,2725,2725,2725,2725,0
|
|
20250220,173200,8503585040,2725,2725,2725,2725,0
|
|
20250220,173100,8503585040,2725,2725,2725,2725,0
|
|
20250220,173000,8503585040,2725,2725,2725,2725,0
|
|
20250220,172900,8503585040,2725,2725,2725,2725,0
|
|
20250220,172800,8503585040,2725,2725,2725,2725,0
|
|
20250220,172700,8503585040,2725,2725,2725,2725,0
|
|
20250220,172600,8503585040,2725,2725,2725,2725,0
|
|
20250220,172500,8503585040,2725,2725,2725,2725,0
|
|
20250220,172400,8503585040,2725,2725,2725,2725,0
|
|
20250220,172300,8503585040,2725,2725,2725,2725,0
|
|
20250220,172200,8503585040,2725,2725,2725,2725,0
|
|
20250220,172100,8503585040,2725,2725,2725,2725,0
|
|
20250220,172000,8503585040,2725,2725,2725,2725,0
|
|
20250220,171900,8503585040,2725,2725,2725,2725,0
|
|
20250220,171800,8503585040,2725,2725,2725,2725,0
|
|
20250220,171700,8503585040,2725,2725,2725,2725,0
|
|
20250220,171600,8503585040,2725,2725,2725,2725,0
|
|
20250220,171500,8503585040,2725,2725,2725,2725,0
|
|
20250220,171400,8503585040,2725,2725,2725,2725,0
|
|
20250220,171300,8503585040,2725,2725,2725,2725,0
|
|
20250220,171200,8503585040,2725,2725,2725,2725,0
|
|
20250220,171100,8503585040,2725,2725,2725,2725,0
|
|
20250220,171000,8503585040,2725,2725,2725,2725,0
|
|
20250220,170900,8503585040,2725,2725,2725,2725,0
|
|
20250220,170800,8503585040,2725,2725,2725,2725,0
|
|
20250220,170700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,170600,8503585040,2725,2725,2725,2725,0
|
|
20250220,170500,8503585040,2725,2725,2725,2725,0
|
|
20250220,170400,8503585040,2725,2725,2725,2725,0
|
|
20250220,170300,8503585040,2725,2725,2725,2725,0
|
|
20250220,170200,8503585040,2725,2725,2725,2725,0
|
|
20250220,170100,8503585040,2725,2725,2725,2725,0
|
|
20250220,170000,8503585040,2725,2725,2725,2725,0
|
|
20250220,165900,8503585040,2725,2725,2725,2725,0
|
|
20250220,165800,8503585040,2725,2725,2725,2725,0
|
|
20250220,165700,8503585040,2725,2725,2725,2725,0
|
|
20250220,165600,8503585040,2725,2725,2725,2725,0
|
|
20250220,165500,8503585040,2725,2725,2725,2725,0
|
|
20250220,165400,8503585040,2725,2725,2725,2725,0
|
|
20250220,165300,8503585040,2725,2725,2725,2725,0
|
|
20250220,165200,8503585040,2725,2725,2725,2725,0
|
|
20250220,165100,8503585040,2725,2725,2725,2725,0
|
|
20250220,165000,8503585040,2725,2725,2725,2725,0
|
|
20250220,164900,8503585040,2725,2725,2725,2725,0
|
|
20250220,164800,8503585040,2725,2725,2725,2725,0
|
|
20250220,164700,8503585040,2725,2725,2725,2725,0
|
|
20250220,164600,8503585040,2725,2725,2725,2725,0
|
|
20250220,164500,8503585040,2725,2725,2725,2725,0
|
|
20250220,164400,8503585040,2725,2725,2725,2725,0
|
|
20250220,164300,8503585040,2725,2725,2725,2725,0
|
|
20250220,164200,8503585040,2725,2725,2725,2725,0
|
|
20250220,164100,8503585040,2725,2725,2725,2725,0
|
|
20250220,164000,8503585040,2725,2725,2725,2725,0
|
|
20250220,163900,8503585040,2725,2725,2725,2725,0
|
|
20250220,163800,8503585040,2725,2725,2725,2725,0
|
|
20250220,163700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,163600,8503585040,2725,2725,2725,2725,0
|
|
20250220,163500,8503585040,2725,2725,2725,2725,0
|
|
20250220,163400,8503585040,2725,2725,2725,2725,0
|
|
20250220,163300,8503585040,2725,2725,2725,2725,0
|
|
20250220,163200,8503585040,2725,2725,2725,2725,0
|
|
20250220,163100,8503585040,2725,2725,2725,2725,0
|
|
20250220,163000,8503585040,2725,2725,2725,2725,0
|
|
20250220,162900,8503585040,2725,2725,2725,2725,0
|
|
20250220,162800,8503585040,2725,2725,2725,2725,0
|
|
20250220,162700,8503585040,2725,2725,2725,2725,0
|
|
20250220,162600,8503585040,2725,2725,2725,2725,0
|
|
20250220,162500,8503585040,2725,2725,2725,2725,0
|
|
20250220,162400,8503585040,2725,2725,2725,2725,0
|
|
20250220,162300,8503585040,2725,2725,2725,2725,0
|
|
20250220,162200,8503585040,2725,2725,2725,2725,0
|
|
20250220,162100,8503585040,2725,2725,2725,2725,0
|
|
20250220,162000,8503585040,2725,2725,2725,2725,0
|
|
20250220,161900,8503585040,2725,2725,2725,2725,0
|
|
20250220,161800,8503585040,2725,2725,2725,2725,0
|
|
20250220,161700,8503585040,2725,2725,2725,2725,0
|
|
20250220,161600,8503585040,2725,2725,2725,2725,0
|
|
20250220,161500,8503585040,2725,2725,2725,2725,0
|
|
20250220,161400,8503585040,2725,2725,2725,2725,0
|
|
20250220,161300,8503585040,2725,2725,2725,2725,0
|
|
20250220,161200,8503585040,2725,2725,2725,2725,0
|
|
20250220,161100,8503585040,2725,2725,2725,2725,0
|
|
20250220,161000,8503585040,2725,2725,2725,2725,0
|
|
20250220,160900,8503585040,2725,2725,2725,2725,0
|
|
20250220,160800,8503585040,2725,2725,2725,2725,0
|
|
20250220,160700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,160600,8503585040,2725,2725,2725,2725,0
|
|
20250220,160500,8503585040,2725,2725,2725,2725,0
|
|
20250220,160400,8503585040,2725,2725,2725,2725,0
|
|
20250220,160300,8503585040,2725,2725,2725,2725,0
|
|
20250220,160200,8503585040,2725,2725,2725,2725,0
|
|
20250220,160100,8503585040,2725,2725,2725,2725,0
|
|
20250220,160000,8503585040,2725,2725,2725,2725,0
|
|
20250220,155900,8503585040,2725,2725,2725,2725,0
|
|
20250220,155800,8503585040,2725,2725,2725,2725,0
|
|
20250220,155700,8503585040,2725,2725,2725,2725,0
|
|
20250220,155600,8503585040,2725,2725,2725,2725,0
|
|
20250220,155500,8503585040,2725,2725,2725,2725,0
|
|
20250220,155400,8503585040,2725,2725,2725,2725,0
|
|
20250220,155300,8503585040,2725,2725,2725,2725,0
|
|
20250220,155200,8503585040,2725,2725,2725,2725,0
|
|
20250220,155100,8503585040,2725,2725,2725,2725,0
|
|
20250220,155000,8503585040,2725,2725,2725,2725,0
|
|
20250220,154900,8503585040,2725,2725,2725,2725,0
|
|
20250220,154800,8503585040,2725,2725,2725,2725,0
|
|
20250220,154700,8503585040,2725,2725,2725,2725,0
|
|
20250220,154600,8503585040,2725,2725,2725,2725,0
|
|
20250220,154500,8503585040,2725,2725,2725,2725,0
|
|
20250220,154400,8503585040,2725,2725,2725,2725,0
|
|
20250220,154300,8503585040,2725,2725,2725,2725,0
|
|
20250220,154200,8503585040,2725,2725,2725,2725,0
|
|
20250220,154100,8503585040,2725,2725,2725,2725,0
|
|
20250220,154000,8503585040,2725,2725,2725,2725,0
|
|
20250220,153900,8503585040,2725,2725,2725,2725,0
|
|
20250220,153800,8503585040,2725,2725,2725,2725,0
|
|
20250220,153700,8503585040,2725,2725,2725,2725,47695
|
|
20250220,153600,8503585040,2725,2725,2725,2725,0
|
|
20250220,153500,8503585040,2725,2725,2725,2725,0
|
|
20250220,153400,8503585040,2725,2725,2725,2725,0
|
|
20250220,153300,8503585040,2725,2725,2725,2725,0
|
|
20250220,153200,8503585040,2725,2725,2725,2725,0
|
|
20250220,153100,8503585040,2725,2725,2725,2725,0
|
|
20250220,153000,8503585040,2725,2725,2725,2725,47695
|
|
20250220,152900,8373616165,2725,2725,2725,2725,0
|
|
20250220,152800,8373616165,2725,2725,2725,2725,0
|
|
20250220,152700,8373616165,2725,2725,2725,2725,0
|
|
20250220,152600,8373616165,2725,2725,2725,2725,0
|
|
20250220,152500,8373616165,2725,2725,2725,2725,0
|
|
20250220,152400,8373616165,2725,2725,2725,2725,0
|
|
20250220,152300,8373616165,2725,2725,2725,2725,0
|
|
20250220,152200,8373616165,2725,2725,2725,2725,0
|
|
20250220,152100,8373616165,2725,2725,2725,2725,0
|
|
20250220,152000,8373616165,2725,2725,2725,2725,0
|
|
20250220,151900,8373616165,2725,2730,2730,2720,92076
|
|
20250220,151800,8122756890,2725,2730,2730,2725,1557
|
|
20250220,151700,8118512305,2730,2730,2730,2725,11597
|
|
20250220,151600,8086853495,2730,2735,2735,2730,30084
|
|
20250220,151500,8004723915,2730,2730,2735,2730,25739
|
|
20250220,151400,7934456355,2730,2735,2735,2730,1564
|
|
20250220,151300,7930179040,2730,2735,2735,2730,4371
|
|
20250220,151200,7918224790,2735,2730,2735,2730,6641
|
|
20250220,151100,7900090520,2730,2730,2735,2730,5918
|
|
20250220,151000,7883927255,2735,2735,2735,2730,6796
|
|
20250220,150900,7865370920,2735,2730,2735,2730,1357
|
|
20250220,150800,7861664170,2730,2730,2735,2730,10610
|
|
20250220,150700,7832668595,2730,2730,2735,2730,3327
|
|
20250220,150600,7823585370,2735,2730,2735,2730,973
|
|
20250220,150500,7820928945,2735,2730,2735,2730,574
|
|
20250220,150400,7819361555,2730,2735,2735,2730,1122
|
|
20250220,150300,7816294690,2735,2735,2735,2730,2414
|
|
20250220,150200,7809694260,2735,2735,2735,2730,1663
|
|
20250220,150100,7805152280,2735,2735,2735,2735,9135
|
|
20250220,150000,7780168055,2730,2735,2735,2730,1313
|
|
20250220,145900,7776577600,2730,2730,2735,2730,2385
|
|
20250220,145800,7770060685,2735,2730,2735,2730,3357
|
|
20250220,145700,7760893290,2730,2730,2735,2730,1547
|
|
20250220,145600,7756664785,2735,2735,2735,2730,196
|
|
20250220,145500,7756128735,2735,2735,2735,2730,13181
|
|
20250220,145400,7720142245,2735,2730,2735,2730,425
|
|
20250220,145300,7718981605,2735,2740,2740,2735,5127
|
|
20250220,145200,7704959150,2740,2735,2740,2735,1309
|
|
20250220,145100,7701378500,2735,2735,2740,2735,1886
|
|
20250220,145000,7696220150,2735,2735,2740,2735,2963
|
|
20250220,144900,7688116210,2735,2735,2740,2735,12001
|
|
20250220,144800,7655288085,2740,2735,2740,2735,1168
|
|
20250220,144700,7652092165,2740,2740,2740,2740,119
|
|
20250220,144600,7651766105,2735,2740,2740,2735,1042
|
|
20250220,144500,7648915995,2740,2735,2740,2735,4103
|
|
20250220,144400,7637694030,2735,2740,2740,2735,25462
|
|
20250220,144300,7567955460,2735,2735,2735,2735,1930
|
|
20250220,144200,7562676910,2735,2735,2740,2735,2550
|
|
20250220,144100,7555690060,2740,2740,2740,2735,1408
|
|
20250220,144000,7551833565,2735,2735,2735,2735,2144
|
|
20250220,143900,7545969725,2735,2735,2735,2735,634
|
|
20250220,143800,7544235735,2735,2735,2740,2730,4528
|
|
20250220,143700,7531846540,2735,2735,2735,2735,19317
|
|
20250220,143600,7479014545,2730,2730,2735,2730,3105
|
|
20250220,143500,7470526490,2735,2735,2735,2730,2032
|
|
20250220,143400,7464976070,2735,2735,2735,2735,137
|
|
20250220,143300,7464601375,2735,2735,2735,2730,194
|
|
20250220,143200,7464071400,2730,2735,2735,2730,5938
|
|
20250220,143100,7447839340,2735,2730,2735,2730,4665
|
|
20250220,143000,7435098715,2735,2735,2735,2730,153
|
|
20250220,142900,7434680800,2735,2735,2735,2735,145
|
|
20250220,142800,7434284225,2735,2735,2740,2735,700
|
|
20250220,142700,7432368725,2735,2735,2735,2730,1260
|
|
20250220,142600,7428928375,2735,2735,2740,2735,790
|
|
20250220,142500,7426767720,2735,2735,2735,2735,223
|
|
20250220,142400,7426157815,2735,2730,2735,2730,951
|
|
20250220,142300,7423558470,2730,2735,2735,2730,4152
|
|
20250220,142200,7412210880,2735,2735,2735,2735,10900
|
|
20250220,142100,7382399380,2735,2740,2740,2735,1178
|
|
20250220,142000,7379177350,2735,2735,2740,2735,4710
|
|
20250220,141900,7366295450,2735,2740,2740,2735,322
|
|
20250220,141800,7365414640,2735,2740,2740,2735,95
|
|
20250220,141700,7365154800,2735,2740,2740,2735,880
|
|
20250220,141600,7362747760,2740,2740,2740,2740,1413
|
|
20250220,141500,7358876140,2740,2745,2745,2740,1057
|
|
20250220,141400,7355979955,2745,2740,2745,2740,4582
|
|
20250220,141300,7343425270,2740,2740,2740,2735,2065
|
|
20250220,141200,7337767220,2740,2740,2740,2740,300
|
|
20250220,141100,7336945220,2740,2740,2740,2740,5055
|
|
20250220,141000,7323094520,2740,2740,2740,2735,5643
|
|
20250220,140900,7307637485,2740,2740,2740,2740,2318
|
|
20250220,140800,7301286165,2740,2740,2740,2735,10266
|
|
20250220,140700,7273157825,2740,2735,2740,2735,1371
|
|
20250220,140600,7269408135,2730,2735,2740,2730,2300
|
|
20250220,140500,7263118160,2735,2735,2735,2730,12346
|
|
20250220,140400,7229353300,2735,2730,2735,2730,5117
|
|
20250220,140300,7215378095,2735,2735,2735,2735,99
|
|
20250220,140200,7215107330,2735,2730,2735,2730,202
|
|
20250220,140100,7214555820,2735,2735,2735,2735,10003
|
|
20250220,140000,7187197615,2730,2725,2730,2725,6597
|
|
20250220,135900,7169207550,2725,2730,2730,2725,14500
|
|
20250220,135800,7129694050,2730,2730,2730,2725,41395
|
|
20250220,135700,7016686255,2730,2735,2735,2730,8495
|
|
20250220,135600,6993453140,2735,2735,2735,2730,6110
|
|
20250220,135500,6976743315,2730,2730,2735,2730,10180
|
|
20250220,135400,6948951665,2730,2735,2735,2730,257
|
|
20250220,135300,6948248895,2735,2735,2740,2735,960
|
|
20250220,135200,6945623180,2735,2730,2735,2730,131
|
|
20250220,135100,6945264940,2730,2735,2735,2730,18836
|
|
20250220,135000,6893812205,2735,2740,2740,2735,4033
|
|
20250220,134900,6882779900,2735,2730,2735,2730,13633
|
|
20250220,134800,6845502500,2735,2730,2735,2730,1154
|
|
20250220,134700,6842350640,2730,2730,2730,2730,3100
|
|
20250220,134600,6833887640,2730,2730,2730,2730,35
|
|
20250220,134500,6833792090,2730,2735,2735,2730,1000
|
|
20250220,134400,6831059810,2735,2735,2735,2730,5395
|
|
20250220,134300,6816304850,2735,2735,2735,2730,4341
|
|
20250220,134200,6804432235,2735,2735,2735,2730,2057
|
|
20250220,134100,6798812880,2735,2735,2735,2730,1668
|
|
20250220,134000,6794256305,2735,2735,2735,2735,57
|
|
20250220,133900,6794100410,2735,2735,2735,2735,2096
|
|
20250220,133800,6788367850,2730,2735,2735,2730,828
|
|
20250220,133700,6786107405,2735,2730,2735,2730,998
|
|
20250220,133600,6783382665,2730,2730,2735,2730,1420
|
|
20250220,133500,6779505015,2735,2735,2735,2730,248
|
|
20250220,133400,6778827045,2735,2730,2735,2730,1296
|
|
20250220,133300,6775288915,2730,2730,2730,2730,1278
|
|
20250220,133200,6771799975,2730,2730,2730,2730,1676
|
|
20250220,133100,6767224495,2730,2730,2730,2730,37
|
|
20250220,133000,6767123485,2730,2735,2735,2730,32822
|
|
20250220,132900,6677519275,2735,2735,2735,2730,457
|
|
20250220,132800,6676271635,2735,2735,2735,2730,37
|
|
20250220,132700,6676170445,2730,2735,2735,2730,15249
|
|
20250220,132600,6634540590,2735,2735,2735,2730,6143
|
|
20250220,132500,6617741535,2735,2740,2740,2735,8617
|
|
20250220,132400,6594173975,2740,2735,2740,2735,2697
|
|
20250220,132300,6586795530,2735,2735,2735,2735,594
|
|
20250220,132200,6585170940,2735,2735,2740,2735,48
|
|
20250220,132100,6585039645,2740,2740,2740,2740,30
|
|
20250220,132000,6584957445,2735,2740,2740,2735,502
|
|
20250220,131900,6583583870,2740,2735,2740,2735,92
|
|
20250220,131800,6583332090,2740,2740,2740,2740,231
|
|
20250220,131700,6582699150,2740,2735,2740,2735,1117
|
|
20250220,131600,6579639130,2740,2740,2740,2740,3670
|
|
20250220,131500,6569583330,2740,2740,2745,2740,264
|
|
20250220,131400,6568859965,2740,2735,2740,2735,4660
|
|
20250220,131300,6556100705,2735,2735,2735,2735,2034
|
|
20250220,131200,6550537715,2740,2740,2740,2740,1189
|
|
20250220,131100,6547279855,2735,2735,2735,2735,1212
|
|
20250220,131000,6543965035,2735,2735,2735,2735,51
|
|
20250220,130900,6543825550,2735,2740,2740,2735,1659
|
|
20250220,130800,6539280435,2735,2735,2735,2735,1925
|
|
20250220,130700,6534015560,2735,2735,2740,2735,1279
|
|
20250220,130600,6530517490,2740,2740,2740,2740,417
|
|
20250220,130500,6529374910,2740,2735,2740,2735,4514
|
|
20250220,130400,6517006600,2740,2735,2740,2735,4938
|
|
20250220,130300,6503500370,2740,2740,2740,2735,263
|
|
20250220,130200,6502780445,2740,2740,2740,2735,13
|
|
20250220,130100,6502744875,2740,2740,2740,2740,1480
|
|
20250220,130000,6498689675,2740,2740,2740,2740,369
|
|
20250220,125900,6497678615,2740,2745,2745,2735,3630
|
|
20250220,125800,6487732665,2740,2740,2745,2740,7059
|
|
20250220,125700,6468391000,2740,2740,2740,2740,971
|
|
20250220,125600,6465730460,2740,2740,2740,2740,1220
|
|
20250220,125500,6462387660,2740,2740,2740,2740,1978
|
|
20250220,125400,6456967940,2740,2745,2745,2740,4065
|
|
20250220,125300,6445829760,2745,2740,2745,2740,335
|
|
20250220,125200,6444911810,2740,2740,2740,2740,8069
|
|
20250220,125100,6422802750,2740,2740,2740,2735,374
|
|
20250220,125000,6421778020,2740,2740,2740,2735,232
|
|
20250220,124900,6421142840,2740,2740,2740,2735,2001
|
|
20250220,124800,6415660145,2740,2740,2740,2740,3133
|
|
20250220,124700,6407075725,2745,2740,2745,2740,3252
|
|
20250220,124600,6398164995,2740,2740,2740,2740,967
|
|
20250220,124500,6395515415,2740,2735,2740,2735,1274
|
|
20250220,124400,6392025470,2740,2740,2740,2735,1275
|
|
20250220,124300,6388536680,2740,2740,2740,2740,316
|
|
20250220,124200,6387670840,2740,2740,2740,2735,2615
|
|
20250220,124100,6380506140,2740,2745,2745,2735,348
|
|
20250220,124000,6379550980,2745,2740,2745,2735,6982
|
|
20250220,123900,6360420420,2740,2735,2740,2735,1421
|
|
20250220,123800,6356527605,2735,2740,2740,2735,468
|
|
20250220,123700,6355246775,2735,2740,2740,2735,1255
|
|
20250220,123600,6351809075,2740,2735,2740,2735,11
|
|
20250220,123500,6351778965,2735,2740,2740,2735,177
|
|
20250220,123400,6351294865,2740,2740,2740,2735,4891
|
|
20250220,123300,6337915725,2735,2735,2735,2735,282
|
|
20250220,123200,6337144455,2740,2740,2740,2740,37
|
|
20250220,123100,6337043075,2735,2740,2740,2735,243
|
|
20250220,123000,6336378445,2740,2740,2740,2740,28
|
|
20250220,122900,6336301725,2740,2735,2740,2735,1411
|
|
20250220,122800,6332442615,2735,2735,2740,2735,1018
|
|
20250220,122700,6329658335,2740,2735,2740,2735,484
|
|
20250220,122600,6328334530,2735,2735,2735,2730,2773
|
|
20250220,122500,6320751900,2735,2735,2735,2735,5550
|
|
20250220,122400,6305572650,2735,2740,2740,2735,2061
|
|
20250220,122300,6299935550,2735,2735,2735,2735,2014
|
|
20250220,122200,6294427260,2735,2730,2735,2730,2061
|
|
20250220,122100,6288796650,2730,2735,2735,2730,1162
|
|
20250220,122000,6285621265,2735,2735,2735,2730,3268
|
|
20250220,121900,6276688285,2740,2735,2740,2730,850
|
|
20250220,121800,6274363530,2735,2735,2740,2735,236
|
|
20250220,121700,6273717980,2735,2730,2735,2730,302
|
|
20250220,121600,6272892370,2730,2735,2735,2730,551
|
|
20250220,121500,6271388080,2735,2735,2735,2735,751
|
|
20250220,121400,6269334095,2735,2735,2735,2730,144
|
|
20250220,121300,6268940310,2735,2730,2735,2725,10612
|
|
20250220,121200,6239966580,2735,2730,2735,2730,340
|
|
20250220,121100,6239036805,2730,2735,2735,2730,13338
|
|
20250220,121000,6202601275,2735,2740,2740,2735,1407
|
|
20250220,120900,6198751110,2730,2740,2740,2730,5466
|
|
20250220,120800,6183790865,2740,2740,2740,2735,5207
|
|
20250220,120700,6169523695,2740,2740,2740,2735,87
|
|
20250220,120600,6169285365,2740,2740,2740,2735,3191
|
|
20250220,120500,6160547025,2740,2735,2740,2735,102
|
|
20250220,120400,6160268045,2735,2740,2740,2735,2019
|
|
20250220,120300,6154745985,2735,2740,2740,2735,1082
|
|
20250220,120200,6151785915,2740,2740,2740,2740,834
|
|
20250220,120100,6149500755,2735,2735,2740,2735,2507
|
|
20250220,120000,6142639575,2740,2740,2740,2740,327
|
|
20250220,115900,6141743595,2740,2740,2740,2735,301
|
|
20250220,115800,6140919340,2740,2740,2740,2740,504
|
|
20250220,115700,6139538380,2740,2740,2740,2735,6133
|
|
20250220,115600,6122737400,2735,2740,2740,2735,1129
|
|
20250220,115500,6119648990,2740,2745,2745,2740,609
|
|
20250220,115400,6117980150,2740,2740,2740,2740,2320
|
|
20250220,115300,6111623350,2745,2740,2745,2740,11998
|
|
20250220,115200,6078733900,2740,2740,2745,2740,26911
|
|
20250220,115100,6004970370,2735,2735,2735,2735,2301
|
|
20250220,115000,5998677135,2735,2735,2740,2735,524
|
|
20250220,114900,5997243845,2735,2740,2740,2735,619
|
|
20250220,114800,5995550505,2740,2740,2740,2735,2242
|
|
20250220,114700,5989414525,2740,2740,2740,2735,1633
|
|
20250220,114600,5984940150,2740,2740,2740,2735,7961
|
|
20250220,114500,5963154695,2735,2740,2740,2730,18571
|
|
20250220,114400,5912275430,2740,2740,2740,2740,2732
|
|
20250220,114300,5904789750,2730,2735,2740,2730,4056
|
|
20250220,114200,5893705765,2735,2735,2735,2725,12491
|
|
20250220,114100,5859543625,2730,2730,2730,2725,14373
|
|
20250220,114000,5820307875,2730,2730,2730,2725,361
|
|
20250220,113900,5819323310,2730,2730,2730,2730,2558
|
|
20250220,113800,5812339970,2730,2735,2735,2730,1022
|
|
20250220,113700,5809549860,2735,2735,2735,2730,428
|
|
20250220,113600,5808379330,2735,2730,2735,2730,2101
|
|
20250220,113500,5802638095,2730,2730,2730,2730,179
|
|
20250220,113400,5802149425,2730,2735,2735,2730,2896
|
|
20250220,113300,5794243295,2735,2730,2735,2730,2119
|
|
20250220,113200,5788455870,2735,2730,2735,2730,1114
|
|
20250220,113100,5785409110,2730,2730,2730,2730,2983
|
|
20250220,113000,5777265520,2725,2730,2730,2725,2362
|
|
20250220,112900,5770828800,2730,2725,2730,2725,5912
|
|
20250220,112800,5754703390,2730,2730,2730,2720,3936
|
|
20250220,112700,5743987340,2725,2725,2730,2725,10009
|
|
20250220,112600,5716712285,2730,2725,2730,2725,6711
|
|
20250220,112500,5698424625,2725,2730,2730,2725,121
|
|
20250220,112400,5698094335,2725,2730,2730,2725,97
|
|
20250220,112300,5697829530,2730,2735,2735,2730,1209
|
|
20250220,112200,5694528920,2730,2730,2730,2730,607
|
|
20250220,112100,5692871810,2725,2730,2730,2725,3160
|
|
20250220,112000,5684245615,2730,2730,2735,2730,155
|
|
20250220,111900,5683822120,2730,2730,2730,2730,54
|
|
20250220,111800,5683674700,2730,2730,2730,2725,5312
|
|
20250220,111700,5669190140,2730,2725,2730,2725,4604
|
|
20250220,111600,5656643835,2725,2730,2730,2725,3759
|
|
20250220,111500,5646390745,2730,2725,2730,2725,673
|
|
20250220,111400,5644556805,2725,2725,2730,2725,8817
|
|
20250220,111300,5620530430,2725,2730,2730,2725,26
|
|
20250220,111200,5620459455,2730,2730,2730,2725,408
|
|
20250220,111100,5619345625,2730,2725,2730,2725,2832
|
|
20250220,111000,5611622535,2730,2730,2730,2730,150
|
|
20250220,110900,5611213035,2730,2725,2730,2725,34
|
|
20250220,110800,5611120340,2730,2730,2730,2730,3687
|
|
20250220,110700,5601054830,2730,2730,2730,2730,1172
|
|
20250220,110600,5597855270,2730,2720,2730,2720,7424
|
|
20250220,110500,5577624365,2725,2720,2725,2720,5796
|
|
20250220,110400,5561858700,2720,2720,2720,2720,1041
|
|
20250220,110300,5559027180,2720,2725,2725,2720,2471
|
|
20250220,110200,5552303450,2720,2720,2725,2720,9084
|
|
20250220,110100,5527591070,2720,2725,2725,2720,61
|
|
20250220,110000,5527424860,2725,2720,2725,2720,6793
|
|
20250220,105900,5508947030,2725,2725,2725,2720,1201
|
|
20250220,105800,5505676810,2725,2725,2725,2720,3288
|
|
20250220,105700,5496722030,2725,2725,2725,2720,1009
|
|
20250220,105600,5493974295,2725,2725,2725,2725,55
|
|
20250220,105500,5493824420,2725,2725,2725,2720,7601
|
|
20250220,105400,5473137695,2725,2725,2725,2720,3615
|
|
20250220,105300,5463296825,2725,2725,2725,2720,12022
|
|
20250220,105200,5430586875,2725,2720,2725,2720,1245
|
|
20250220,105100,5427199370,2720,2725,2725,2720,11053
|
|
20250220,105000,5397130195,2725,2720,2725,2720,7623
|
|
20250220,104900,5376365630,2720,2720,2720,2715,10238
|
|
20250220,104800,5348558660,2725,2720,2725,2715,15572
|
|
20250220,104700,5306211425,2725,2725,2725,2715,17444
|
|
20250220,104600,5258779160,2720,2720,2720,2715,1832
|
|
20250220,104500,5253796125,2720,2720,2720,2715,3736
|
|
20250220,104400,5243634210,2720,2720,2720,2720,14730
|
|
20250220,104300,5203568610,2720,2720,2720,2720,17813
|
|
20250220,104200,5155117250,2720,2720,2725,2720,4130
|
|
20250220,104100,5143883150,2725,2725,2725,2720,3134
|
|
20250220,104000,5135343355,2725,2720,2725,2720,322
|
|
20250220,103900,5134466885,2720,2720,2725,2720,333
|
|
20250220,103800,5133560870,2720,2725,2725,2720,6977
|
|
20250220,103700,5114583275,2725,2720,2725,2715,6223
|
|
20250220,103600,5097657560,2720,2715,2720,2715,9313
|
|
20250220,103500,5072333625,2720,2725,2725,2720,19692
|
|
20250220,103400,5018771295,2720,2725,2725,2720,13346
|
|
20250220,103300,4982466785,2725,2720,2725,2720,5590
|
|
20250220,103200,4967255145,2725,2725,2730,2720,41667
|
|
20250220,103100,4853884495,2725,2720,2725,2720,12996
|
|
20250220,103000,4818504845,2720,2725,2730,2720,53157
|
|
20250220,102900,4673652055,2725,2725,2730,2725,4618
|
|
20250220,102800,4661056495,2730,2725,2730,2725,15716
|
|
20250220,102700,4618192075,2730,2725,2730,2725,12426
|
|
20250220,102600,4584279560,2730,2725,2730,2720,12333
|
|
20250220,102500,4550652050,2725,2725,2730,2720,24629
|
|
20250220,102400,4483528010,2725,2725,2730,2725,4752
|
|
20250220,102300,4470577330,2725,2730,2730,2725,4012
|
|
20250220,102200,4459639455,2730,2730,2730,2725,20607
|
|
20250220,102100,4403481050,2725,2725,2725,2725,1232
|
|
20250220,102000,4400123850,2725,2730,2730,2725,3307
|
|
20250220,101900,4391111460,2730,2730,2735,2725,4216
|
|
20250220,101800,4379600485,2725,2720,2730,2720,3726
|
|
20250220,101700,4369458185,2720,2720,2730,2720,7566
|
|
20250220,101600,4348868580,2730,2725,2730,2725,7801
|
|
20250220,101500,4327609565,2725,2735,2740,2725,7085
|
|
20250220,101400,4308273675,2735,2725,2735,2725,3067
|
|
20250220,101300,4299897185,2725,2730,2735,2725,4905
|
|
20250220,101200,4286496705,2725,2730,2730,2725,3458
|
|
20250220,101100,4277071150,2730,2730,2730,2725,21756
|
|
20250220,101000,4217783030,2725,2735,2735,2725,28381
|
|
20250220,100900,4140384970,2730,2730,2730,2730,3104
|
|
20250220,100800,4131911050,2730,2730,2735,2730,23059
|
|
20250220,100700,4068959930,2735,2740,2740,2730,2582
|
|
20250220,100600,4061903250,2735,2740,2740,2730,25464
|
|
20250220,100500,3992364510,2740,2735,2740,2735,2462
|
|
20250220,100400,3985624130,2740,2740,2745,2735,5419
|
|
20250220,100300,3970783980,2735,2730,2745,2730,8030
|
|
20250220,100200,3948770770,2730,2735,2740,2730,15512
|
|
20250220,100100,3906352655,2735,2735,2735,2730,12113
|
|
20250220,100000,3873273620,2730,2740,2740,2730,8644
|
|
20250220,095900,3849637385,2735,2735,2740,2735,9722
|
|
20250220,095800,3823047525,2735,2740,2740,2735,2055
|
|
20250220,095700,3817421955,2740,2740,2745,2735,6868
|
|
20250220,095600,3798604960,2735,2735,2740,2735,5267
|
|
20250220,095500,3784189715,2735,2735,2740,2730,11694
|
|
20250220,095400,3752237485,2735,2740,2740,2735,27686
|
|
20250220,095300,3676485235,2740,2745,2745,2740,7962
|
|
20250220,095200,3654666555,2745,2735,2745,2735,7831
|
|
20250220,095100,3633182085,2740,2740,2745,2740,2564
|
|
20250220,095000,3626155570,2740,2740,2740,2740,25668
|
|
20250220,094900,3555825250,2740,2735,2740,2735,4622
|
|
20250220,094800,3543180360,2735,2735,2735,2735,37695
|
|
20250220,094700,3440084535,2735,2740,2740,2735,237
|
|
20250220,094600,3439435160,2740,2735,2740,2735,1731
|
|
20250220,094500,3434700460,2735,2735,2740,2735,11117
|
|
20250220,094400,3404295225,2740,2745,2745,2735,4080
|
|
20250220,094300,3393115760,2740,2745,2745,2740,4835
|
|
20250220,094200,3379867185,2745,2745,2745,2740,13844
|
|
20250220,094100,3341919355,2745,2750,2750,2740,25256
|
|
20250220,094000,3272619935,2750,2750,2755,2745,15442
|
|
20250220,093900,3230152390,2750,2755,2760,2750,23112
|
|
20250220,093800,3166539470,2755,2750,2755,2750,18058
|
|
20250220,093700,3116857895,2750,2750,2755,2750,10537
|
|
20250220,093600,3087873795,2745,2750,2755,2745,6360
|
|
20250220,093500,3070378050,2750,2745,2750,2745,18204
|
|
20250220,093400,3020331090,2740,2745,2750,2740,12127
|
|
20250220,093300,2987030690,2745,2740,2745,2740,21092
|
|
20250220,093200,2929228050,2740,2730,2740,2730,11943
|
|
20250220,093100,2896570670,2735,2730,2735,2730,996
|
|
20250220,093000,2893848510,2735,2730,2735,2730,19101
|
|
20250220,092900,2841677270,2730,2735,2735,2725,14585
|
|
20250220,092800,2801893715,2735,2730,2735,2730,19028
|
|
20250220,092700,2749929575,2735,2730,2740,2730,13669
|
|
20250220,092600,2712548430,2730,2740,2740,2730,25317
|
|
20250220,092500,2643412940,2735,2740,2745,2730,21416
|
|
20250220,092400,2584827960,2740,2745,2750,2740,84991
|
|
20250220,092300,2351798070,2745,2745,2750,2745,8046
|
|
20250220,092200,2329695765,2745,2740,2750,2740,26263
|
|
20250220,092100,2257626475,2740,2745,2745,2740,8202
|
|
20250220,092000,2235131090,2745,2750,2750,2740,48702
|
|
20250220,091900,2101432040,2750,2755,2755,2750,58636
|
|
20250220,091800,1940128135,2755,2760,2760,2755,31683
|
|
20250220,091700,1852755525,2760,2760,2760,2755,19722
|
|
20250220,091600,1798349970,2760,2755,2765,2755,6294
|
|
20250220,091500,1780992460,2755,2760,2765,2755,21393
|
|
20250220,091400,1721951175,2760,2760,2770,2760,22259
|
|
20250220,091300,1660389620,2760,2755,2770,2755,16304
|
|
20250220,091200,1615362715,2760,2765,2770,2745,29157
|
|
20250220,091100,1534977165,2770,2765,2770,2760,40258
|
|
20250220,091000,1423615790,2765,2745,2765,2740,55873
|
|
20250220,090900,1269662035,2750,2750,2755,2745,24303
|
|
20250220,090800,1202845110,2750,2755,2755,2745,6220
|
|
20250220,090700,1185746865,2755,2760,2760,2745,17081
|
|
20250220,090600,1138807695,2755,2730,2755,2725,82171
|
|
20250220,090500,913507135,2730,2730,2735,2725,27600
|
|
20250220,090400,838138570,2730,2730,2730,2725,23785
|
|
20250220,090300,773232905,2730,2725,2735,2725,9396
|
|
20250220,090200,747578260,2720,2730,2730,2715,53237
|
|
20250220,090100,602618585,2730,2740,2745,2725,48287
|
|
20250220,090000,470552260,2740,2715,2745,2710,166610
|