670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,200700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,200600,5864190550,2700,2700,2700,2700,0
|
|
20250221,200500,5864190550,2700,2700,2700,2700,0
|
|
20250221,200400,5864190550,2700,2700,2700,2700,0
|
|
20250221,200300,5864190550,2700,2700,2700,2700,0
|
|
20250221,200200,5864190550,2700,2700,2700,2700,0
|
|
20250221,200100,5864190550,2700,2700,2700,2700,0
|
|
20250221,200000,5864190550,2700,2700,2700,2700,0
|
|
20250221,195900,5864190550,2700,2700,2700,2700,0
|
|
20250221,195800,5864190550,2700,2700,2700,2700,0
|
|
20250221,195700,5864190550,2700,2700,2700,2700,0
|
|
20250221,195600,5864190550,2700,2700,2700,2700,0
|
|
20250221,195500,5864190550,2700,2700,2700,2700,0
|
|
20250221,195400,5864190550,2700,2700,2700,2700,0
|
|
20250221,195300,5864190550,2700,2700,2700,2700,0
|
|
20250221,195200,5864190550,2700,2700,2700,2700,0
|
|
20250221,195100,5864190550,2700,2700,2700,2700,0
|
|
20250221,195000,5864190550,2700,2700,2700,2700,0
|
|
20250221,194900,5864190550,2700,2700,2700,2700,0
|
|
20250221,194800,5864190550,2700,2700,2700,2700,0
|
|
20250221,194700,5864190550,2700,2700,2700,2700,0
|
|
20250221,194600,5864190550,2700,2700,2700,2700,0
|
|
20250221,194500,5864190550,2700,2700,2700,2700,0
|
|
20250221,194400,5864190550,2700,2700,2700,2700,0
|
|
20250221,194300,5864190550,2700,2700,2700,2700,0
|
|
20250221,194200,5864190550,2700,2700,2700,2700,0
|
|
20250221,194100,5864190550,2700,2700,2700,2700,0
|
|
20250221,194000,5864190550,2700,2700,2700,2700,0
|
|
20250221,193900,5864190550,2700,2700,2700,2700,0
|
|
20250221,193800,5864190550,2700,2700,2700,2700,0
|
|
20250221,193700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,193600,5864190550,2700,2700,2700,2700,0
|
|
20250221,193500,5864190550,2700,2700,2700,2700,0
|
|
20250221,193400,5864190550,2700,2700,2700,2700,0
|
|
20250221,193300,5864190550,2700,2700,2700,2700,0
|
|
20250221,193200,5864190550,2700,2700,2700,2700,0
|
|
20250221,193100,5864190550,2700,2700,2700,2700,0
|
|
20250221,193000,5864190550,2700,2700,2700,2700,0
|
|
20250221,192900,5864190550,2700,2700,2700,2700,0
|
|
20250221,192800,5864190550,2700,2700,2700,2700,0
|
|
20250221,192700,5864190550,2700,2700,2700,2700,0
|
|
20250221,192600,5864190550,2700,2700,2700,2700,0
|
|
20250221,192500,5864190550,2700,2700,2700,2700,0
|
|
20250221,192400,5864190550,2700,2700,2700,2700,0
|
|
20250221,192300,5864190550,2700,2700,2700,2700,0
|
|
20250221,192200,5864190550,2700,2700,2700,2700,0
|
|
20250221,192100,5864190550,2700,2700,2700,2700,0
|
|
20250221,192000,5864190550,2700,2700,2700,2700,0
|
|
20250221,191900,5864190550,2700,2700,2700,2700,0
|
|
20250221,191800,5864190550,2700,2700,2700,2700,0
|
|
20250221,191700,5864190550,2700,2700,2700,2700,0
|
|
20250221,191600,5864190550,2700,2700,2700,2700,0
|
|
20250221,191500,5864190550,2700,2700,2700,2700,0
|
|
20250221,191400,5864190550,2700,2700,2700,2700,0
|
|
20250221,191300,5864190550,2700,2700,2700,2700,0
|
|
20250221,191200,5864190550,2700,2700,2700,2700,0
|
|
20250221,191100,5864190550,2700,2700,2700,2700,0
|
|
20250221,191000,5864190550,2700,2700,2700,2700,0
|
|
20250221,190900,5864190550,2700,2700,2700,2700,0
|
|
20250221,190800,5864190550,2700,2700,2700,2700,0
|
|
20250221,190700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,190600,5864190550,2700,2700,2700,2700,0
|
|
20250221,190500,5864190550,2700,2700,2700,2700,0
|
|
20250221,190400,5864190550,2700,2700,2700,2700,0
|
|
20250221,190300,5864190550,2700,2700,2700,2700,0
|
|
20250221,190200,5864190550,2700,2700,2700,2700,0
|
|
20250221,190100,5864190550,2700,2700,2700,2700,0
|
|
20250221,190000,5864190550,2700,2700,2700,2700,0
|
|
20250221,185900,5864190550,2700,2700,2700,2700,0
|
|
20250221,185800,5864190550,2700,2700,2700,2700,0
|
|
20250221,185700,5864190550,2700,2700,2700,2700,0
|
|
20250221,185600,5864190550,2700,2700,2700,2700,0
|
|
20250221,185500,5864190550,2700,2700,2700,2700,0
|
|
20250221,185400,5864190550,2700,2700,2700,2700,0
|
|
20250221,185300,5864190550,2700,2700,2700,2700,0
|
|
20250221,185200,5864190550,2700,2700,2700,2700,0
|
|
20250221,185100,5864190550,2700,2700,2700,2700,0
|
|
20250221,185000,5864190550,2700,2700,2700,2700,0
|
|
20250221,184900,5864190550,2700,2700,2700,2700,0
|
|
20250221,184800,5864190550,2700,2700,2700,2700,0
|
|
20250221,184700,5864190550,2700,2700,2700,2700,0
|
|
20250221,184600,5864190550,2700,2700,2700,2700,0
|
|
20250221,184500,5864190550,2700,2700,2700,2700,0
|
|
20250221,184400,5864190550,2700,2700,2700,2700,0
|
|
20250221,184300,5864190550,2700,2700,2700,2700,0
|
|
20250221,184200,5864190550,2700,2700,2700,2700,0
|
|
20250221,184100,5864190550,2700,2700,2700,2700,0
|
|
20250221,184000,5864190550,2700,2700,2700,2700,0
|
|
20250221,183900,5864190550,2700,2700,2700,2700,0
|
|
20250221,183800,5864190550,2700,2700,2700,2700,0
|
|
20250221,183700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,183600,5864190550,2700,2700,2700,2700,0
|
|
20250221,183500,5864190550,2700,2700,2700,2700,0
|
|
20250221,183400,5864190550,2700,2700,2700,2700,0
|
|
20250221,183300,5864190550,2700,2700,2700,2700,0
|
|
20250221,183200,5864190550,2700,2700,2700,2700,0
|
|
20250221,183100,5864190550,2700,2700,2700,2700,0
|
|
20250221,183000,5864190550,2700,2700,2700,2700,0
|
|
20250221,182900,5864190550,2700,2700,2700,2700,0
|
|
20250221,182800,5864190550,2700,2700,2700,2700,0
|
|
20250221,182700,5864190550,2700,2700,2700,2700,0
|
|
20250221,182600,5864190550,2700,2700,2700,2700,0
|
|
20250221,182500,5864190550,2700,2700,2700,2700,0
|
|
20250221,182400,5864190550,2700,2700,2700,2700,0
|
|
20250221,182300,5864190550,2700,2700,2700,2700,0
|
|
20250221,182200,5864190550,2700,2700,2700,2700,0
|
|
20250221,182100,5864190550,2700,2700,2700,2700,0
|
|
20250221,182000,5864190550,2700,2700,2700,2700,0
|
|
20250221,181900,5864190550,2700,2700,2700,2700,0
|
|
20250221,181800,5864190550,2700,2700,2700,2700,0
|
|
20250221,181700,5864190550,2700,2700,2700,2700,0
|
|
20250221,181600,5864190550,2700,2700,2700,2700,0
|
|
20250221,181500,5864190550,2700,2700,2700,2700,0
|
|
20250221,181400,5864190550,2700,2700,2700,2700,0
|
|
20250221,181300,5864190550,2700,2700,2700,2700,0
|
|
20250221,181200,5864190550,2700,2700,2700,2700,0
|
|
20250221,181100,5864190550,2700,2700,2700,2700,0
|
|
20250221,181000,5864190550,2700,2700,2700,2700,0
|
|
20250221,180900,5864190550,2700,2700,2700,2700,0
|
|
20250221,180800,5864190550,2700,2700,2700,2700,0
|
|
20250221,180700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,180600,5864190550,2700,2700,2700,2700,0
|
|
20250221,180500,5864190550,2700,2700,2700,2700,0
|
|
20250221,180400,5864190550,2700,2700,2700,2700,0
|
|
20250221,180300,5864190550,2700,2700,2700,2700,0
|
|
20250221,180200,5864190550,2700,2700,2700,2700,0
|
|
20250221,180100,5864190550,2700,2700,2700,2700,0
|
|
20250221,180000,5864190550,2700,2700,2700,2700,0
|
|
20250221,175900,5864190550,2700,2700,2700,2700,0
|
|
20250221,175800,5864190550,2700,2700,2700,2700,0
|
|
20250221,175700,5864190550,2700,2700,2700,2700,0
|
|
20250221,175600,5864190550,2700,2700,2700,2700,0
|
|
20250221,175500,5864190550,2700,2700,2700,2700,0
|
|
20250221,175400,5864190550,2700,2700,2700,2700,0
|
|
20250221,175300,5864190550,2700,2700,2700,2700,0
|
|
20250221,175200,5864190550,2700,2700,2700,2700,0
|
|
20250221,175100,5864190550,2700,2700,2700,2700,0
|
|
20250221,175000,5864190550,2700,2700,2700,2700,0
|
|
20250221,174900,5864190550,2700,2700,2700,2700,0
|
|
20250221,174800,5864190550,2700,2700,2700,2700,0
|
|
20250221,174700,5864190550,2700,2700,2700,2700,0
|
|
20250221,174600,5864190550,2700,2700,2700,2700,0
|
|
20250221,174500,5864190550,2700,2700,2700,2700,0
|
|
20250221,174400,5864190550,2700,2700,2700,2700,0
|
|
20250221,174300,5864190550,2700,2700,2700,2700,0
|
|
20250221,174200,5864190550,2700,2700,2700,2700,0
|
|
20250221,174100,5864190550,2700,2700,2700,2700,0
|
|
20250221,174000,5864190550,2700,2700,2700,2700,0
|
|
20250221,173900,5864190550,2700,2700,2700,2700,0
|
|
20250221,173800,5864190550,2700,2700,2700,2700,0
|
|
20250221,173700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,173600,5864190550,2700,2700,2700,2700,0
|
|
20250221,173500,5864190550,2700,2700,2700,2700,0
|
|
20250221,173400,5864190550,2700,2700,2700,2700,0
|
|
20250221,173300,5864190550,2700,2700,2700,2700,0
|
|
20250221,173200,5864190550,2700,2700,2700,2700,0
|
|
20250221,173100,5864190550,2700,2700,2700,2700,0
|
|
20250221,173000,5864190550,2700,2700,2700,2700,0
|
|
20250221,172900,5864190550,2700,2700,2700,2700,0
|
|
20250221,172800,5864190550,2700,2700,2700,2700,0
|
|
20250221,172700,5864190550,2700,2700,2700,2700,0
|
|
20250221,172600,5864190550,2700,2700,2700,2700,0
|
|
20250221,172500,5864190550,2700,2700,2700,2700,0
|
|
20250221,172400,5864190550,2700,2700,2700,2700,0
|
|
20250221,172300,5864190550,2700,2700,2700,2700,0
|
|
20250221,172200,5864190550,2700,2700,2700,2700,0
|
|
20250221,172100,5864190550,2700,2700,2700,2700,0
|
|
20250221,172000,5864190550,2700,2700,2700,2700,0
|
|
20250221,171900,5864190550,2700,2700,2700,2700,0
|
|
20250221,171800,5864190550,2700,2700,2700,2700,0
|
|
20250221,171700,5864190550,2700,2700,2700,2700,0
|
|
20250221,171600,5864190550,2700,2700,2700,2700,0
|
|
20250221,171500,5864190550,2700,2700,2700,2700,0
|
|
20250221,171400,5864190550,2700,2700,2700,2700,0
|
|
20250221,171300,5864190550,2700,2700,2700,2700,0
|
|
20250221,171200,5864190550,2700,2700,2700,2700,0
|
|
20250221,171100,5864190550,2700,2700,2700,2700,0
|
|
20250221,171000,5864190550,2700,2700,2700,2700,0
|
|
20250221,170900,5864190550,2700,2700,2700,2700,0
|
|
20250221,170800,5864190550,2700,2700,2700,2700,0
|
|
20250221,170700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,170600,5864190550,2700,2700,2700,2700,0
|
|
20250221,170500,5864190550,2700,2700,2700,2700,0
|
|
20250221,170400,5864190550,2700,2700,2700,2700,0
|
|
20250221,170300,5864190550,2700,2700,2700,2700,0
|
|
20250221,170200,5864190550,2700,2700,2700,2700,0
|
|
20250221,170100,5864190550,2700,2700,2700,2700,0
|
|
20250221,170000,5864190550,2700,2700,2700,2700,0
|
|
20250221,165900,5864190550,2700,2700,2700,2700,0
|
|
20250221,165800,5864190550,2700,2700,2700,2700,0
|
|
20250221,165700,5864190550,2700,2700,2700,2700,0
|
|
20250221,165600,5864190550,2700,2700,2700,2700,0
|
|
20250221,165500,5864190550,2700,2700,2700,2700,0
|
|
20250221,165400,5864190550,2700,2700,2700,2700,0
|
|
20250221,165300,5864190550,2700,2700,2700,2700,0
|
|
20250221,165200,5864190550,2700,2700,2700,2700,0
|
|
20250221,165100,5864190550,2700,2700,2700,2700,0
|
|
20250221,165000,5864190550,2700,2700,2700,2700,0
|
|
20250221,164900,5864190550,2700,2700,2700,2700,0
|
|
20250221,164800,5864190550,2700,2700,2700,2700,0
|
|
20250221,164700,5864190550,2700,2700,2700,2700,0
|
|
20250221,164600,5864190550,2700,2700,2700,2700,0
|
|
20250221,164500,5864190550,2700,2700,2700,2700,0
|
|
20250221,164400,5864190550,2700,2700,2700,2700,0
|
|
20250221,164300,5864190550,2700,2700,2700,2700,0
|
|
20250221,164200,5864190550,2700,2700,2700,2700,0
|
|
20250221,164100,5864190550,2700,2700,2700,2700,0
|
|
20250221,164000,5864190550,2700,2700,2700,2700,0
|
|
20250221,163900,5864190550,2700,2700,2700,2700,0
|
|
20250221,163800,5864190550,2700,2700,2700,2700,0
|
|
20250221,163700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,163600,5864190550,2700,2700,2700,2700,0
|
|
20250221,163500,5864190550,2700,2700,2700,2700,0
|
|
20250221,163400,5864190550,2700,2700,2700,2700,0
|
|
20250221,163300,5864190550,2700,2700,2700,2700,0
|
|
20250221,163200,5864190550,2700,2700,2700,2700,0
|
|
20250221,163100,5864190550,2700,2700,2700,2700,0
|
|
20250221,163000,5864190550,2700,2700,2700,2700,0
|
|
20250221,162900,5864190550,2700,2700,2700,2700,0
|
|
20250221,162800,5864190550,2700,2700,2700,2700,0
|
|
20250221,162700,5864190550,2700,2700,2700,2700,0
|
|
20250221,162600,5864190550,2700,2700,2700,2700,0
|
|
20250221,162500,5864190550,2700,2700,2700,2700,0
|
|
20250221,162400,5864190550,2700,2700,2700,2700,0
|
|
20250221,162300,5864190550,2700,2700,2700,2700,0
|
|
20250221,162200,5864190550,2700,2700,2700,2700,0
|
|
20250221,162100,5864190550,2700,2700,2700,2700,0
|
|
20250221,162000,5864190550,2700,2700,2700,2700,0
|
|
20250221,161900,5864190550,2700,2700,2700,2700,0
|
|
20250221,161800,5864190550,2700,2700,2700,2700,0
|
|
20250221,161700,5864190550,2700,2700,2700,2700,0
|
|
20250221,161600,5864190550,2700,2700,2700,2700,0
|
|
20250221,161500,5864190550,2700,2700,2700,2700,0
|
|
20250221,161400,5864190550,2700,2700,2700,2700,0
|
|
20250221,161300,5864190550,2700,2700,2700,2700,0
|
|
20250221,161200,5864190550,2700,2700,2700,2700,0
|
|
20250221,161100,5864190550,2700,2700,2700,2700,0
|
|
20250221,161000,5864190550,2700,2700,2700,2700,0
|
|
20250221,160900,5864190550,2700,2700,2700,2700,0
|
|
20250221,160800,5864190550,2700,2700,2700,2700,0
|
|
20250221,160700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,160600,5864190550,2700,2700,2700,2700,0
|
|
20250221,160500,5864190550,2700,2700,2700,2700,0
|
|
20250221,160400,5864190550,2700,2700,2700,2700,0
|
|
20250221,160300,5864190550,2700,2700,2700,2700,0
|
|
20250221,160200,5864190550,2700,2700,2700,2700,0
|
|
20250221,160100,5864190550,2700,2700,2700,2700,0
|
|
20250221,160000,5864190550,2700,2700,2700,2700,0
|
|
20250221,155900,5864190550,2700,2700,2700,2700,0
|
|
20250221,155800,5864190550,2700,2700,2700,2700,0
|
|
20250221,155700,5864190550,2700,2700,2700,2700,0
|
|
20250221,155600,5864190550,2700,2700,2700,2700,0
|
|
20250221,155500,5864190550,2700,2700,2700,2700,0
|
|
20250221,155400,5864190550,2700,2700,2700,2700,0
|
|
20250221,155300,5864190550,2700,2700,2700,2700,0
|
|
20250221,155200,5864190550,2700,2700,2700,2700,0
|
|
20250221,155100,5864190550,2700,2700,2700,2700,0
|
|
20250221,155000,5864190550,2700,2700,2700,2700,0
|
|
20250221,154900,5864190550,2700,2700,2700,2700,0
|
|
20250221,154800,5864190550,2700,2700,2700,2700,0
|
|
20250221,154700,5864190550,2700,2700,2700,2700,0
|
|
20250221,154600,5864190550,2700,2700,2700,2700,0
|
|
20250221,154500,5864190550,2700,2700,2700,2700,0
|
|
20250221,154400,5864190550,2700,2700,2700,2700,0
|
|
20250221,154300,5864190550,2700,2700,2700,2700,0
|
|
20250221,154200,5864190550,2700,2700,2700,2700,0
|
|
20250221,154100,5864190550,2700,2700,2700,2700,0
|
|
20250221,154000,5864190550,2700,2700,2700,2700,0
|
|
20250221,153900,5864190550,2700,2700,2700,2700,0
|
|
20250221,153800,5864190550,2700,2700,2700,2700,0
|
|
20250221,153700,5864190550,2700,2700,2700,2700,21043
|
|
20250221,153600,5864190550,2700,2700,2700,2700,0
|
|
20250221,153500,5864190550,2700,2700,2700,2700,0
|
|
20250221,153400,5864190550,2700,2700,2700,2700,0
|
|
20250221,153300,5864190550,2700,2700,2700,2700,0
|
|
20250221,153200,5864190550,2700,2700,2700,2700,0
|
|
20250221,153100,5864190550,2700,2700,2700,2700,0
|
|
20250221,153000,5864190550,2700,2700,2700,2700,21043
|
|
20250221,152900,5807374450,2705,2705,2705,2705,0
|
|
20250221,152800,5807374450,2705,2705,2705,2705,0
|
|
20250221,152700,5807374450,2705,2705,2705,2705,0
|
|
20250221,152600,5807374450,2705,2705,2705,2705,0
|
|
20250221,152500,5807374450,2705,2705,2705,2705,0
|
|
20250221,152400,5807374450,2705,2705,2705,2705,0
|
|
20250221,152300,5807374450,2705,2705,2705,2705,0
|
|
20250221,152200,5807374450,2705,2705,2705,2705,0
|
|
20250221,152100,5807374450,2705,2705,2705,2705,0
|
|
20250221,152000,5807374450,2705,2705,2705,2705,0
|
|
20250221,151900,5807374450,2705,2700,2705,2700,3875
|
|
20250221,151800,5796911760,2700,2695,2700,2695,4655
|
|
20250221,151700,5784363730,2700,2700,2700,2695,3695
|
|
20250221,151600,5774393435,2700,2695,2700,2695,3387
|
|
20250221,151500,5765248990,2700,2695,2700,2695,1576
|
|
20250221,151400,5760994245,2700,2700,2700,2695,4487
|
|
20250221,151300,5748896000,2700,2700,2705,2695,2903
|
|
20250221,151200,5741058330,2700,2700,2700,2700,3520
|
|
20250221,151100,5731554330,2700,2700,2705,2695,12370
|
|
20250221,151000,5698164930,2700,2700,2700,2695,241
|
|
20250221,150900,5697514685,2695,2700,2700,2695,29350
|
|
20250221,150800,5618362985,2700,2695,2700,2695,1290
|
|
20250221,150700,5614882895,2695,2700,2700,2695,983
|
|
20250221,150600,5612232345,2700,2695,2700,2695,655
|
|
20250221,150500,5610465135,2695,2695,2700,2690,7135
|
|
20250221,150400,5591236760,2700,2700,2700,2695,203
|
|
20250221,150300,5590689115,2700,2700,2700,2695,40195
|
|
20250221,150200,5482163080,2695,2695,2695,2695,4861
|
|
20250221,150100,5469062685,2695,2700,2700,2695,1963
|
|
20250221,150000,5463763620,2695,2695,2700,2695,673
|
|
20250221,145900,5461949775,2695,2695,2700,2695,1279
|
|
20250221,145800,5458502865,2695,2695,2695,2695,6338
|
|
20250221,145700,5441421955,2695,2700,2700,2690,5136
|
|
20250221,145600,5427580460,2695,2695,2700,2695,21337
|
|
20250221,145500,5370068740,2695,2695,2695,2695,1191
|
|
20250221,145400,5366858995,2695,2695,2695,2695,5793
|
|
20250221,145300,5351246860,2695,2695,2700,2695,948
|
|
20250221,145200,5348691920,2700,2695,2700,2695,382
|
|
20250221,145100,5347660975,2695,2695,2700,2695,2978
|
|
20250221,145000,5339635260,2700,2695,2700,2695,17488
|
|
20250221,144900,5292504520,2695,2695,2695,2695,974
|
|
20250221,144800,5289879590,2700,2695,2700,2695,302
|
|
20250221,144700,5289065175,2695,2700,2700,2690,4146
|
|
20250221,144600,5277890830,2695,2700,2700,2690,138
|
|
20250221,144500,5277518835,2690,2695,2700,2690,15714
|
|
20250221,144400,5235179980,2695,2695,2695,2690,3702
|
|
20250221,144300,5225203650,2695,2695,2695,2690,2607
|
|
20250221,144200,5218178645,2695,2695,2695,2690,17703
|
|
20250221,144100,5170490230,2695,2690,2695,2690,2444
|
|
20250221,144000,5163904260,2690,2695,2695,2690,3994
|
|
20250221,143900,5153142245,2690,2690,2695,2690,774
|
|
20250221,143800,5151058485,2690,2700,2700,2690,263
|
|
20250221,143700,5150350210,2690,2695,2700,2690,11288
|
|
20250221,143600,5119964110,2695,2695,2700,2695,514
|
|
20250221,143500,5118578775,2695,2695,2695,2695,4355
|
|
20250221,143400,5106842050,2690,2690,2695,2690,690
|
|
20250221,143300,5104984450,2690,2695,2695,2690,6545
|
|
20250221,143200,5087355820,2690,2695,2695,2690,1258
|
|
20250221,143100,5083966680,2695,2695,2695,2695,2538
|
|
20250221,143000,5077126770,2695,2700,2700,2695,7606
|
|
20250221,142900,5056628085,2695,2695,2695,2690,17065
|
|
20250221,142800,5010638370,2695,2690,2695,2690,179
|
|
20250221,142700,5010156450,2690,2695,2695,2690,5384
|
|
20250221,142600,4995672480,2690,2690,2695,2690,12017
|
|
20250221,142500,4963346695,2695,2695,2695,2690,499
|
|
20250221,142400,4962002350,2695,2695,2695,2690,785
|
|
20250221,142300,4959889735,2690,2695,2695,2690,3563
|
|
20250221,142200,4950289555,2695,2695,2695,2690,2854
|
|
20250221,142100,4942600310,2695,2695,2695,2690,14035
|
|
20250221,142000,4904785845,2695,2695,2695,2690,2991
|
|
20250221,141900,4896726100,2695,2695,2695,2695,2584
|
|
20250221,141800,4889762220,2695,2695,2695,2695,2868
|
|
20250221,141700,4882032960,2695,2695,2700,2690,21709
|
|
20250221,141600,4823548540,2700,2695,2700,2695,9226
|
|
20250221,141500,4798684460,2695,2700,2700,2695,10178
|
|
20250221,141400,4771244320,2700,2705,2705,2700,192
|
|
20250221,141300,4770725420,2700,2700,2705,2695,5203
|
|
20250221,141200,4756676110,2700,2700,2700,2695,3124
|
|
20250221,141100,4748241770,2700,2700,2700,2695,345
|
|
20250221,141000,4747311230,2700,2695,2700,2695,2051
|
|
20250221,140900,4741783780,2695,2700,2700,2695,2679
|
|
20250221,140800,4734550940,2695,2700,2700,2695,97
|
|
20250221,140700,4734289500,2695,2700,2700,2695,6500
|
|
20250221,140600,4716739960,2700,2695,2700,2695,364
|
|
20250221,140500,4715758445,2700,2700,2700,2695,333
|
|
20250221,140400,4714860305,2700,2695,2700,2695,2630
|
|
20250221,140300,4707764950,2700,2700,2700,2695,2111
|
|
20250221,140200,4702065710,2700,2700,2700,2695,382
|
|
20250221,140100,4701034770,2695,2700,2700,2695,999
|
|
20250221,140000,4698342175,2695,2695,2700,2695,427
|
|
20250221,135900,4697190195,2700,2695,2700,2695,466
|
|
20250221,135800,4695934115,2695,2700,2700,2695,1423
|
|
20250221,135700,4692099080,2695,2700,2700,2695,7449
|
|
20250221,135600,4671999025,2700,2700,2700,2695,3023
|
|
20250221,135500,4663851740,2700,2695,2700,2695,662
|
|
20250221,135400,4662066570,2700,2700,2700,2700,367
|
|
20250221,135300,4661075670,2700,2700,2700,2695,1652
|
|
20250221,135200,4656617000,2700,2695,2700,2695,446
|
|
20250221,135100,4655414800,2700,2700,2700,2695,1539
|
|
20250221,135000,4651266540,2695,2695,2700,2695,17588
|
|
20250221,134900,4603865010,2695,2700,2700,2695,1593
|
|
20250221,134800,4599571870,2700,2695,2700,2695,984
|
|
20250221,134700,4596919970,2695,2700,2700,2695,466
|
|
20250221,134600,4595662570,2700,2700,2700,2695,2481
|
|
20250221,134500,4588966620,2700,2695,2700,2695,670
|
|
20250221,134400,4587158135,2695,2695,2695,2695,748
|
|
20250221,134300,4585142275,2695,2700,2700,2695,3142
|
|
20250221,134200,4576659325,2700,2700,2700,2700,18850
|
|
20250221,134100,4525764325,2700,2695,2700,2695,3112
|
|
20250221,134000,4517376890,2695,2695,2695,2695,8431
|
|
20250221,133900,4494655345,2700,2700,2700,2700,510
|
|
20250221,133800,4493278345,2700,2695,2700,2695,362
|
|
20250221,133700,4492302695,2700,2700,2700,2695,1619
|
|
20250221,133600,4487936945,2700,2700,2700,2695,325
|
|
20250221,133500,4487059585,2700,2700,2700,2695,3152
|
|
20250221,133400,4478554695,2700,2700,2700,2700,625
|
|
20250221,133300,4476867195,2700,2700,2700,2700,1001
|
|
20250221,133200,4474164495,2700,2705,2705,2700,1403
|
|
20250221,133100,4470370845,2705,2705,2705,2700,1202
|
|
20250221,133000,4467124940,2705,2705,2705,2705,2
|
|
20250221,132900,4467119530,2700,2700,2700,2695,1390
|
|
20250221,132800,4463366580,2700,2700,2700,2700,844
|
|
20250221,132700,4461087780,2700,2700,2700,2700,7636
|
|
20250221,132600,4440470580,2700,2705,2705,2700,3050
|
|
20250221,132500,4432235545,2705,2705,2705,2705,109
|
|
20250221,132400,4431940700,2705,2700,2705,2700,1583
|
|
20250221,132300,4427666595,2700,2705,2705,2700,10265
|
|
20250221,132200,4399950595,2705,2705,2705,2700,236
|
|
20250221,132100,4399312305,2705,2705,2705,2700,1511
|
|
20250221,132000,4395229925,2700,2705,2705,2700,553
|
|
20250221,131900,4393735560,2705,2705,2705,2700,100369
|
|
20250221,131800,4122698865,2705,2705,2710,2705,3134
|
|
20250221,131700,4114221235,2710,2710,2710,2705,769
|
|
20250221,131600,4112137255,2710,2710,2710,2710,73
|
|
20250221,131500,4111939425,2710,2710,2710,2710,526
|
|
20250221,131400,4110513965,2705,2710,2710,2705,2491
|
|
20250221,131300,4103771390,2710,2710,2710,2705,1020
|
|
20250221,131200,4101012190,2710,2710,2710,2710,5
|
|
20250221,131100,4100998640,2705,2705,2705,2705,2963
|
|
20250221,131000,4092983725,2705,2705,2705,2705,27
|
|
20250221,130900,4092910690,2705,2705,2705,2705,7
|
|
20250221,130800,4092891755,2705,2710,2710,2705,3454
|
|
20250221,130700,4083546930,2705,2710,2710,2705,2264
|
|
20250221,130600,4077420305,2710,2710,2710,2710,1200
|
|
20250221,130500,4074168305,2710,2710,2710,2710,256
|
|
20250221,130400,4073474545,2710,2710,2710,2710,104
|
|
20250221,130300,4073192705,2710,2705,2710,2705,743
|
|
20250221,130200,4071182385,2705,2705,2705,2705,4110
|
|
20250221,130100,4060064835,2700,2705,2705,2700,3899
|
|
20250221,130000,4049518090,2705,2710,2710,2705,51
|
|
20250221,125900,4049380130,2710,2710,2710,2705,237
|
|
20250221,125800,4048738025,2705,2705,2705,2705,1295
|
|
20250221,125700,4045235050,2705,2705,2705,2705,3693
|
|
20250221,125600,4035245485,2705,2710,2710,2705,112
|
|
20250221,125500,4034942340,2705,2705,2710,2705,9523
|
|
20250221,125400,4009157625,2705,2710,2710,2705,5058
|
|
20250221,125300,3995475720,2705,2710,2710,2705,290
|
|
20250221,125200,3994690865,2710,2705,2710,2705,525
|
|
20250221,125100,3993270735,2705,2705,2705,2705,2844
|
|
20250221,125000,3985577715,2705,2705,2705,2705,1001
|
|
20250221,124900,3982870010,2705,2700,2705,2700,3124
|
|
20250221,124800,3974419640,2700,2700,2705,2700,860
|
|
20250221,124700,3972097615,2700,2705,2705,2700,2127
|
|
20250221,124600,3966354180,2705,2705,2705,2705,3443
|
|
20250221,124500,3957040865,2705,2705,2705,2700,190
|
|
20250221,124400,3956527340,2705,2705,2705,2705,2132
|
|
20250221,124300,3950760280,2705,2705,2705,2700,1527
|
|
20250221,124200,3946634750,2705,2700,2705,2700,6281
|
|
20250221,124100,3929658550,2705,2705,2705,2700,88
|
|
20250221,124000,3929420550,2700,2705,2705,2700,2303
|
|
20250221,123900,3923192815,2705,2705,2705,2700,5096
|
|
20250221,123800,3909429135,2705,2705,2710,2705,14936
|
|
20250221,123700,3869023985,2705,2705,2710,2705,334
|
|
20250221,123600,3868119390,2705,2705,2710,2705,5716
|
|
20250221,123500,3852657140,2705,2705,2710,2705,170
|
|
20250221,123400,3852197240,2705,2705,2710,2705,397
|
|
20250221,123300,3851123305,2705,2705,2705,2705,240
|
|
20250221,123200,3850474105,2705,2710,2710,2705,548
|
|
20250221,123100,3848991545,2710,2710,2710,2705,1269
|
|
20250221,123000,3845558775,2705,2705,2705,2705,2431
|
|
20250221,122900,3838982920,2705,2705,2705,2705,3724
|
|
20250221,122800,3828909500,2705,2705,2705,2705,3103
|
|
20250221,122700,3820515885,2705,2705,2710,2705,4081
|
|
20250221,122600,3809476630,2705,2710,2710,2705,3330
|
|
20250221,122500,3800468205,2710,2705,2710,2705,13
|
|
20250221,122400,3800433025,2710,2705,2710,2705,487
|
|
20250221,122300,3799114755,2705,2705,2705,2705,1299
|
|
20250221,122200,3795600960,2705,2700,2705,2700,3401
|
|
20250221,122100,3786401755,2700,2705,2705,2700,123
|
|
20250221,122000,3786069640,2705,2710,2710,2705,1527
|
|
20250221,121900,3781938180,2705,2710,2710,2705,17076
|
|
20250221,121800,3735736665,2705,2710,2710,2705,5445
|
|
20250221,121700,3720990430,2705,2705,2705,2705,9680
|
|
20250221,121600,3694806030,2705,2705,2710,2705,266
|
|
20250221,121500,3694086420,2710,2710,2710,2710,133
|
|
20250221,121400,3693725990,2710,2705,2710,2705,2464
|
|
20250221,121300,3687060045,2705,2710,2710,2705,5315
|
|
20250221,121200,3672681625,2710,2710,2710,2710,610
|
|
20250221,121100,3671028525,2710,2710,2710,2705,245
|
|
20250221,121000,3670364825,2705,2710,2710,2705,467
|
|
20250221,120900,3669100945,2710,2710,2710,2710,52
|
|
20250221,120800,3668960025,2710,2710,2710,2710,1214
|
|
20250221,120700,3665670085,2710,2710,2710,2710,15
|
|
20250221,120600,3665629435,2710,2710,2710,2710,20
|
|
20250221,120500,3665575235,2705,2705,2710,2705,1392
|
|
20250221,120400,3661809850,2705,2705,2710,2705,1568
|
|
20250221,120300,3657568405,2710,2710,2710,2710,41
|
|
20250221,120200,3657457295,2705,2705,2710,2705,4422
|
|
20250221,120100,3645495260,2705,2705,2705,2705,6082
|
|
20250221,120000,3629043450,2705,2705,2705,2705,694
|
|
20250221,115900,3627166180,2705,2710,2710,2705,979
|
|
20250221,115800,3624514820,2710,2710,2710,2710,261
|
|
20250221,115700,3623807510,2705,2710,2710,2705,2794
|
|
20250221,115600,3616236025,2710,2710,2710,2710,153
|
|
20250221,115500,3615821395,2710,2710,2710,2710,6
|
|
20250221,115400,3615805135,2710,2710,2710,2710,143
|
|
20250221,115300,3615417605,2710,2710,2710,2710,1159
|
|
20250221,115200,3612276715,2710,2710,2710,2710,320
|
|
20250221,115100,3611409515,2705,2710,2710,2705,1528
|
|
20250221,115000,3607275750,2710,2710,2710,2710,252
|
|
20250221,114900,3606592830,2710,2705,2710,2705,635
|
|
20250221,114800,3604874675,2705,2705,2710,2705,502
|
|
20250221,114700,3603514960,2705,2710,2710,2705,59
|
|
20250221,114600,3603355080,2710,2710,2710,2710,115
|
|
20250221,114500,3603043430,2705,2705,2705,2705,3290
|
|
20250221,114400,3594143980,2705,2705,2705,2705,100
|
|
20250221,114300,3593873480,2705,2705,2710,2705,166
|
|
20250221,114200,3593424420,2705,2705,2705,2705,1890
|
|
20250221,114100,3588311970,2705,2705,2705,2705,1429
|
|
20250221,114000,3584446525,2705,2710,2710,2705,353
|
|
20250221,113900,3583491355,2705,2710,2710,2705,1804
|
|
20250221,113800,3578609515,2710,2710,2710,2710,201
|
|
20250221,113700,3578064805,2710,2705,2710,2705,9299
|
|
20250221,113600,3552910995,2705,2705,2705,2705,4530
|
|
20250221,113500,3540657345,2705,2705,2705,2705,35445
|
|
20250221,113400,3444778620,2705,2710,2710,2705,1323
|
|
20250221,113300,3441199290,2710,2710,2710,2705,102
|
|
20250221,113200,3440922875,2710,2710,2710,2705,12508
|
|
20250221,113100,3407077990,2710,2705,2710,2705,3158
|
|
20250221,113000,3398535300,2705,2710,2710,2705,1045
|
|
20250221,112900,3395708355,2710,2710,2710,2710,5256
|
|
20250221,112800,3381464595,2710,2710,2710,2710,183
|
|
20250221,112700,3380968665,2710,2710,2710,2710,1734
|
|
20250221,112600,3376269525,2705,2705,2710,2705,8913
|
|
20250221,112500,3352157805,2710,2710,2710,2705,2146
|
|
20250221,112400,3346349795,2710,2710,2710,2705,691
|
|
20250221,112300,3344477485,2710,2710,2710,2705,4704
|
|
20250221,112200,3331732400,2715,2710,2715,2710,395
|
|
20250221,112100,3330661945,2715,2715,2715,2715,4
|
|
20250221,112000,3330651085,2710,2715,2715,2710,1475
|
|
20250221,111900,3326653810,2710,2715,2715,2710,12277
|
|
20250221,111800,3293374620,2715,2715,2715,2715,35
|
|
20250221,111700,3293279595,2715,2715,2715,2715,108
|
|
20250221,111600,3292986375,2715,2715,2715,2710,3143
|
|
20250221,111500,3284454630,2715,2715,2715,2715,535
|
|
20250221,111400,3283002105,2720,2720,2720,2710,25819
|
|
20250221,111300,3212977275,2715,2720,2720,2715,3478
|
|
20250221,111200,3203523990,2720,2720,2720,2720,514
|
|
20250221,111100,3202125910,2720,2720,2720,2715,730
|
|
20250221,111000,3200141325,2720,2715,2720,2715,2561
|
|
20250221,110900,3193178130,2720,2720,2720,2715,611
|
|
20250221,110800,3191518710,2715,2720,2720,2715,201
|
|
20250221,110700,3190972235,2720,2720,2720,2720,192
|
|
20250221,110600,3190449995,2720,2720,2720,2720,616
|
|
20250221,110500,3188774475,2720,2720,2720,2720,369
|
|
20250221,110400,3187770795,2720,2720,2720,2715,306
|
|
20250221,110300,3186939475,2720,2715,2720,2710,1956
|
|
20250221,110200,3181628935,2715,2715,2720,2715,3216
|
|
20250221,110100,3172897445,2715,2715,2715,2715,757
|
|
20250221,110000,3170842190,2715,2715,2720,2710,3855
|
|
20250221,105900,3160376160,2715,2710,2715,2710,1073
|
|
20250221,105800,3157463085,2715,2720,2720,2715,36351
|
|
20250221,105700,3058766290,2720,2720,2720,2720,128
|
|
20250221,105600,3058418130,2720,2720,2720,2715,1020
|
|
20250221,105500,3055643975,2720,2720,2720,2720,5222
|
|
20250221,105400,3041440135,2720,2720,2720,2720,1841
|
|
20250221,105300,3036432615,2720,2720,2720,2715,112
|
|
20250221,105200,3036128130,2720,2715,2720,2715,1210
|
|
20250221,105100,3032836935,2720,2720,2720,2720,67
|
|
20250221,105000,3032654695,2715,2720,2720,2715,5321
|
|
20250221,104900,3018208175,2715,2720,2720,2715,1058
|
|
20250221,104800,3015335455,2720,2715,2720,2715,617
|
|
20250221,104700,3013660240,2715,2720,2725,2715,14175
|
|
20250221,104600,2975101480,2720,2720,2725,2720,2975
|
|
20250221,104500,2966999385,2720,2725,2725,2720,4760
|
|
20250221,104400,2954038505,2725,2725,2725,2720,4048
|
|
20250221,104300,2943008150,2720,2720,2725,2720,3390
|
|
20250221,104200,2933772275,2720,2720,2725,2715,16341
|
|
20250221,104100,2889328935,2720,2715,2720,2715,4605
|
|
20250221,104000,2876818790,2715,2715,2715,2715,3135
|
|
20250221,103900,2868307265,2710,2715,2715,2710,1058
|
|
20250221,103800,2865439570,2715,2715,2715,2710,177
|
|
20250221,103700,2864959025,2710,2710,2710,2710,272
|
|
20250221,103600,2864221905,2710,2715,2715,2710,515
|
|
20250221,103500,2862824685,2715,2715,2715,2715,117
|
|
20250221,103400,2862507030,2715,2715,2715,2710,208
|
|
20250221,103300,2861943315,2715,2715,2715,2715,4
|
|
20250221,103200,2861932455,2710,2720,2720,2710,35
|
|
20250221,103100,2861837595,2715,2715,2715,2710,2813
|
|
20250221,103000,2854200810,2715,2715,2715,2710,3292
|
|
20250221,102900,2845278935,2715,2710,2715,2710,3382
|
|
20250221,102800,2836103435,2710,2715,2715,2710,1660
|
|
20250221,102700,2831598080,2715,2715,2715,2710,3690
|
|
20250221,102600,2821588455,2715,2715,2715,2715,306
|
|
20250221,102500,2820757665,2710,2710,2715,2710,2739
|
|
20250221,102400,2813331610,2710,2715,2715,2710,377
|
|
20250221,102300,2812309930,2715,2715,2715,2710,10699
|
|
20250221,102200,2783262745,2715,2705,2715,2705,9596
|
|
20250221,102100,2757266270,2710,2705,2710,2705,7901
|
|
20250221,102000,2735855625,2705,2705,2710,2705,871
|
|
20250221,101900,2733498960,2705,2705,2705,2705,1979
|
|
20250221,101800,2728145765,2705,2710,2710,2705,2707
|
|
20250221,101700,2720821565,2710,2705,2710,2705,403
|
|
20250221,101600,2719730935,2705,2705,2705,2700,8619
|
|
20250221,101500,2696432590,2700,2705,2705,2700,11484
|
|
20250221,101400,2665425755,2705,2705,2705,2700,997
|
|
20250221,101300,2662730575,2700,2705,2705,2700,47
|
|
20250221,101200,2662603655,2705,2705,2705,2705,3
|
|
20250221,101100,2662595540,2700,2705,2705,2700,19148
|
|
20250221,101000,2610887840,2700,2710,2710,2700,13983
|
|
20250221,100900,2573063075,2710,2705,2710,2705,1570
|
|
20250221,100800,2568814380,2710,2710,2710,2705,2834
|
|
20250221,100700,2561145645,2710,2705,2710,2705,3538
|
|
20250221,100600,2551574495,2705,2710,2710,2705,8121
|
|
20250221,100500,2529606810,2710,2710,2710,2705,480
|
|
20250221,100400,2528308005,2710,2705,2710,2705,6656
|
|
20250221,100300,2510299320,2705,2700,2705,2700,1077
|
|
20250221,100200,2507387410,2705,2700,2705,2695,24947
|
|
20250221,100100,2440012290,2700,2700,2700,2700,691
|
|
20250221,100000,2438146590,2700,2700,2700,2695,4935
|
|
20250221,095900,2424842205,2700,2700,2700,2700,2727
|
|
20250221,095800,2417479305,2695,2695,2700,2695,5815
|
|
20250221,095700,2401785470,2695,2695,2700,2695,2756
|
|
20250221,095600,2394349710,2695,2700,2705,2695,5888
|
|
20250221,095500,2378455115,2700,2700,2705,2700,3219
|
|
20250221,095400,2369761205,2705,2705,2705,2700,997
|
|
20250221,095300,2367065565,2705,2705,2705,2700,14704
|
|
20250221,095200,2327357415,2705,2705,2705,2700,6504
|
|
20250221,095100,2309792595,2705,2710,2710,2705,3587
|
|
20250221,095000,2300082700,2710,2715,2715,2710,5700
|
|
20250221,094900,2284625370,2715,2710,2715,2705,7016
|
|
20250221,094800,2265612005,2710,2705,2710,2700,3028
|
|
20250221,094700,2257411165,2705,2705,2705,2705,3115
|
|
20250221,094600,2248985090,2705,2700,2705,2700,7943
|
|
20250221,094500,2227529940,2700,2700,2705,2700,1180
|
|
20250221,094400,2224343850,2700,2700,2700,2695,12059
|
|
20250221,094300,2191787085,2700,2700,2700,2700,3604
|
|
20250221,094200,2182056285,2700,2705,2705,2700,5427
|
|
20250221,094100,2167400335,2705,2700,2705,2700,5420
|
|
20250221,094000,2152765285,2700,2705,2705,2700,5494
|
|
20250221,093900,2137928230,2705,2700,2705,2700,5551
|
|
20250221,093800,2122939865,2705,2710,2710,2705,5163
|
|
20250221,093700,2108970020,2710,2710,2715,2705,15051
|
|
20250221,093600,2068185425,2705,2705,2710,2700,2361
|
|
20250221,093500,2061798475,2705,2700,2705,2700,3668
|
|
20250221,093400,2051880855,2700,2710,2710,2700,3269
|
|
20250221,093300,2043038505,2705,2705,2710,2700,3747
|
|
20250221,093200,2032917465,2700,2705,2705,2700,12528
|
|
20250221,093100,1999036955,2705,2695,2705,2695,20732
|
|
20250221,093000,1943054180,2700,2695,2700,2695,3270
|
|
20250221,092900,1934232255,2695,2700,2700,2695,18477
|
|
20250221,092800,1884434105,2700,2700,2700,2695,3704
|
|
20250221,092700,1874443930,2700,2700,2705,2700,2396
|
|
20250221,092600,1867974700,2700,2700,2700,2695,22998
|
|
20250221,092500,1805885075,2700,2705,2705,2695,19991
|
|
20250221,092400,1751949200,2700,2700,2705,2700,3545
|
|
20250221,092300,1742377695,2700,2695,2700,2690,16349
|
|
20250221,092200,1698299690,2700,2705,2705,2695,9237
|
|
20250221,092100,1673365345,2705,2705,2710,2700,22931
|
|
20250221,092000,1611346455,2705,2710,2710,2705,12940
|
|
20250221,091900,1576306260,2710,2710,2715,2710,3588
|
|
20250221,091800,1566573050,2715,2710,2715,2710,1696
|
|
20250221,091700,1561975810,2710,2710,2715,2710,1362
|
|
20250221,091600,1558278980,2710,2715,2720,2710,9155
|
|
20250221,091500,1533448605,2715,2705,2715,2705,4808
|
|
20250221,091400,1520419620,2705,2705,2710,2700,8763
|
|
20250221,091300,1496694570,2705,2705,2710,2700,4311
|
|
20250221,091200,1485032905,2705,2700,2705,2695,5831
|
|
20250221,091100,1469277560,2705,2690,2705,2680,51292
|
|
20250221,091000,1331325245,2690,2695,2695,2690,18422
|
|
20250221,090900,1281748440,2690,2695,2695,2685,24253
|
|
20250221,090800,1216537250,2695,2685,2700,2680,19483
|
|
20250221,090700,1164157395,2685,2685,2690,2675,109573
|
|
20250221,090600,870477115,2690,2705,2705,2685,114447
|
|
20250221,090500,562034915,2700,2710,2715,2700,56914
|
|
20250221,090400,408115005,2710,2715,2715,2705,51240
|
|
20250221,090300,269248895,2715,2720,2720,2715,18129
|
|
20250221,090200,220004905,2720,2715,2725,2710,24270
|
|
20250221,090100,154168455,2720,2720,2725,2710,12526
|
|
20250221,090000,120156580,2725,2730,2730,2720,39018
|