628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,192500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,192400,1592017035,4515,4515,4515,4515,0
|
|
20250217,192300,1592017035,4515,4515,4515,4515,0
|
|
20250217,192200,1592017035,4515,4515,4515,4515,0
|
|
20250217,192100,1592017035,4515,4515,4515,4515,0
|
|
20250217,192000,1592017035,4515,4515,4515,4515,0
|
|
20250217,191900,1592017035,4515,4515,4515,4515,0
|
|
20250217,191800,1592017035,4515,4515,4515,4515,0
|
|
20250217,191700,1592017035,4515,4515,4515,4515,0
|
|
20250217,191600,1592017035,4515,4515,4515,4515,0
|
|
20250217,191500,1592017035,4515,4515,4515,4515,0
|
|
20250217,191400,1592017035,4515,4515,4515,4515,0
|
|
20250217,191300,1592017035,4515,4515,4515,4515,0
|
|
20250217,191200,1592017035,4515,4515,4515,4515,0
|
|
20250217,191100,1592017035,4515,4515,4515,4515,0
|
|
20250217,191000,1592017035,4515,4515,4515,4515,0
|
|
20250217,190900,1592017035,4515,4515,4515,4515,0
|
|
20250217,190800,1592017035,4515,4515,4515,4515,0
|
|
20250217,190700,1592017035,4515,4515,4515,4515,0
|
|
20250217,190600,1592017035,4515,4515,4515,4515,0
|
|
20250217,190500,1592017035,4515,4515,4515,4515,0
|
|
20250217,190400,1592017035,4515,4515,4515,4515,0
|
|
20250217,190300,1592017035,4515,4515,4515,4515,0
|
|
20250217,190200,1592017035,4515,4515,4515,4515,0
|
|
20250217,190100,1592017035,4515,4515,4515,4515,0
|
|
20250217,190000,1592017035,4515,4515,4515,4515,0
|
|
20250217,185900,1592017035,4515,4515,4515,4515,0
|
|
20250217,185800,1592017035,4515,4515,4515,4515,0
|
|
20250217,185700,1592017035,4515,4515,4515,4515,0
|
|
20250217,185600,1592017035,4515,4515,4515,4515,0
|
|
20250217,185500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,185400,1592017035,4515,4515,4515,4515,0
|
|
20250217,185300,1592017035,4515,4515,4515,4515,0
|
|
20250217,185200,1592017035,4515,4515,4515,4515,0
|
|
20250217,185100,1592017035,4515,4515,4515,4515,0
|
|
20250217,185000,1592017035,4515,4515,4515,4515,0
|
|
20250217,184900,1592017035,4515,4515,4515,4515,0
|
|
20250217,184800,1592017035,4515,4515,4515,4515,0
|
|
20250217,184700,1592017035,4515,4515,4515,4515,0
|
|
20250217,184600,1592017035,4515,4515,4515,4515,0
|
|
20250217,184500,1592017035,4515,4515,4515,4515,0
|
|
20250217,184400,1592017035,4515,4515,4515,4515,0
|
|
20250217,184300,1592017035,4515,4515,4515,4515,0
|
|
20250217,184200,1592017035,4515,4515,4515,4515,0
|
|
20250217,184100,1592017035,4515,4515,4515,4515,0
|
|
20250217,184000,1592017035,4515,4515,4515,4515,0
|
|
20250217,183900,1592017035,4515,4515,4515,4515,0
|
|
20250217,183800,1592017035,4515,4515,4515,4515,0
|
|
20250217,183700,1592017035,4515,4515,4515,4515,0
|
|
20250217,183600,1592017035,4515,4515,4515,4515,0
|
|
20250217,183500,1592017035,4515,4515,4515,4515,0
|
|
20250217,183400,1592017035,4515,4515,4515,4515,0
|
|
20250217,183300,1592017035,4515,4515,4515,4515,0
|
|
20250217,183200,1592017035,4515,4515,4515,4515,0
|
|
20250217,183100,1592017035,4515,4515,4515,4515,0
|
|
20250217,183000,1592017035,4515,4515,4515,4515,0
|
|
20250217,182900,1592017035,4515,4515,4515,4515,0
|
|
20250217,182800,1592017035,4515,4515,4515,4515,0
|
|
20250217,182700,1592017035,4515,4515,4515,4515,0
|
|
20250217,182600,1592017035,4515,4515,4515,4515,0
|
|
20250217,182500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,182400,1592017035,4515,4515,4515,4515,0
|
|
20250217,182300,1592017035,4515,4515,4515,4515,0
|
|
20250217,182200,1592017035,4515,4515,4515,4515,0
|
|
20250217,182100,1592017035,4515,4515,4515,4515,0
|
|
20250217,182000,1592017035,4515,4515,4515,4515,0
|
|
20250217,181900,1592017035,4515,4515,4515,4515,0
|
|
20250217,181800,1592017035,4515,4515,4515,4515,0
|
|
20250217,181700,1592017035,4515,4515,4515,4515,0
|
|
20250217,181600,1592017035,4515,4515,4515,4515,0
|
|
20250217,181500,1592017035,4515,4515,4515,4515,0
|
|
20250217,181400,1592017035,4515,4515,4515,4515,0
|
|
20250217,181300,1592017035,4515,4515,4515,4515,0
|
|
20250217,181200,1592017035,4515,4515,4515,4515,0
|
|
20250217,181100,1592017035,4515,4515,4515,4515,0
|
|
20250217,181000,1592017035,4515,4515,4515,4515,0
|
|
20250217,180900,1592017035,4515,4515,4515,4515,0
|
|
20250217,180800,1592017035,4515,4515,4515,4515,0
|
|
20250217,180700,1592017035,4515,4515,4515,4515,0
|
|
20250217,180600,1592017035,4515,4515,4515,4515,0
|
|
20250217,180500,1592017035,4515,4515,4515,4515,0
|
|
20250217,180400,1592017035,4515,4515,4515,4515,0
|
|
20250217,180300,1592017035,4515,4515,4515,4515,0
|
|
20250217,180200,1592017035,4515,4515,4515,4515,0
|
|
20250217,180100,1592017035,4515,4515,4515,4515,0
|
|
20250217,180000,1592017035,4515,4515,4515,4515,0
|
|
20250217,175900,1592017035,4515,4515,4515,4515,0
|
|
20250217,175800,1592017035,4515,4515,4515,4515,0
|
|
20250217,175700,1592017035,4515,4515,4515,4515,0
|
|
20250217,175600,1592017035,4515,4515,4515,4515,0
|
|
20250217,175500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,175400,1592017035,4515,4515,4515,4515,0
|
|
20250217,175300,1592017035,4515,4515,4515,4515,0
|
|
20250217,175200,1592017035,4515,4515,4515,4515,0
|
|
20250217,175100,1592017035,4515,4515,4515,4515,0
|
|
20250217,175000,1592017035,4515,4515,4515,4515,0
|
|
20250217,174900,1592017035,4515,4515,4515,4515,0
|
|
20250217,174800,1592017035,4515,4515,4515,4515,0
|
|
20250217,174700,1592017035,4515,4515,4515,4515,0
|
|
20250217,174600,1592017035,4515,4515,4515,4515,0
|
|
20250217,174500,1592017035,4515,4515,4515,4515,0
|
|
20250217,174400,1592017035,4515,4515,4515,4515,0
|
|
20250217,174300,1592017035,4515,4515,4515,4515,0
|
|
20250217,174200,1592017035,4515,4515,4515,4515,0
|
|
20250217,174100,1592017035,4515,4515,4515,4515,0
|
|
20250217,174000,1592017035,4515,4515,4515,4515,0
|
|
20250217,173900,1592017035,4515,4515,4515,4515,0
|
|
20250217,173800,1592017035,4515,4515,4515,4515,0
|
|
20250217,173700,1592017035,4515,4515,4515,4515,0
|
|
20250217,173600,1592017035,4515,4515,4515,4515,0
|
|
20250217,173500,1592017035,4515,4515,4515,4515,0
|
|
20250217,173400,1592017035,4515,4515,4515,4515,0
|
|
20250217,173300,1592017035,4515,4515,4515,4515,0
|
|
20250217,173200,1592017035,4515,4515,4515,4515,0
|
|
20250217,173100,1592017035,4515,4515,4515,4515,0
|
|
20250217,173000,1592017035,4515,4515,4515,4515,0
|
|
20250217,172900,1592017035,4515,4515,4515,4515,0
|
|
20250217,172800,1592017035,4515,4515,4515,4515,0
|
|
20250217,172700,1592017035,4515,4515,4515,4515,0
|
|
20250217,172600,1592017035,4515,4515,4515,4515,0
|
|
20250217,172500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,172400,1592017035,4515,4515,4515,4515,0
|
|
20250217,172300,1592017035,4515,4515,4515,4515,0
|
|
20250217,172200,1592017035,4515,4515,4515,4515,0
|
|
20250217,172100,1592017035,4515,4515,4515,4515,0
|
|
20250217,172000,1592017035,4515,4515,4515,4515,0
|
|
20250217,171900,1592017035,4515,4515,4515,4515,0
|
|
20250217,171800,1592017035,4515,4515,4515,4515,0
|
|
20250217,171700,1592017035,4515,4515,4515,4515,0
|
|
20250217,171600,1592017035,4515,4515,4515,4515,0
|
|
20250217,171500,1592017035,4515,4515,4515,4515,0
|
|
20250217,171400,1592017035,4515,4515,4515,4515,0
|
|
20250217,171300,1592017035,4515,4515,4515,4515,0
|
|
20250217,171200,1592017035,4515,4515,4515,4515,0
|
|
20250217,171100,1592017035,4515,4515,4515,4515,0
|
|
20250217,171000,1592017035,4515,4515,4515,4515,0
|
|
20250217,170900,1592017035,4515,4515,4515,4515,0
|
|
20250217,170800,1592017035,4515,4515,4515,4515,0
|
|
20250217,170700,1592017035,4515,4515,4515,4515,0
|
|
20250217,170600,1592017035,4515,4515,4515,4515,0
|
|
20250217,170500,1592017035,4515,4515,4515,4515,0
|
|
20250217,170400,1592017035,4515,4515,4515,4515,0
|
|
20250217,170300,1592017035,4515,4515,4515,4515,0
|
|
20250217,170200,1592017035,4515,4515,4515,4515,0
|
|
20250217,170100,1592017035,4515,4515,4515,4515,0
|
|
20250217,170000,1592017035,4515,4515,4515,4515,0
|
|
20250217,165900,1592017035,4515,4515,4515,4515,0
|
|
20250217,165800,1592017035,4515,4515,4515,4515,0
|
|
20250217,165700,1592017035,4515,4515,4515,4515,0
|
|
20250217,165600,1592017035,4515,4515,4515,4515,0
|
|
20250217,165500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,165400,1592017035,4515,4515,4515,4515,0
|
|
20250217,165300,1592017035,4515,4515,4515,4515,0
|
|
20250217,165200,1592017035,4515,4515,4515,4515,0
|
|
20250217,165100,1592017035,4515,4515,4515,4515,0
|
|
20250217,165000,1592017035,4515,4515,4515,4515,0
|
|
20250217,164900,1592017035,4515,4515,4515,4515,0
|
|
20250217,164800,1592017035,4515,4515,4515,4515,0
|
|
20250217,164700,1592017035,4515,4515,4515,4515,0
|
|
20250217,164600,1592017035,4515,4515,4515,4515,0
|
|
20250217,164500,1592017035,4515,4515,4515,4515,0
|
|
20250217,164400,1592017035,4515,4515,4515,4515,0
|
|
20250217,164300,1592017035,4515,4515,4515,4515,0
|
|
20250217,164200,1592017035,4515,4515,4515,4515,0
|
|
20250217,164100,1592017035,4515,4515,4515,4515,0
|
|
20250217,164000,1592017035,4515,4515,4515,4515,0
|
|
20250217,163900,1592017035,4515,4515,4515,4515,0
|
|
20250217,163800,1592017035,4515,4515,4515,4515,0
|
|
20250217,163700,1592017035,4515,4515,4515,4515,0
|
|
20250217,163600,1592017035,4515,4515,4515,4515,0
|
|
20250217,163500,1592017035,4515,4515,4515,4515,0
|
|
20250217,163400,1592017035,4515,4515,4515,4515,0
|
|
20250217,163300,1592017035,4515,4515,4515,4515,0
|
|
20250217,163200,1592017035,4515,4515,4515,4515,0
|
|
20250217,163100,1592017035,4515,4515,4515,4515,0
|
|
20250217,163000,1592017035,4515,4515,4515,4515,0
|
|
20250217,162900,1592017035,4515,4515,4515,4515,0
|
|
20250217,162800,1592017035,4515,4515,4515,4515,0
|
|
20250217,162700,1592017035,4515,4515,4515,4515,0
|
|
20250217,162600,1592017035,4515,4515,4515,4515,0
|
|
20250217,162500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,162400,1592017035,4515,4515,4515,4515,0
|
|
20250217,162300,1592017035,4515,4515,4515,4515,0
|
|
20250217,162200,1592017035,4515,4515,4515,4515,0
|
|
20250217,162100,1592017035,4515,4515,4515,4515,0
|
|
20250217,162000,1592017035,4515,4515,4515,4515,0
|
|
20250217,161900,1592017035,4515,4515,4515,4515,0
|
|
20250217,161800,1592017035,4515,4515,4515,4515,0
|
|
20250217,161700,1592017035,4515,4515,4515,4515,0
|
|
20250217,161600,1592017035,4515,4515,4515,4515,0
|
|
20250217,161500,1592017035,4515,4515,4515,4515,0
|
|
20250217,161400,1592017035,4515,4515,4515,4515,0
|
|
20250217,161300,1592017035,4515,4515,4515,4515,0
|
|
20250217,161200,1592017035,4515,4515,4515,4515,0
|
|
20250217,161100,1592017035,4515,4515,4515,4515,0
|
|
20250217,161000,1592017035,4515,4515,4515,4515,0
|
|
20250217,160900,1592017035,4515,4515,4515,4515,0
|
|
20250217,160800,1592017035,4515,4515,4515,4515,0
|
|
20250217,160700,1592017035,4515,4515,4515,4515,0
|
|
20250217,160600,1592017035,4515,4515,4515,4515,0
|
|
20250217,160500,1592017035,4515,4515,4515,4515,0
|
|
20250217,160400,1592017035,4515,4515,4515,4515,0
|
|
20250217,160300,1592017035,4515,4515,4515,4515,0
|
|
20250217,160200,1592017035,4515,4515,4515,4515,0
|
|
20250217,160100,1592017035,4515,4515,4515,4515,0
|
|
20250217,160000,1592017035,4515,4515,4515,4515,0
|
|
20250217,155900,1592017035,4515,4515,4515,4515,0
|
|
20250217,155800,1592017035,4515,4515,4515,4515,0
|
|
20250217,155700,1592017035,4515,4515,4515,4515,0
|
|
20250217,155600,1592017035,4515,4515,4515,4515,0
|
|
20250217,155500,1592017035,4515,4515,4515,4515,5964
|
|
20250217,155400,1592017035,4515,4515,4515,4515,0
|
|
20250217,155300,1592017035,4515,4515,4515,4515,0
|
|
20250217,155200,1592017035,4515,4515,4515,4515,0
|
|
20250217,155100,1592017035,4515,4515,4515,4515,0
|
|
20250217,155000,1592017035,4515,4515,4515,4515,0
|
|
20250217,154900,1592017035,4515,4515,4515,4515,0
|
|
20250217,154800,1592017035,4515,4515,4515,4515,0
|
|
20250217,154700,1592017035,4515,4515,4515,4515,0
|
|
20250217,154600,1592017035,4515,4515,4515,4515,0
|
|
20250217,154500,1592017035,4515,4515,4515,4515,0
|
|
20250217,154400,1592017035,4515,4515,4515,4515,0
|
|
20250217,154300,1592017035,4515,4515,4515,4515,0
|
|
20250217,154200,1592017035,4515,4515,4515,4515,0
|
|
20250217,154100,1592017035,4515,4515,4515,4515,0
|
|
20250217,154000,1592017035,4515,4515,4515,4515,0
|
|
20250217,153900,1592017035,4515,4515,4515,4515,0
|
|
20250217,153800,1592017035,4515,4515,4515,4515,0
|
|
20250217,153700,1592017035,4515,4515,4515,4515,0
|
|
20250217,153600,1592017035,4515,4515,4515,4515,0
|
|
20250217,153500,1592017035,4515,4515,4515,4515,0
|
|
20250217,153400,1592017035,4515,4515,4515,4515,0
|
|
20250217,153300,1592017035,4515,4515,4515,4515,0
|
|
20250217,153200,1592017035,4515,4515,4515,4515,0
|
|
20250217,153100,1592017035,4515,4515,4515,4515,0
|
|
20250217,153000,1592017035,4515,4515,4515,4515,5964
|
|
20250217,152900,1565089575,4525,4525,4525,4525,0
|
|
20250217,152800,1565089575,4525,4525,4525,4525,0
|
|
20250217,152700,1565089575,4525,4525,4525,4525,0
|
|
20250217,152600,1565089575,4525,4525,4525,4525,0
|
|
20250217,152500,1565089575,4525,4525,4525,4525,0
|
|
20250217,152400,1565089575,4525,4525,4525,4525,0
|
|
20250217,152300,1565089575,4525,4525,4525,4525,0
|
|
20250217,152200,1565089575,4525,4525,4525,4525,0
|
|
20250217,152100,1565089575,4525,4525,4525,4525,0
|
|
20250217,152000,1565089575,4525,4525,4525,4525,0
|
|
20250217,151900,1565089575,4525,4520,4525,4515,2168
|
|
20250217,151800,1555290360,4520,4530,4530,4520,2111
|
|
20250217,151700,1545745925,4520,4525,4525,4520,740
|
|
20250217,151600,1542401020,4525,4520,4525,4520,3302
|
|
20250217,151500,1527459570,4520,4525,4525,4520,3002
|
|
20250217,151400,1513887530,4525,4525,4525,4525,547
|
|
20250217,151300,1511412355,4525,4525,4525,4525,20
|
|
20250217,151200,1511321855,4525,4520,4525,4515,797
|
|
20250217,151100,1507719475,4525,4530,4530,4510,13644
|
|
20250217,151000,1446052385,4530,4530,4530,4530,185
|
|
20250217,150900,1445214335,4535,4535,4535,4535,0
|
|
20250217,150800,1445214335,4535,4530,4535,4525,5600
|
|
20250217,150700,1419849260,4530,4525,4530,4525,1276
|
|
20250217,150600,1414069845,4530,4530,4530,4530,1956
|
|
20250217,150500,1405209165,4530,4525,4530,4525,2051
|
|
20250217,150400,1395928135,4530,4525,4530,4525,160
|
|
20250217,150300,1395203935,4530,4530,4530,4530,501
|
|
20250217,150200,1392934405,4530,4530,4530,4530,10
|
|
20250217,150100,1392889105,4525,4530,4530,4525,40
|
|
20250217,150000,1392708005,4525,4525,4525,4525,100
|
|
20250217,145900,1392255505,4525,4530,4530,4525,521
|
|
20250217,145800,1389895475,4520,4520,4520,4520,0
|
|
20250217,145700,1389895475,4520,4525,4525,4520,627
|
|
20250217,145600,1387058500,4525,4520,4525,4520,1020
|
|
20250217,145500,1382443500,4525,4520,4525,4520,68
|
|
20250217,145400,1382135880,4520,4525,4525,4520,2776
|
|
20250217,145300,1369575675,4520,4530,4530,4520,5507
|
|
20250217,145200,1344649490,4530,4530,4530,4530,210
|
|
20250217,145100,1343698190,4530,4535,4540,4530,3635
|
|
20250217,145000,1327214930,4535,4535,4535,4535,301
|
|
20250217,144900,1325849895,4540,4540,4540,4540,0
|
|
20250217,144800,1325849895,4540,4540,4540,4540,0
|
|
20250217,144700,1325849895,4540,4540,4540,4540,116
|
|
20250217,144600,1325323255,4535,4535,4540,4535,480
|
|
20250217,144500,1323145955,4535,4535,4535,4535,13
|
|
20250217,144400,1323087000,4535,4530,4535,4530,59
|
|
20250217,144300,1322819475,4530,4530,4530,4530,8
|
|
20250217,144200,1322783235,4530,4530,4530,4530,256
|
|
20250217,144100,1321623555,4530,4530,4530,4530,266
|
|
20250217,144000,1320418575,4530,4530,4530,4530,8
|
|
20250217,143900,1320382335,4530,4525,4530,4525,1169
|
|
20250217,143800,1315087765,4525,4525,4525,4525,237
|
|
20250217,143700,1314015340,4525,4525,4530,4525,1719
|
|
20250217,143600,1306233565,4525,4525,4525,4525,338
|
|
20250217,143500,1304704115,4520,4520,4520,4520,450
|
|
20250217,143400,1302670115,4525,4525,4525,4525,0
|
|
20250217,143300,1302670115,4525,4525,4525,4525,553
|
|
20250217,143200,1300167790,4525,4530,4530,4525,495
|
|
20250217,143100,1297927905,4525,4525,4525,4525,289
|
|
20250217,143000,1296620180,4520,4520,4520,4520,1
|
|
20250217,142900,1296615660,4520,4520,4520,4520,155
|
|
20250217,142800,1295915060,4530,4530,4530,4530,110
|
|
20250217,142700,1295416760,4525,4520,4525,4520,934
|
|
20250217,142600,1291192945,4520,4520,4520,4520,758
|
|
20250217,142500,1287766785,4520,4530,4530,4520,559
|
|
20250217,142400,1285238505,4530,4530,4530,4530,62
|
|
20250217,142300,1284957645,4520,4520,4520,4520,0
|
|
20250217,142200,1284957645,4520,4525,4525,4520,408
|
|
20250217,142100,1283112450,4525,4525,4525,4525,1
|
|
20250217,142000,1283107925,4525,4520,4525,4520,75
|
|
20250217,141900,1282768870,4525,4525,4525,4525,3
|
|
20250217,141800,1282755295,4525,4525,4525,4520,51
|
|
20250217,141700,1282524695,4525,4525,4525,4525,1304
|
|
20250217,141600,1276624095,4520,4525,4525,4510,7989
|
|
20250217,141500,1240553530,4525,4525,4525,4525,25
|
|
20250217,141400,1240440405,4520,4535,4535,4520,15044
|
|
20250217,141300,1172355015,4535,4540,4540,4535,280
|
|
20250217,141200,1171085210,4540,4540,4540,4540,32
|
|
20250217,141100,1170939930,4540,4540,4540,4540,211
|
|
20250217,141000,1169981990,4540,4540,4540,4540,688
|
|
20250217,140900,1166858470,4535,4535,4535,4535,0
|
|
20250217,140800,1166858470,4535,4535,4535,4535,545
|
|
20250217,140700,1164386895,4540,4540,4540,4540,289
|
|
20250217,140600,1163074835,4540,4540,4540,4540,80
|
|
20250217,140500,1162711635,4535,4540,4540,4535,230
|
|
20250217,140400,1161668435,4540,4540,4540,4540,264
|
|
20250217,140300,1160469875,4540,4540,4540,4540,461
|
|
20250217,140200,1158376935,4540,4535,4540,4535,682
|
|
20250217,140100,1155281310,4535,4535,4535,4535,2
|
|
20250217,140000,1155272240,4535,4535,4535,4535,127
|
|
20250217,135900,1154696295,4530,4530,4530,4530,136
|
|
20250217,135800,1154080215,4530,4530,4530,4530,1800
|
|
20250217,135700,1145926215,4535,4535,4535,4535,23
|
|
20250217,135600,1145821910,4535,4535,4535,4535,90
|
|
20250217,135500,1145413760,4535,4535,4535,4535,23
|
|
20250217,135400,1145309455,4535,4535,4535,4535,1
|
|
20250217,135300,1145304920,4535,4535,4535,4535,300
|
|
20250217,135200,1143944420,4530,4530,4530,4530,11
|
|
20250217,135100,1143894590,4530,4530,4530,4530,0
|
|
20250217,135000,1143894590,4530,4530,4530,4530,370
|
|
20250217,134900,1142218490,4535,4535,4535,4535,0
|
|
20250217,134800,1142218490,4535,4535,4535,4535,0
|
|
20250217,134700,1142218490,4535,4535,4535,4535,125
|
|
20250217,134600,1141651615,4535,4535,4535,4535,7
|
|
20250217,134500,1141619870,4535,4535,4535,4535,159
|
|
20250217,134400,1140898805,4535,4535,4535,4535,30
|
|
20250217,134300,1140762755,4535,4535,4535,4535,23
|
|
20250217,134200,1140658450,4535,4530,4535,4530,155
|
|
20250217,134100,1139955555,4530,4530,4530,4525,1997
|
|
20250217,134000,1130910645,4530,4525,4530,4520,65
|
|
20250217,133900,1130616520,4525,4530,4535,4525,5675
|
|
20250217,133800,1104929440,4530,4540,4540,4530,9304
|
|
20250217,133700,1062738385,4540,4540,4540,4540,0
|
|
20250217,133600,1062738385,4540,4540,4540,4540,2618
|
|
20250217,133500,1050852665,4545,4545,4545,4545,0
|
|
20250217,133400,1050852665,4545,4545,4545,4545,0
|
|
20250217,133300,1050852665,4545,4545,4545,4545,145
|
|
20250217,133200,1050193640,4550,4545,4550,4545,214
|
|
20250217,133100,1049220030,4545,4545,4545,4545,300
|
|
20250217,133000,1047856530,4545,4545,4545,4545,20
|
|
20250217,132900,1047765630,4545,4545,4545,4545,0
|
|
20250217,132800,1047765630,4545,4545,4545,4545,0
|
|
20250217,132700,1047765630,4545,4545,4545,4545,3
|
|
20250217,132600,1047751995,4545,4545,4545,4545,71
|
|
20250217,132500,1047429300,4545,4545,4545,4545,1
|
|
20250217,132400,1047424755,4540,4540,4540,4540,100
|
|
20250217,132300,1046970755,4540,4540,4540,4540,0
|
|
20250217,132200,1046970755,4540,4540,4540,4540,6
|
|
20250217,132100,1046943515,4540,4540,4540,4540,31
|
|
20250217,132000,1046802775,4540,4540,4540,4540,0
|
|
20250217,131900,1046802775,4540,4540,4540,4540,10
|
|
20250217,131800,1046757375,4545,4545,4545,4545,0
|
|
20250217,131700,1046757375,4545,4545,4545,4545,65
|
|
20250217,131600,1046461950,4545,4540,4545,4540,9
|
|
20250217,131500,1046421085,4540,4540,4540,4540,55
|
|
20250217,131400,1046171385,4540,4540,4540,4540,75
|
|
20250217,131300,1045830885,4540,4535,4540,4535,261
|
|
20250217,131200,1044645990,4540,4540,4540,4540,995
|
|
20250217,131100,1040128690,4540,4540,4540,4540,236
|
|
20250217,131000,1039057250,4540,4535,4540,4535,53
|
|
20250217,130900,1038816635,4540,4545,4545,4540,1908
|
|
20250217,130800,1030147450,4550,4550,4550,4550,0
|
|
20250217,130700,1030147450,4550,4550,4550,4550,0
|
|
20250217,130600,1030147450,4550,4550,4550,4550,0
|
|
20250217,130500,1030147450,4550,4550,4550,4550,215
|
|
20250217,130400,1029169200,4545,4545,4545,4545,1
|
|
20250217,130300,1029164655,4545,4545,4545,4545,1553
|
|
20250217,130200,1022106270,4545,4550,4550,4545,2577
|
|
20250217,130100,1010393785,4550,4545,4550,4545,1585
|
|
20250217,130000,1003184185,4540,4540,4545,4540,2590
|
|
20250217,125900,991414085,4545,4530,4545,4530,390
|
|
20250217,125800,989647370,4535,4535,4535,4535,0
|
|
20250217,125700,989647370,4535,4535,4535,4535,10
|
|
20250217,125600,989602020,4535,4535,4535,4535,1928
|
|
20250217,125500,980858540,4545,4545,4545,4545,0
|
|
20250217,125400,980858540,4545,4545,4545,4545,183
|
|
20250217,125300,980026805,4535,4535,4535,4535,12
|
|
20250217,125200,979972385,4540,4535,4540,4535,106
|
|
20250217,125100,979491150,4535,4535,4535,4535,0
|
|
20250217,125000,979491150,4535,4535,4535,4535,0
|
|
20250217,124900,979491150,4535,4535,4535,4535,517
|
|
20250217,124800,977146555,4540,4540,4540,4540,0
|
|
20250217,124700,977146555,4540,4540,4540,4540,0
|
|
20250217,124600,977146555,4540,4540,4540,4540,0
|
|
20250217,124500,977146555,4540,4540,4540,4540,1000
|
|
20250217,124400,972606555,4535,4535,4535,4535,0
|
|
20250217,124300,972606555,4535,4535,4535,4535,200
|
|
20250217,124200,971699555,4535,4530,4535,4530,1483
|
|
20250217,124100,964975155,4535,4535,4535,4535,1402
|
|
20250217,124000,958617085,4535,4540,4540,4535,56
|
|
20250217,123900,958362850,4540,4540,4540,4540,1
|
|
20250217,123800,958358310,4540,4540,4540,4540,344
|
|
20250217,123700,956796550,4535,4535,4535,4535,0
|
|
20250217,123600,956796550,4535,4535,4535,4535,0
|
|
20250217,123500,956796550,4535,4535,4535,4535,0
|
|
20250217,123400,956796550,4535,4535,4535,4535,50
|
|
20250217,123300,956569800,4535,4545,4545,4535,9
|
|
20250217,123200,956528905,4535,4535,4545,4535,2581
|
|
20250217,123100,944824060,4535,4535,4535,4535,0
|
|
20250217,123000,944824060,4535,4540,4540,4535,1190
|
|
20250217,122900,939427295,4545,4545,4545,4545,0
|
|
20250217,122800,939427295,4545,4545,4545,4545,1517
|
|
20250217,122700,932532530,4550,4550,4550,4550,0
|
|
20250217,122600,932532530,4550,4550,4550,4550,0
|
|
20250217,122500,932532530,4550,4550,4550,4550,789
|
|
20250217,122400,928942580,4555,4550,4555,4550,320
|
|
20250217,122300,927486480,4550,4550,4550,4550,0
|
|
20250217,122200,927486480,4550,4550,4550,4550,2
|
|
20250217,122100,927477380,4550,4550,4550,4550,0
|
|
20250217,122000,927477380,4550,4550,4550,4550,1
|
|
20250217,121900,927472830,4550,4555,4560,4550,8
|
|
20250217,121800,927436410,4560,4550,4560,4550,5003
|
|
20250217,121700,904647745,4555,4555,4555,4550,23
|
|
20250217,121600,904543075,4550,4550,4550,4550,0
|
|
20250217,121500,904543075,4550,4550,4550,4550,1
|
|
20250217,121400,904538525,4545,4550,4550,4545,6
|
|
20250217,121300,904511250,4555,4555,4555,4550,132
|
|
20250217,121200,903910000,4560,4545,4560,4545,636
|
|
20250217,121100,901016365,4545,4545,4545,4545,0
|
|
20250217,121000,901016365,4545,4555,4555,4545,2511
|
|
20250217,120900,889599685,4550,4550,4550,4550,1902
|
|
20250217,120800,880945585,4555,4555,4555,4555,200
|
|
20250217,120700,880034585,4560,4550,4560,4550,2401
|
|
20250217,120600,869095100,4550,4560,4560,4550,23
|
|
20250217,120500,868990405,4555,4555,4555,4555,835
|
|
20250217,120400,865186980,4550,4550,4550,4550,0
|
|
20250217,120300,865186980,4550,4555,4555,4550,10
|
|
20250217,120200,865141435,4555,4540,4555,4535,1256
|
|
20250217,120100,859433925,4545,4550,4550,4545,667
|
|
20250217,120000,856399535,4550,4550,4555,4550,2066
|
|
20250217,115900,846998735,4550,4550,4550,4550,0
|
|
20250217,115800,846998735,4550,4545,4550,4545,42
|
|
20250217,115700,846807640,4550,4555,4555,4550,407
|
|
20250217,115600,844955785,4555,4555,4555,4555,100
|
|
20250217,115500,844500285,4555,4555,4555,4555,17
|
|
20250217,115400,844422850,4560,4565,4570,4555,1606
|
|
20250217,115300,837105365,4570,4555,4570,4555,6536
|
|
20250217,115200,807261620,4555,4550,4555,4550,240
|
|
20250217,115100,806168425,4555,4550,4555,4550,267
|
|
20250217,115000,804953090,4550,4545,4550,4545,907
|
|
20250217,114900,800830625,4545,4545,4545,4545,194
|
|
20250217,114800,799948895,4545,4540,4545,4540,414
|
|
20250217,114700,798069270,4540,4540,4540,4540,1810
|
|
20250217,114600,789851870,4540,4540,4540,4540,1299
|
|
20250217,114500,783954410,4540,4540,4540,4540,0
|
|
20250217,114400,783954410,4540,4540,4540,4540,1
|
|
20250217,114300,783949870,4540,4540,4540,4540,1
|
|
20250217,114200,783945330,4540,4540,4540,4540,1
|
|
20250217,114100,783940790,4540,4540,4540,4540,113
|
|
20250217,114000,783427770,4540,4545,4545,4540,32
|
|
20250217,113900,783282335,4540,4540,4540,4540,0
|
|
20250217,113800,783282335,4540,4540,4540,4540,0
|
|
20250217,113700,783282335,4540,4540,4540,4540,123
|
|
20250217,113600,782723915,4540,4540,4540,4540,1300
|
|
20250217,113500,776821915,4540,4540,4540,4540,0
|
|
20250217,113400,776821915,4540,4540,4540,4540,0
|
|
20250217,113300,776821915,4540,4540,4540,4540,1
|
|
20250217,113200,776817375,4545,4545,4545,4545,38
|
|
20250217,113100,776644665,4545,4545,4545,4545,592
|
|
20250217,113000,773954025,4540,4545,4545,4540,21
|
|
20250217,112900,773858585,4545,4545,4545,4545,9
|
|
20250217,112800,773817680,4540,4540,4540,4540,1
|
|
20250217,112700,773813140,4540,4540,4540,4540,0
|
|
20250217,112600,773813140,4540,4540,4540,4540,270
|
|
20250217,112500,772587340,4545,4545,4545,4545,0
|
|
20250217,112400,772587340,4545,4545,4545,4545,2621
|
|
20250217,112300,760674895,4545,4545,4545,4545,150
|
|
20250217,112200,759993145,4540,4540,4540,4540,235
|
|
20250217,112100,758926245,4535,4535,4535,4535,2500
|
|
20250217,112000,747588745,4540,4540,4540,4540,1029
|
|
20250217,111900,742917085,4540,4540,4540,4540,651
|
|
20250217,111800,739961545,4545,4540,4545,4540,830
|
|
20250217,111700,736191695,4540,4545,4545,4540,675
|
|
20250217,111600,733126570,4545,4545,4545,4545,680
|
|
20250217,111500,730035970,4545,4545,4545,4545,336
|
|
20250217,111400,728508850,4545,4545,4545,4545,203
|
|
20250217,111300,727586215,4545,4545,4545,4545,311
|
|
20250217,111200,726172720,4545,4545,4545,4545,251
|
|
20250217,111100,725031925,4550,4550,4550,4550,1730
|
|
20250217,111000,717160425,4550,4545,4550,4545,204
|
|
20250217,110900,716232230,4545,4545,4545,4545,0
|
|
20250217,110800,716232230,4545,4545,4545,4545,20
|
|
20250217,110700,716141330,4545,4545,4545,4545,99
|
|
20250217,110600,715691375,4545,4550,4550,4545,60
|
|
20250217,110500,715418425,4545,4545,4545,4545,500
|
|
20250217,110400,713145925,4550,4550,4550,4550,0
|
|
20250217,110300,713145925,4550,4550,4550,4550,1
|
|
20250217,110200,713141375,4555,4550,4555,4550,3
|
|
20250217,110100,713127720,4555,4560,4560,4555,2575
|
|
20250217,110000,701398375,4560,4560,4560,4560,1601
|
|
20250217,105900,694097815,4560,4555,4560,4555,253
|
|
20250217,105800,692944140,4555,4560,4560,4555,52
|
|
20250217,105700,692707165,4555,4555,4555,4555,4
|
|
20250217,105600,692688945,4555,4555,4555,4555,0
|
|
20250217,105500,692688945,4555,4555,4555,4555,50
|
|
20250217,105400,692461195,4555,4545,4555,4545,968
|
|
20250217,105300,688052460,4545,4540,4545,4540,1469
|
|
20250217,105200,681375860,4540,4540,4540,4540,1
|
|
20250217,105100,681371320,4540,4540,4540,4540,1130
|
|
20250217,105000,676241120,4540,4540,4540,4540,1500
|
|
20250217,104900,669431120,4545,4545,4545,4545,51
|
|
20250217,104800,669199325,4540,4540,4540,4540,0
|
|
20250217,104700,669199325,4540,4540,4540,4540,975
|
|
20250217,104600,664772825,4545,4545,4545,4545,1424
|
|
20250217,104500,658300745,4545,4550,4550,4545,1437
|
|
20250217,104400,651765265,4555,4555,4555,4555,14
|
|
20250217,104300,651701495,4550,4550,4550,4550,0
|
|
20250217,104200,651701495,4550,4550,4550,4550,1105
|
|
20250217,104100,646673745,4550,4550,4550,4550,1
|
|
20250217,104000,646669195,4550,4550,4555,4550,5
|
|
20250217,103900,646646435,4550,4550,4550,4550,1516
|
|
20250217,103800,639748635,4550,4550,4550,4550,13
|
|
20250217,103700,639689485,4555,4560,4560,4555,444
|
|
20250217,103600,637667005,4555,4555,4555,4555,1422
|
|
20250217,103500,631189795,4550,4545,4550,4545,645
|
|
20250217,103400,628255090,4545,4545,4545,4540,416
|
|
20250217,103300,626366370,4545,4545,4545,4545,29
|
|
20250217,103200,626234565,4550,4540,4550,4540,115
|
|
20250217,103100,625712445,4540,4545,4545,4540,1119
|
|
20250217,103000,620631475,4545,4550,4550,4545,201
|
|
20250217,102900,619717925,4555,4550,4555,4545,1118
|
|
20250217,102800,614625675,4555,4545,4555,4545,746
|
|
20250217,102700,611235095,4545,4545,4545,4545,0
|
|
20250217,102600,611235095,4545,4540,4545,4540,264
|
|
20250217,102500,610035700,4540,4535,4540,4535,232
|
|
20250217,102400,608983020,4535,4540,4540,4535,1677
|
|
20250217,102300,601377170,4540,4540,4540,4540,55
|
|
20250217,102200,601127470,4540,4540,4540,4540,10
|
|
20250217,102100,601082070,4535,4535,4535,4535,1
|
|
20250217,102000,601077535,4535,4540,4540,4535,2505
|
|
20250217,101900,589712275,4545,4545,4550,4545,127
|
|
20250217,101800,589135055,4540,4550,4550,4540,1140
|
|
20250217,101700,583955995,4550,4545,4550,4545,416
|
|
20250217,101600,582064695,4545,4550,4550,4545,510
|
|
20250217,101500,579746705,4545,4545,4545,4545,1056
|
|
20250217,101400,574947185,4545,4540,4545,4540,187
|
|
20250217,101300,574098200,4540,4535,4545,4535,928
|
|
20250217,101200,569885115,4535,4535,4535,4535,83
|
|
20250217,101100,569508710,4540,4540,4540,4540,10
|
|
20250217,101000,569463310,4535,4535,4535,4535,655
|
|
20250217,100900,566492885,4530,4540,4540,4530,7490
|
|
20250217,100800,532510030,4540,4540,4540,4540,1063
|
|
20250217,100700,527684010,4540,4545,4545,4535,2713
|
|
20250217,100600,515362725,4545,4545,4545,4545,0
|
|
20250217,100500,515362725,4545,4550,4550,4545,360
|
|
20250217,100400,513725425,4550,4545,4550,4545,212
|
|
20250217,100300,512761090,4545,4550,4550,4545,1837
|
|
20250217,100200,504402745,4550,4550,4550,4550,1
|
|
20250217,100100,504398195,4550,4550,4550,4550,1
|
|
20250217,100000,504393645,4555,4555,4555,4555,3
|
|
20250217,095900,504379980,4555,4550,4555,4550,51
|
|
20250217,095800,504147680,4550,4545,4550,4545,34
|
|
20250217,095700,503993130,4545,4545,4545,4545,9
|
|
20250217,095600,503952225,4550,4545,4550,4545,1369
|
|
20250217,095500,497723880,4545,4545,4545,4545,263
|
|
20250217,095400,496528545,4545,4545,4545,4545,877
|
|
20250217,095300,492542580,4545,4545,4550,4545,13
|
|
20250217,095200,492483485,4550,4550,4550,4545,749
|
|
20250217,095100,489075735,4560,4550,4560,4550,47
|
|
20250217,095000,488861555,4550,4550,4550,4545,2184
|
|
20250217,094900,478924610,4550,4550,4550,4540,10157
|
|
20250217,094800,432797320,4550,4555,4555,4550,321
|
|
20250217,094700,431336495,4550,4555,4560,4550,514
|
|
20250217,094600,428996625,4555,4560,4560,4550,1847
|
|
20250217,094500,420583660,4560,4560,4560,4560,3
|
|
20250217,094400,420569980,4560,4565,4565,4560,292
|
|
20250217,094300,419238115,4565,4565,4565,4565,267
|
|
20250217,094200,418019260,4570,4565,4570,4565,2
|
|
20250217,094100,418010125,4565,4565,4565,4565,0
|
|
20250217,094000,418010125,4565,4565,4565,4565,599
|
|
20250217,093900,415275690,4570,4565,4570,4565,35
|
|
20250217,093800,415115785,4565,4575,4575,4565,1309
|
|
20250217,093700,409132670,4575,4570,4580,4570,1394
|
|
20250217,093600,402754880,4565,4570,4575,4565,1870
|
|
20250217,093500,394207170,4565,4560,4570,4560,61
|
|
20250217,093400,393928670,4560,4565,4565,4560,1173
|
|
20250217,093300,388577560,4565,4565,4565,4560,1069
|
|
20250217,093200,383698640,4565,4550,4565,4550,3199
|
|
20250217,093100,369138575,4550,4550,4550,4545,192
|
|
20250217,093000,368265785,4550,4545,4550,4540,911
|
|
20250217,092900,364125280,4545,4540,4545,4540,327
|
|
20250217,092800,362639725,4540,4540,4540,4540,868
|
|
20250217,092700,358699005,4540,4545,4545,4540,3132
|
|
20250217,092600,344469610,4545,4545,4545,4540,2443
|
|
20250217,092500,333366180,4545,4545,4545,4540,313
|
|
20250217,092400,331945095,4545,4545,4545,4545,180
|
|
20250217,092300,331126995,4550,4550,4550,4550,23
|
|
20250217,092200,331022345,4550,4555,4555,4550,13
|
|
20250217,092100,330963135,4555,4550,4555,4550,1811
|
|
20250217,092000,322723030,4550,4540,4550,4540,3076
|
|
20250217,091900,308732285,4540,4540,4540,4535,477
|
|
20250217,091800,306567645,4540,4550,4550,4540,2429
|
|
20250217,091700,295534395,4550,4550,4550,4550,0
|
|
20250217,091600,295534395,4550,4545,4550,4545,2331
|
|
20250217,091500,284931995,4545,4545,4550,4545,4536
|
|
20250217,091400,264313375,4545,4540,4545,4540,62
|
|
20250217,091300,264031615,4530,4530,4530,4525,519
|
|
20250217,091200,261682055,4530,4535,4535,4520,6686
|
|
20250217,091100,231388705,4535,4550,4550,4535,8194
|
|
20250217,091000,194168745,4545,4550,4550,4545,2488
|
|
20250217,090900,182849350,4555,4560,4560,4555,1491
|
|
20250217,090800,176056820,4560,4555,4565,4555,1049
|
|
20250217,090700,171273455,4560,4565,4565,4555,1232
|
|
20250217,090600,165655720,4560,4560,4565,4560,218
|
|
20250217,090500,164660955,4560,4555,4560,4545,6997
|
|
20250217,090400,132811455,4560,4575,4575,4555,6729
|
|
20250217,090300,102106195,4585,4585,4590,4575,2199
|
|
20250217,090200,92015900,4575,4565,4585,4560,4026
|
|
20250217,090100,73598355,4570,4560,4575,4560,3539
|
|
20250217,090000,57424985,4560,4575,4580,4560,12564
|