652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,194900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,194800,5677065710,11770,11770,11770,11770,0
|
|
20250226,194700,5677065710,11770,11770,11770,11770,0
|
|
20250226,194600,5677065710,11770,11770,11770,11770,0
|
|
20250226,194500,5677065710,11770,11770,11770,11770,0
|
|
20250226,194400,5677065710,11770,11770,11770,11770,0
|
|
20250226,194300,5677065710,11770,11770,11770,11770,0
|
|
20250226,194200,5677065710,11770,11770,11770,11770,0
|
|
20250226,194100,5677065710,11770,11770,11770,11770,0
|
|
20250226,194000,5677065710,11770,11770,11770,11770,0
|
|
20250226,193900,5677065710,11770,11770,11770,11770,0
|
|
20250226,193800,5677065710,11770,11770,11770,11770,0
|
|
20250226,193700,5677065710,11770,11770,11770,11770,0
|
|
20250226,193600,5677065710,11770,11770,11770,11770,0
|
|
20250226,193500,5677065710,11770,11770,11770,11770,0
|
|
20250226,193400,5677065710,11770,11770,11770,11770,0
|
|
20250226,193300,5677065710,11770,11770,11770,11770,0
|
|
20250226,193200,5677065710,11770,11770,11770,11770,0
|
|
20250226,193100,5677065710,11770,11770,11770,11770,0
|
|
20250226,193000,5677065710,11770,11770,11770,11770,0
|
|
20250226,192900,5677065710,11770,11770,11770,11770,0
|
|
20250226,192800,5677065710,11770,11770,11770,11770,0
|
|
20250226,192700,5677065710,11770,11770,11770,11770,0
|
|
20250226,192600,5677065710,11770,11770,11770,11770,0
|
|
20250226,192500,5677065710,11770,11770,11770,11770,0
|
|
20250226,192400,5677065710,11770,11770,11770,11770,0
|
|
20250226,192300,5677065710,11770,11770,11770,11770,0
|
|
20250226,192200,5677065710,11770,11770,11770,11770,0
|
|
20250226,192100,5677065710,11770,11770,11770,11770,0
|
|
20250226,192000,5677065710,11770,11770,11770,11770,0
|
|
20250226,191900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,191800,5677065710,11770,11770,11770,11770,0
|
|
20250226,191700,5677065710,11770,11770,11770,11770,0
|
|
20250226,191600,5677065710,11770,11770,11770,11770,0
|
|
20250226,191500,5677065710,11770,11770,11770,11770,0
|
|
20250226,191400,5677065710,11770,11770,11770,11770,0
|
|
20250226,191300,5677065710,11770,11770,11770,11770,0
|
|
20250226,191200,5677065710,11770,11770,11770,11770,0
|
|
20250226,191100,5677065710,11770,11770,11770,11770,0
|
|
20250226,191000,5677065710,11770,11770,11770,11770,0
|
|
20250226,190900,5677065710,11770,11770,11770,11770,0
|
|
20250226,190800,5677065710,11770,11770,11770,11770,0
|
|
20250226,190700,5677065710,11770,11770,11770,11770,0
|
|
20250226,190600,5677065710,11770,11770,11770,11770,0
|
|
20250226,190500,5677065710,11770,11770,11770,11770,0
|
|
20250226,190400,5677065710,11770,11770,11770,11770,0
|
|
20250226,190300,5677065710,11770,11770,11770,11770,0
|
|
20250226,190200,5677065710,11770,11770,11770,11770,0
|
|
20250226,190100,5677065710,11770,11770,11770,11770,0
|
|
20250226,190000,5677065710,11770,11770,11770,11770,0
|
|
20250226,185900,5677065710,11770,11770,11770,11770,0
|
|
20250226,185800,5677065710,11770,11770,11770,11770,0
|
|
20250226,185700,5677065710,11770,11770,11770,11770,0
|
|
20250226,185600,5677065710,11770,11770,11770,11770,0
|
|
20250226,185500,5677065710,11770,11770,11770,11770,0
|
|
20250226,185400,5677065710,11770,11770,11770,11770,0
|
|
20250226,185300,5677065710,11770,11770,11770,11770,0
|
|
20250226,185200,5677065710,11770,11770,11770,11770,0
|
|
20250226,185100,5677065710,11770,11770,11770,11770,0
|
|
20250226,185000,5677065710,11770,11770,11770,11770,0
|
|
20250226,184900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,184800,5677065710,11770,11770,11770,11770,0
|
|
20250226,184700,5677065710,11770,11770,11770,11770,0
|
|
20250226,184600,5677065710,11770,11770,11770,11770,0
|
|
20250226,184500,5677065710,11770,11770,11770,11770,0
|
|
20250226,184400,5677065710,11770,11770,11770,11770,0
|
|
20250226,184300,5677065710,11770,11770,11770,11770,0
|
|
20250226,184200,5677065710,11770,11770,11770,11770,0
|
|
20250226,184100,5677065710,11770,11770,11770,11770,0
|
|
20250226,184000,5677065710,11770,11770,11770,11770,0
|
|
20250226,183900,5677065710,11770,11770,11770,11770,0
|
|
20250226,183800,5677065710,11770,11770,11770,11770,0
|
|
20250226,183700,5677065710,11770,11770,11770,11770,0
|
|
20250226,183600,5677065710,11770,11770,11770,11770,0
|
|
20250226,183500,5677065710,11770,11770,11770,11770,0
|
|
20250226,183400,5677065710,11770,11770,11770,11770,0
|
|
20250226,183300,5677065710,11770,11770,11770,11770,0
|
|
20250226,183200,5677065710,11770,11770,11770,11770,0
|
|
20250226,183100,5677065710,11770,11770,11770,11770,0
|
|
20250226,183000,5677065710,11770,11770,11770,11770,0
|
|
20250226,182900,5677065710,11770,11770,11770,11770,0
|
|
20250226,182800,5677065710,11770,11770,11770,11770,0
|
|
20250226,182700,5677065710,11770,11770,11770,11770,0
|
|
20250226,182600,5677065710,11770,11770,11770,11770,0
|
|
20250226,182500,5677065710,11770,11770,11770,11770,0
|
|
20250226,182400,5677065710,11770,11770,11770,11770,0
|
|
20250226,182300,5677065710,11770,11770,11770,11770,0
|
|
20250226,182200,5677065710,11770,11770,11770,11770,0
|
|
20250226,182100,5677065710,11770,11770,11770,11770,0
|
|
20250226,182000,5677065710,11770,11770,11770,11770,0
|
|
20250226,181900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,181800,5677065710,11770,11770,11770,11770,0
|
|
20250226,181700,5677065710,11770,11770,11770,11770,0
|
|
20250226,181600,5677065710,11770,11770,11770,11770,0
|
|
20250226,181500,5677065710,11770,11770,11770,11770,0
|
|
20250226,181400,5677065710,11770,11770,11770,11770,0
|
|
20250226,181300,5677065710,11770,11770,11770,11770,0
|
|
20250226,181200,5677065710,11770,11770,11770,11770,0
|
|
20250226,181100,5677065710,11770,11770,11770,11770,0
|
|
20250226,181000,5677065710,11770,11770,11770,11770,0
|
|
20250226,180900,5677065710,11770,11770,11770,11770,0
|
|
20250226,180800,5677065710,11770,11770,11770,11770,0
|
|
20250226,180700,5677065710,11770,11770,11770,11770,0
|
|
20250226,180600,5677065710,11770,11770,11770,11770,0
|
|
20250226,180500,5677065710,11770,11770,11770,11770,0
|
|
20250226,180400,5677065710,11770,11770,11770,11770,0
|
|
20250226,180300,5677065710,11770,11770,11770,11770,0
|
|
20250226,180200,5677065710,11770,11770,11770,11770,0
|
|
20250226,180100,5677065710,11770,11770,11770,11770,0
|
|
20250226,180000,5677065710,11770,11770,11770,11770,0
|
|
20250226,175900,5677065710,11770,11770,11770,11770,0
|
|
20250226,175800,5677065710,11770,11770,11770,11770,0
|
|
20250226,175700,5677065710,11770,11770,11770,11770,0
|
|
20250226,175600,5677065710,11770,11770,11770,11770,0
|
|
20250226,175500,5677065710,11770,11770,11770,11770,0
|
|
20250226,175400,5677065710,11770,11770,11770,11770,0
|
|
20250226,175300,5677065710,11770,11770,11770,11770,0
|
|
20250226,175200,5677065710,11770,11770,11770,11770,0
|
|
20250226,175100,5677065710,11770,11770,11770,11770,0
|
|
20250226,175000,5677065710,11770,11770,11770,11770,0
|
|
20250226,174900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,174800,5677065710,11770,11770,11770,11770,0
|
|
20250226,174700,5677065710,11770,11770,11770,11770,0
|
|
20250226,174600,5677065710,11770,11770,11770,11770,0
|
|
20250226,174500,5677065710,11770,11770,11770,11770,0
|
|
20250226,174400,5677065710,11770,11770,11770,11770,0
|
|
20250226,174300,5677065710,11770,11770,11770,11770,0
|
|
20250226,174200,5677065710,11770,11770,11770,11770,0
|
|
20250226,174100,5677065710,11770,11770,11770,11770,0
|
|
20250226,174000,5677065710,11770,11770,11770,11770,0
|
|
20250226,173900,5677065710,11770,11770,11770,11770,0
|
|
20250226,173800,5677065710,11770,11770,11770,11770,0
|
|
20250226,173700,5677065710,11770,11770,11770,11770,0
|
|
20250226,173600,5677065710,11770,11770,11770,11770,0
|
|
20250226,173500,5677065710,11770,11770,11770,11770,0
|
|
20250226,173400,5677065710,11770,11770,11770,11770,0
|
|
20250226,173300,5677065710,11770,11770,11770,11770,0
|
|
20250226,173200,5677065710,11770,11770,11770,11770,0
|
|
20250226,173100,5677065710,11770,11770,11770,11770,0
|
|
20250226,173000,5677065710,11770,11770,11770,11770,0
|
|
20250226,172900,5677065710,11770,11770,11770,11770,0
|
|
20250226,172800,5677065710,11770,11770,11770,11770,0
|
|
20250226,172700,5677065710,11770,11770,11770,11770,0
|
|
20250226,172600,5677065710,11770,11770,11770,11770,0
|
|
20250226,172500,5677065710,11770,11770,11770,11770,0
|
|
20250226,172400,5677065710,11770,11770,11770,11770,0
|
|
20250226,172300,5677065710,11770,11770,11770,11770,0
|
|
20250226,172200,5677065710,11770,11770,11770,11770,0
|
|
20250226,172100,5677065710,11770,11770,11770,11770,0
|
|
20250226,172000,5677065710,11770,11770,11770,11770,0
|
|
20250226,171900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,171800,5677065710,11770,11770,11770,11770,0
|
|
20250226,171700,5677065710,11770,11770,11770,11770,0
|
|
20250226,171600,5677065710,11770,11770,11770,11770,0
|
|
20250226,171500,5677065710,11770,11770,11770,11770,0
|
|
20250226,171400,5677065710,11770,11770,11770,11770,0
|
|
20250226,171300,5677065710,11770,11770,11770,11770,0
|
|
20250226,171200,5677065710,11770,11770,11770,11770,0
|
|
20250226,171100,5677065710,11770,11770,11770,11770,0
|
|
20250226,171000,5677065710,11770,11770,11770,11770,0
|
|
20250226,170900,5677065710,11770,11770,11770,11770,0
|
|
20250226,170800,5677065710,11770,11770,11770,11770,0
|
|
20250226,170700,5677065710,11770,11770,11770,11770,0
|
|
20250226,170600,5677065710,11770,11770,11770,11770,0
|
|
20250226,170500,5677065710,11770,11770,11770,11770,0
|
|
20250226,170400,5677065710,11770,11770,11770,11770,0
|
|
20250226,170300,5677065710,11770,11770,11770,11770,0
|
|
20250226,170200,5677065710,11770,11770,11770,11770,0
|
|
20250226,170100,5677065710,11770,11770,11770,11770,0
|
|
20250226,170000,5677065710,11770,11770,11770,11770,0
|
|
20250226,165900,5677065710,11770,11770,11770,11770,0
|
|
20250226,165800,5677065710,11770,11770,11770,11770,0
|
|
20250226,165700,5677065710,11770,11770,11770,11770,0
|
|
20250226,165600,5677065710,11770,11770,11770,11770,0
|
|
20250226,165500,5677065710,11770,11770,11770,11770,0
|
|
20250226,165400,5677065710,11770,11770,11770,11770,0
|
|
20250226,165300,5677065710,11770,11770,11770,11770,0
|
|
20250226,165200,5677065710,11770,11770,11770,11770,0
|
|
20250226,165100,5677065710,11770,11770,11770,11770,0
|
|
20250226,165000,5677065710,11770,11770,11770,11770,0
|
|
20250226,164900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,164800,5677065710,11770,11770,11770,11770,0
|
|
20250226,164700,5677065710,11770,11770,11770,11770,0
|
|
20250226,164600,5677065710,11770,11770,11770,11770,0
|
|
20250226,164500,5677065710,11770,11770,11770,11770,0
|
|
20250226,164400,5677065710,11770,11770,11770,11770,0
|
|
20250226,164300,5677065710,11770,11770,11770,11770,0
|
|
20250226,164200,5677065710,11770,11770,11770,11770,0
|
|
20250226,164100,5677065710,11770,11770,11770,11770,0
|
|
20250226,164000,5677065710,11770,11770,11770,11770,0
|
|
20250226,163900,5677065710,11770,11770,11770,11770,0
|
|
20250226,163800,5677065710,11770,11770,11770,11770,0
|
|
20250226,163700,5677065710,11770,11770,11770,11770,0
|
|
20250226,163600,5677065710,11770,11770,11770,11770,0
|
|
20250226,163500,5677065710,11770,11770,11770,11770,0
|
|
20250226,163400,5677065710,11770,11770,11770,11770,0
|
|
20250226,163300,5677065710,11770,11770,11770,11770,0
|
|
20250226,163200,5677065710,11770,11770,11770,11770,0
|
|
20250226,163100,5677065710,11770,11770,11770,11770,0
|
|
20250226,163000,5677065710,11770,11770,11770,11770,0
|
|
20250226,162900,5677065710,11770,11770,11770,11770,0
|
|
20250226,162800,5677065710,11770,11770,11770,11770,0
|
|
20250226,162700,5677065710,11770,11770,11770,11770,0
|
|
20250226,162600,5677065710,11770,11770,11770,11770,0
|
|
20250226,162500,5677065710,11770,11770,11770,11770,0
|
|
20250226,162400,5677065710,11770,11770,11770,11770,0
|
|
20250226,162300,5677065710,11770,11770,11770,11770,0
|
|
20250226,162200,5677065710,11770,11770,11770,11770,0
|
|
20250226,162100,5677065710,11770,11770,11770,11770,0
|
|
20250226,162000,5677065710,11770,11770,11770,11770,0
|
|
20250226,161900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,161800,5677065710,11770,11770,11770,11770,0
|
|
20250226,161700,5677065710,11770,11770,11770,11770,0
|
|
20250226,161600,5677065710,11770,11770,11770,11770,0
|
|
20250226,161500,5677065710,11770,11770,11770,11770,0
|
|
20250226,161400,5677065710,11770,11770,11770,11770,0
|
|
20250226,161300,5677065710,11770,11770,11770,11770,0
|
|
20250226,161200,5677065710,11770,11770,11770,11770,0
|
|
20250226,161100,5677065710,11770,11770,11770,11770,0
|
|
20250226,161000,5677065710,11770,11770,11770,11770,0
|
|
20250226,160900,5677065710,11770,11770,11770,11770,0
|
|
20250226,160800,5677065710,11770,11770,11770,11770,0
|
|
20250226,160700,5677065710,11770,11770,11770,11770,0
|
|
20250226,160600,5677065710,11770,11770,11770,11770,0
|
|
20250226,160500,5677065710,11770,11770,11770,11770,0
|
|
20250226,160400,5677065710,11770,11770,11770,11770,0
|
|
20250226,160300,5677065710,11770,11770,11770,11770,0
|
|
20250226,160200,5677065710,11770,11770,11770,11770,0
|
|
20250226,160100,5677065710,11770,11770,11770,11770,0
|
|
20250226,160000,5677065710,11770,11770,11770,11770,0
|
|
20250226,155900,5677065710,11770,11770,11770,11770,0
|
|
20250226,155800,5677065710,11770,11770,11770,11770,0
|
|
20250226,155700,5677065710,11770,11770,11770,11770,0
|
|
20250226,155600,5677065710,11770,11770,11770,11770,0
|
|
20250226,155500,5677065710,11770,11770,11770,11770,0
|
|
20250226,155400,5677065710,11770,11770,11770,11770,0
|
|
20250226,155300,5677065710,11770,11770,11770,11770,0
|
|
20250226,155200,5677065710,11770,11770,11770,11770,0
|
|
20250226,155100,5677065710,11770,11770,11770,11770,0
|
|
20250226,155000,5677065710,11770,11770,11770,11770,0
|
|
20250226,154900,5677065710,11770,11770,11770,11770,6485
|
|
20250226,154800,5677065710,11770,11770,11770,11770,0
|
|
20250226,154700,5677065710,11770,11770,11770,11770,0
|
|
20250226,154600,5677065710,11770,11770,11770,11770,0
|
|
20250226,154500,5677065710,11770,11770,11770,11770,0
|
|
20250226,154400,5677065710,11770,11770,11770,11770,0
|
|
20250226,154300,5677065710,11770,11770,11770,11770,0
|
|
20250226,154200,5677065710,11770,11770,11770,11770,0
|
|
20250226,154100,5677065710,11770,11770,11770,11770,0
|
|
20250226,154000,5677065710,11770,11770,11770,11770,0
|
|
20250226,153900,5677065710,11770,11770,11770,11770,0
|
|
20250226,153800,5677065710,11770,11770,11770,11770,0
|
|
20250226,153700,5677065710,11770,11770,11770,11770,0
|
|
20250226,153600,5677065710,11770,11770,11770,11770,0
|
|
20250226,153500,5677065710,11770,11770,11770,11770,0
|
|
20250226,153400,5677065710,11770,11770,11770,11770,0
|
|
20250226,153300,5677065710,11770,11770,11770,11770,0
|
|
20250226,153200,5677065710,11770,11770,11770,11770,0
|
|
20250226,153100,5677065710,11770,11770,11770,11770,0
|
|
20250226,153000,5677065710,11770,11770,11770,11770,6485
|
|
20250226,152900,5600737260,11790,11790,11790,11790,0
|
|
20250226,152800,5600737260,11790,11790,11790,11790,0
|
|
20250226,152700,5600737260,11790,11790,11790,11790,0
|
|
20250226,152600,5600737260,11790,11790,11790,11790,0
|
|
20250226,152500,5600737260,11790,11790,11790,11790,0
|
|
20250226,152400,5600737260,11790,11790,11790,11790,0
|
|
20250226,152300,5600737260,11790,11790,11790,11790,0
|
|
20250226,152200,5600737260,11790,11790,11790,11790,0
|
|
20250226,152100,5600737260,11790,11790,11790,11790,0
|
|
20250226,152000,5600737260,11790,11790,11790,11790,0
|
|
20250226,151900,5600737260,11790,11780,11790,11780,7892
|
|
20250226,151800,5507721540,11780,11780,11780,11760,3177
|
|
20250226,151700,5470324790,11780,11770,11780,11760,4540
|
|
20250226,151600,5416894710,11760,11750,11770,11750,7105
|
|
20250226,151500,5333333440,11750,11750,11750,11740,1089
|
|
20250226,151400,5320544400,11750,11760,11760,11740,1403
|
|
20250226,151300,5304059020,11760,11760,11760,11750,414
|
|
20250226,151200,5299190410,11760,11750,11760,11750,673
|
|
20250226,151100,5291275960,11760,11760,11760,11750,708
|
|
20250226,151000,5282955610,11760,11760,11760,11740,722
|
|
20250226,150900,5274465970,11760,11740,11760,11720,2840
|
|
20250226,150800,5241081260,11720,11750,11760,11720,2314
|
|
20250226,150700,5213910240,11750,11760,11760,11750,834
|
|
20250226,150600,5204107800,11750,11760,11760,11750,1260
|
|
20250226,150500,5189296650,11760,11730,11760,11730,4057
|
|
20250226,150400,5141664960,11730,11730,11730,11720,247
|
|
20250226,150300,5138767680,11710,11730,11730,11710,1140
|
|
20250226,150200,5125413900,11720,11720,11730,11710,1911
|
|
20250226,150100,5103011830,11710,11690,11710,11690,2804
|
|
20250226,150000,5070208790,11700,11680,11700,11680,1798
|
|
20250226,145900,5049192910,11690,11700,11700,11680,1224
|
|
20250226,145800,5034893300,11690,11680,11690,11680,1341
|
|
20250226,145700,5019217500,11690,11680,11690,11680,404
|
|
20250226,145600,5014495770,11680,11680,11690,11680,572
|
|
20250226,145500,5007814800,11680,11680,11680,11670,1124
|
|
20250226,145400,4994687070,11680,11680,11690,11670,498
|
|
20250226,145300,4988870440,11670,11670,11680,11670,668
|
|
20250226,145200,4981070650,11670,11680,11680,11670,1825
|
|
20250226,145100,4959768180,11670,11670,11680,11670,415
|
|
20250226,145000,4954922510,11680,11680,11680,11670,407
|
|
20250226,144900,4950169870,11660,11670,11670,11660,267
|
|
20250226,144800,4947055560,11680,11670,11680,11660,335
|
|
20250226,144700,4943144460,11680,11680,11680,11670,717
|
|
20250226,144600,4934775260,11680,11670,11680,11670,899
|
|
20250226,144500,4924280710,11680,11690,11690,11670,718
|
|
20250226,144400,4915894030,11690,11680,11700,11680,2732
|
|
20250226,144300,4883932210,11700,11700,11700,11680,7818
|
|
20250226,144200,4792524170,11700,11710,11720,11700,756
|
|
20250226,144100,4783669070,11720,11710,11720,11710,778
|
|
20250226,144000,4774557550,11710,11710,11710,11700,434
|
|
20250226,143900,4769476080,11700,11720,11740,11700,2915
|
|
20250226,143800,4735346510,11720,11720,11720,11720,369
|
|
20250226,143700,4731021830,11720,11730,11730,11720,739
|
|
20250226,143600,4722357900,11720,11720,11730,11720,443
|
|
20250226,143500,4717165430,11720,11730,11730,11720,129
|
|
20250226,143400,4715652730,11720,11730,11730,11720,858
|
|
20250226,143300,4705594000,11730,11730,11740,11720,1031
|
|
20250226,143200,4693506990,11730,11740,11740,11730,1673
|
|
20250226,143100,4673871560,11730,11730,11730,11730,407
|
|
20250226,143000,4669097450,11740,11740,11740,11730,318
|
|
20250226,142900,4665364150,11740,11740,11740,11730,462
|
|
20250226,142800,4659940290,11740,11720,11740,11720,457
|
|
20250226,142700,4654581470,11720,11720,11730,11720,872
|
|
20250226,142600,4644355600,11720,11730,11730,11720,2508
|
|
20250226,142500,4614938900,11730,11720,11730,11720,1276
|
|
20250226,142400,4599983810,11730,11730,11740,11710,713
|
|
20250226,142300,4591625180,11720,11740,11740,11720,1500
|
|
20250226,142200,4574017070,11740,11720,11740,11720,160
|
|
20250226,142100,4572139770,11740,11740,11740,11730,518
|
|
20250226,142000,4566061450,11750,11720,11750,11710,1811
|
|
20250226,141900,4544797150,11730,11730,11730,11720,397
|
|
20250226,141800,4540140800,11730,11730,11730,11730,346
|
|
20250226,141700,4536082220,11710,11700,11730,11700,2006
|
|
20250226,141600,4512555200,11690,11710,11720,11690,1846
|
|
20250226,141500,4490936710,11710,11690,11710,11690,1201
|
|
20250226,141400,4476883260,11690,11690,11700,11690,711
|
|
20250226,141300,4468568360,11680,11690,11690,11680,286
|
|
20250226,141200,4465225030,11690,11690,11700,11690,326
|
|
20250226,141100,4461413870,11690,11680,11690,11680,447
|
|
20250226,141000,4456189930,11670,11680,11690,11670,265
|
|
20250226,140900,4453092480,11680,11680,11680,11680,411
|
|
20250226,140800,4448292000,11680,11680,11690,11680,298
|
|
20250226,140700,4444811340,11670,11680,11680,11670,483
|
|
20250226,140600,4439170550,11680,11670,11680,11670,492
|
|
20250226,140500,4433424000,11680,11670,11680,11670,828
|
|
20250226,140400,4423759000,11670,11670,11680,11660,526
|
|
20250226,140300,4417618580,11660,11670,11680,11660,640
|
|
20250226,140200,4410148060,11670,11670,11680,11660,316
|
|
20250226,140100,4406460760,11670,11660,11670,11660,298
|
|
20250226,140000,4402985580,11650,11650,11650,11640,300
|
|
20250226,135900,4399490640,11650,11640,11650,11640,560
|
|
20250226,135800,4392967650,11650,11660,11660,11650,836
|
|
20250226,135700,4383226510,11660,11650,11670,11650,1443
|
|
20250226,135600,4366412160,11650,11670,11690,11650,6367
|
|
20250226,135500,4292135760,11680,11700,11700,11680,3936
|
|
20250226,135400,4246154850,11690,11700,11700,11690,1720
|
|
20250226,135300,4226041380,11690,11700,11700,11690,774
|
|
20250226,135200,4216985590,11690,11710,11720,11690,1837
|
|
20250226,135100,4195492810,11710,11710,11710,11700,203
|
|
20250226,135000,4193115710,11710,11720,11720,11710,455
|
|
20250226,134900,4187784350,11720,11720,11720,11710,337
|
|
20250226,134800,4183835180,11720,11720,11720,11710,286
|
|
20250226,134700,4180483300,11720,11710,11720,11710,351
|
|
20250226,134600,4176370300,11720,11710,11720,11710,319
|
|
20250226,134500,4172632080,11720,11720,11720,11710,619
|
|
20250226,134400,4165378840,11720,11710,11720,11710,369
|
|
20250226,134300,4161054180,11720,11710,11720,11710,131
|
|
20250226,134200,4159519410,11710,11710,11720,11710,732
|
|
20250226,134100,4150941010,11720,11710,11720,11710,278
|
|
20250226,134000,4147684760,11710,11710,11720,11710,302
|
|
20250226,133900,4144147980,11700,11710,11710,11700,258
|
|
20250226,133800,4141127140,11710,11710,11710,11700,519
|
|
20250226,133700,4135050740,11710,11720,11720,11700,1875
|
|
20250226,133600,4113093820,11720,11710,11720,11710,142
|
|
20250226,133500,4111430040,11700,11700,11700,11690,670
|
|
20250226,133400,4103594240,11700,11690,11700,11690,1370
|
|
20250226,133300,4087566820,11690,11700,11700,11690,739
|
|
20250226,133200,4078923640,11700,11690,11700,11690,388
|
|
20250226,133100,4074385140,11690,11700,11710,11690,496
|
|
20250226,133000,4068582030,11700,11700,11720,11700,1090
|
|
20250226,132900,4055821300,11690,11690,11700,11690,328
|
|
20250226,132800,4051984010,11700,11710,11710,11700,2907
|
|
20250226,132700,4017970420,11700,11720,11730,11700,1557
|
|
20250226,132600,3999732220,11720,11720,11720,11710,465
|
|
20250226,132500,3994282430,11720,11740,11740,11720,491
|
|
20250226,132400,3988524070,11730,11720,11730,11720,429
|
|
20250226,132300,3983491910,11720,11720,11720,11710,1144
|
|
20250226,132200,3970091590,11730,11720,11730,11720,421
|
|
20250226,132100,3965154150,11720,11730,11730,11720,318
|
|
20250226,132000,3961425120,11720,11710,11730,11710,694
|
|
20250226,131900,3953291560,11710,11710,11730,11710,839
|
|
20250226,131800,3943463060,11710,11730,11740,11710,733
|
|
20250226,131700,3934867590,11730,11740,11740,11710,1581
|
|
20250226,131600,3916333630,11740,11750,11750,11740,576
|
|
20250226,131500,3909568040,11740,11730,11740,11730,197
|
|
20250226,131400,3907255730,11730,11730,11730,11730,316
|
|
20250226,131300,3903549050,11720,11720,11730,11720,733
|
|
20250226,131200,3894957510,11720,11730,11730,11720,485
|
|
20250226,131100,3889270920,11720,11720,11730,11720,715
|
|
20250226,131000,3880889640,11720,11740,11740,11720,704
|
|
20250226,130900,3872632420,11740,11740,11740,11730,314
|
|
20250226,130800,3868946100,11740,11730,11740,11730,913
|
|
20250226,130700,3858228230,11730,11720,11740,11720,965
|
|
20250226,130600,3846907740,11730,11720,11730,11720,494
|
|
20250226,130500,3841113420,11720,11720,11720,11710,330
|
|
20250226,130400,3837245880,11720,11720,11730,11710,281
|
|
20250226,130300,3833950610,11720,11730,11730,11720,633
|
|
20250226,130200,3826530430,11730,11730,11730,11720,572
|
|
20250226,130100,3819823670,11720,11720,11730,11710,873
|
|
20250226,130000,3809589350,11730,11710,11730,11710,366
|
|
20250226,125900,3805300200,11730,11730,11740,11720,1583
|
|
20250226,125800,3786736280,11730,11730,11730,11720,243
|
|
20250226,125700,3783886390,11730,11740,11750,11720,1908
|
|
20250226,125600,3761493130,11740,11740,11750,11740,148
|
|
20250226,125500,3759754720,11740,11740,11740,11740,259
|
|
20250226,125400,3756714060,11750,11760,11760,11740,533
|
|
20250226,125300,3750451230,11750,11760,11760,11750,300
|
|
20250226,125200,3746923730,11750,11750,11750,11740,138
|
|
20250226,125100,3745302240,11750,11720,11750,11710,1241
|
|
20250226,125000,3730745380,11730,11720,11730,11710,711
|
|
20250226,124900,3722412640,11720,11720,11720,11720,133
|
|
20250226,124800,3720853880,11710,11710,11730,11710,1874
|
|
20250226,124700,3698886710,11720,11710,11720,11710,207
|
|
20250226,124600,3696461900,11710,11720,11720,11710,882
|
|
20250226,124500,3686130860,11710,11710,11720,11710,441
|
|
20250226,124400,3680963580,11710,11710,11720,11710,444
|
|
20250226,124300,3675764000,11710,11710,11720,11710,84
|
|
20250226,124200,3674780350,11710,11710,11710,11710,212
|
|
20250226,124100,3672297830,11720,11710,11720,11700,525
|
|
20250226,124000,3666147070,11710,11720,11730,11700,406
|
|
20250226,123900,3661392940,11730,11720,11730,11700,1227
|
|
20250226,123800,3647020570,11720,11720,11730,11720,173
|
|
20250226,123700,3644991340,11720,11730,11740,11720,487
|
|
20250226,123600,3639278520,11740,11720,11740,11710,800
|
|
20250226,123500,3629901650,11720,11740,11740,11720,696
|
|
20250226,123400,3621735440,11740,11740,11750,11740,457
|
|
20250226,123300,3616367770,11740,11750,11750,11740,444
|
|
20250226,123200,3611152700,11740,11750,11750,11740,168
|
|
20250226,123100,3609179200,11730,11750,11760,11730,358
|
|
20250226,123000,3604973620,11750,11750,11750,11740,839
|
|
20250226,122900,3595115860,11750,11750,11750,11750,241
|
|
20250226,122800,3592284110,11740,11730,11740,11730,683
|
|
20250226,122700,3584267750,11740,11740,11740,11740,158
|
|
20250226,122600,3582412830,11730,11730,11730,11720,660
|
|
20250226,122500,3574671650,11730,11720,11730,11720,796
|
|
20250226,122400,3565340510,11720,11710,11720,11710,742
|
|
20250226,122300,3556646690,11710,11710,11710,11700,345
|
|
20250226,122200,3552607140,11710,11710,11720,11710,312
|
|
20250226,122100,3548953570,11710,11690,11710,11690,97
|
|
20250226,122000,3547818350,11690,11690,11690,11690,1370
|
|
20250226,121900,3531803050,11690,11690,11700,11690,847
|
|
20250226,121800,3521899230,11710,11700,11710,11690,1391
|
|
20250226,121700,3505630040,11700,11730,11740,11700,2566
|
|
20250226,121600,3475588170,11730,11730,11730,11720,390
|
|
20250226,121500,3471013820,11720,11730,11740,11720,362
|
|
20250226,121400,3466770130,11740,11740,11740,11730,253
|
|
20250226,121300,3463799920,11740,11720,11740,11720,377
|
|
20250226,121200,3459375670,11720,11720,11720,11720,61
|
|
20250226,121100,3458660750,11710,11740,11740,11710,956
|
|
20250226,121000,3447452680,11740,11730,11740,11730,200
|
|
20250226,120900,3445104700,11720,11710,11730,11710,1264
|
|
20250226,120800,3430281480,11710,11720,11730,11710,1933
|
|
20250226,120700,3407643160,11730,11720,11730,11720,469
|
|
20250226,120600,3402142740,11730,11730,11730,11730,198
|
|
20250226,120500,3399820200,11730,11720,11730,11720,368
|
|
20250226,120400,3395503670,11730,11730,11740,11730,238
|
|
20250226,120300,3392711830,11720,11740,11740,11720,1106
|
|
20250226,120200,3379741400,11730,11750,11750,11730,439
|
|
20250226,120100,3374587580,11740,11750,11760,11740,359
|
|
20250226,120000,3370368750,11750,11740,11750,11740,428
|
|
20250226,115900,3365340290,11740,11740,11740,11740,298
|
|
20250226,115800,3361841770,11740,11740,11740,11730,605
|
|
20250226,115700,3354740770,11740,11730,11740,11730,231
|
|
20250226,115600,3352029450,11730,11730,11730,11730,133
|
|
20250226,115500,3350469360,11730,11740,11750,11730,2605
|
|
20250226,115400,3319905470,11730,11740,11740,11730,503
|
|
20250226,115300,3314000300,11730,11740,11740,11730,593
|
|
20250226,115200,3307039710,11740,11740,11740,11720,104
|
|
20250226,115100,3305819200,11740,11730,11740,11720,163
|
|
20250226,115000,3303907050,11740,11710,11740,11710,393
|
|
20250226,114900,3299296530,11710,11740,11740,11700,1805
|
|
20250226,114800,3278153130,11740,11760,11760,11730,1639
|
|
20250226,114700,3258911620,11750,11760,11760,11740,228
|
|
20250226,114600,3256232080,11760,11770,11780,11750,1656
|
|
20250226,114500,3236757050,11770,11770,11770,11760,1615
|
|
20250226,114400,3217752770,11760,11790,11790,11760,1579
|
|
20250226,114300,3199155960,11790,11780,11800,11780,727
|
|
20250226,114200,3190581580,11790,11780,11800,11780,923
|
|
20250226,114100,3179699070,11780,11790,11790,11780,1235
|
|
20250226,114000,3165139310,11800,11800,11810,11800,544
|
|
20250226,113900,3158717930,11810,11800,11810,11800,2243
|
|
20250226,113800,3132243330,11800,11810,11820,11800,651
|
|
20250226,113700,3124553010,11810,11800,11820,11800,900
|
|
20250226,113600,3113917620,11800,11810,11810,11800,137
|
|
20250226,113500,3112300290,11800,11810,11810,11800,1070
|
|
20250226,113400,3099669600,11810,11810,11810,11810,438
|
|
20250226,113300,3094496820,11810,11810,11810,11800,568
|
|
20250226,113200,3087789260,11820,11790,11820,11790,1052
|
|
20250226,113100,3075375720,11790,11780,11800,11780,194
|
|
20250226,113000,3073090350,11780,11770,11780,11770,295
|
|
20250226,112900,3069617350,11780,11770,11780,11770,578
|
|
20250226,112800,3062814200,11770,11780,11780,11770,1315
|
|
20250226,112700,3047335750,11780,11790,11800,11780,1989
|
|
20250226,112600,3023891590,11780,11790,11800,11780,1381
|
|
20250226,112500,3007615480,11780,11810,11810,11780,1951
|
|
20250226,112400,2984600540,11820,11810,11830,11810,1756
|
|
20250226,112300,2963841340,11800,11780,11810,11780,6368
|
|
20250226,112200,2888725090,11780,11780,11790,11770,1267
|
|
20250226,112100,2873800670,11760,11760,11780,11760,4790
|
|
20250226,112000,2817409820,11760,11740,11760,11740,3888
|
|
20250226,111900,2771721390,11740,11740,11750,11730,1092
|
|
20250226,111800,2758902640,11740,11740,11740,11730,312
|
|
20250226,111700,2755240260,11740,11730,11740,11720,2823
|
|
20250226,111600,2722113770,11720,11710,11720,11710,395
|
|
20250226,111500,2717485090,11720,11730,11740,11690,6707
|
|
20250226,111400,2638989690,11730,11720,11730,11720,713
|
|
20250226,111300,2630631280,11730,11740,11740,11730,557
|
|
20250226,111200,2624094090,11730,11730,11740,11720,375
|
|
20250226,111100,2619694220,11720,11720,11730,11720,607
|
|
20250226,111000,2612576620,11720,11720,11720,11710,574
|
|
20250226,110900,2605852230,11730,11740,11750,11730,989
|
|
20250226,110800,2594242370,11750,11750,11760,11740,440
|
|
20250226,110700,2589073940,11740,11750,11750,11740,1209
|
|
20250226,110600,2574871410,11750,11760,11760,11740,1351
|
|
20250226,110500,2558996300,11760,11750,11760,11750,1816
|
|
20250226,110400,2537644780,11750,11730,11750,11730,3594
|
|
20250226,110300,2495430020,11740,11740,11740,11730,430
|
|
20250226,110200,2490382340,11740,11710,11740,11710,1458
|
|
20250226,110100,2473284940,11710,11690,11710,11690,1390
|
|
20250226,110000,2457023080,11700,11710,11710,11680,1723
|
|
20250226,105900,2436872680,11710,11710,11710,11700,486
|
|
20250226,105800,2431182090,11710,11700,11710,11700,456
|
|
20250226,105700,2425842910,11710,11710,11710,11700,323
|
|
20250226,105600,2422061130,11710,11680,11710,11680,81
|
|
20250226,105500,2421114580,11700,11690,11710,11680,1340
|
|
20250226,105400,2405450280,11690,11700,11710,11690,5360
|
|
20250226,105300,2342777140,11690,11710,11710,11690,580
|
|
20250226,105200,2335989360,11710,11710,11720,11710,345
|
|
20250226,105100,2331948880,11700,11700,11710,11700,439
|
|
20250226,105000,2326810670,11710,11710,11710,11690,1331
|
|
20250226,104900,2311234230,11730,11690,11730,11690,615
|
|
20250226,104800,2304038990,11690,11690,11700,11680,897
|
|
20250226,104700,2293558740,11690,11720,11720,11690,1915
|
|
20250226,104600,2271138060,11720,11730,11740,11720,2932
|
|
20250226,104500,2236770720,11740,11740,11740,11730,873
|
|
20250226,104400,2226529230,11740,11720,11740,11720,1040
|
|
20250226,104300,2214327500,11730,11700,11730,11700,865
|
|
20250226,104200,2204201230,11720,11730,11730,11700,1201
|
|
20250226,104100,2190135460,11710,11740,11740,11710,2039
|
|
20250226,104000,2166220620,11740,11670,11740,11670,3677
|
|
20250226,103900,2123104120,11670,11690,11690,11650,1844
|
|
20250226,103800,2101578630,11680,11710,11710,11680,880
|
|
20250226,103700,2091283900,11710,11720,11720,11710,610
|
|
20250226,103600,2084139800,11710,11700,11720,11700,657
|
|
20250226,103500,2076445370,11710,11720,11720,11710,453
|
|
20250226,103400,2071140250,11720,11720,11730,11720,374
|
|
20250226,103300,2066754410,11730,11720,11730,11720,826
|
|
20250226,103200,2057066500,11710,11730,11730,11710,2368
|
|
20250226,103100,2029304760,11730,11720,11730,11720,1300
|
|
20250226,103000,2014065350,11720,11720,11730,11710,235
|
|
20250226,102900,2011311270,11710,11730,11740,11710,972
|
|
20250226,102800,1999917770,11730,11700,11750,11700,3859
|
|
20250226,102700,1954702850,11700,11700,11700,11690,298
|
|
20250226,102600,1951216830,11690,11690,11700,11680,1299
|
|
20250226,102500,1936031970,11680,11690,11690,11680,1052
|
|
20250226,102400,1923734720,11660,11660,11690,11650,1497
|
|
20250226,102300,1906260000,11660,11650,11660,11650,460
|
|
20250226,102200,1900896980,11660,11640,11660,11640,747
|
|
20250226,102100,1892193450,11640,11670,11670,11630,877
|
|
20250226,102000,1881973750,11670,11640,11670,11640,6240
|
|
20250226,101900,1809284750,11640,11630,11640,11630,613
|
|
20250226,101800,1802149980,11640,11630,11640,11620,375
|
|
20250226,101700,1797790270,11630,11630,11640,11620,566
|
|
20250226,101600,1791209110,11630,11620,11630,11610,476
|
|
20250226,101500,1785675180,11610,11630,11630,11610,540
|
|
20250226,101400,1779400720,11620,11620,11630,11620,782
|
|
20250226,101300,1770311730,11620,11640,11640,11620,544
|
|
20250226,101200,1763984890,11640,11620,11640,11620,4133
|
|
20250226,101100,1715925220,11610,11610,11620,11590,523
|
|
20250226,101000,1709856880,11620,11620,11620,11600,679
|
|
20250226,100900,1701975290,11630,11630,11630,11620,1216
|
|
20250226,100800,1687840300,11630,11620,11630,11620,1135
|
|
20250226,100700,1674644580,11620,11620,11630,11590,973
|
|
20250226,100600,1663347710,11630,11610,11630,11610,885
|
|
20250226,100500,1653066960,11620,11610,11620,11610,240
|
|
20250226,100400,1650278790,11610,11590,11620,11550,2584
|
|
20250226,100300,1620319590,11590,11590,11590,11540,293
|
|
20250226,100200,1616926020,11550,11560,11590,11550,2106
|
|
20250226,100100,1592544040,11550,11520,11550,11500,1760
|
|
20250226,100000,1572233590,11520,11490,11520,11490,2349
|
|
20250226,095900,1545215520,11470,11480,11490,11470,1541
|
|
20250226,095800,1527524290,11480,11480,11490,11480,383
|
|
20250226,095700,1523125230,11470,11470,11480,11470,591
|
|
20250226,095600,1516344100,11470,11480,11480,11460,1989
|
|
20250226,095500,1493525880,11490,11510,11510,11480,3503
|
|
20250226,095400,1453244980,11510,11520,11520,11510,306
|
|
20250226,095300,1449722370,11520,11510,11520,11510,56
|
|
20250226,095200,1449077780,11510,11500,11510,11500,235
|
|
20250226,095100,1446374880,11500,11510,11520,11500,1256
|
|
20250226,095000,1431917640,11520,11520,11520,11510,79
|
|
20250226,094900,1431007750,11510,11520,11520,11510,456
|
|
20250226,094800,1425755240,11510,11520,11520,11510,171
|
|
20250226,094700,1423786510,11520,11510,11520,11510,451
|
|
20250226,094600,1418593390,11520,11520,11520,11500,997
|
|
20250226,094500,1407120890,11520,11510,11520,11500,425
|
|
20250226,094400,1402230590,11500,11510,11520,11500,453
|
|
20250226,094300,1397020240,11520,11500,11520,11500,730
|
|
20250226,094200,1388616210,11500,11500,11520,11500,1728
|
|
20250226,094100,1368715820,11500,11470,11500,11470,1184
|
|
20250226,094000,1355111610,11470,11470,11470,11460,304
|
|
20250226,093900,1351625660,11530,11480,11530,11460,561
|
|
20250226,093800,1345175130,11480,11490,11500,11450,2287
|
|
20250226,093700,1318938540,11500,11530,11540,11500,599
|
|
20250226,093600,1312040140,11540,11540,11540,11520,290
|
|
20250226,093500,1308695530,11550,11540,11570,11430,4393
|
|
20250226,093400,1258123030,11540,11540,11550,11530,216
|
|
20250226,093300,1255630630,11540,11510,11540,11510,5470
|
|
20250226,093200,1192592760,11500,11480,11500,11460,2287
|
|
20250226,093100,1166358940,11480,11470,11480,11470,787
|
|
20250226,093000,1157331730,11440,11440,11460,11440,1573
|
|
20250226,092900,1139319440,11440,11430,11450,11420,1575
|
|
20250226,092800,1121305520,11450,11430,11450,11410,695
|
|
20250226,092700,1113365890,11420,11420,11440,11410,2096
|
|
20250226,092600,1089429040,11450,11420,11450,11410,10809
|
|
20250226,092500,966039150,11430,11480,11480,11420,18536
|
|
20250226,092400,753857160,11480,11490,11490,11480,1213
|
|
20250226,092300,739930550,11480,11480,11490,11480,1251
|
|
20250226,092200,725564330,11480,11490,11500,11480,5335
|
|
20250226,092100,664311100,11480,11480,11490,11480,1611
|
|
20250226,092000,645814860,11490,11520,11520,11480,7589
|
|
20250226,091900,558573240,11530,11530,11550,11520,1405
|
|
20250226,091800,542373690,11530,11520,11530,11520,480
|
|
20250226,091700,536841110,11520,11520,11520,11520,208
|
|
20250226,091600,534444950,11510,11510,11520,11510,1041
|
|
20250226,091500,522458200,11520,11530,11550,11520,701
|
|
20250226,091400,514371660,11520,11560,11560,11510,4032
|
|
20250226,091300,467909850,11560,11560,11570,11550,625
|
|
20250226,091200,460688100,11560,11560,11570,11550,361
|
|
20250226,091100,456517310,11570,11540,11570,11540,1504
|
|
20250226,091000,439161120,11540,11550,11570,11540,795
|
|
20250226,090900,429978960,11550,11520,11550,11510,3230
|
|
20250226,090800,392774320,11530,11550,11550,11500,6121
|
|
20250226,090700,322364460,11550,11570,11600,11530,2145
|
|
20250226,090600,297568510,11570,11620,11620,11570,4158
|
|
20250226,090500,249386730,11620,11550,11620,11510,2340
|
|
20250226,090400,222286290,11550,11510,11550,11470,537
|
|
20250226,090300,216103350,11470,11450,11560,11450,754
|
|
20250226,090200,207427380,11490,11450,11490,11430,5596
|
|
20250226,090100,143368850,11460,11520,11550,11450,4833
|
|
20250226,090000,87915700,11510,11600,11620,11480,7598
|