600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,185700,523568453,1362,1362,1362,1362,2303
|
|
20250226,185600,523568453,1362,1362,1362,1362,0
|
|
20250226,185500,523568453,1362,1362,1362,1362,0
|
|
20250226,185400,523568453,1362,1362,1362,1362,0
|
|
20250226,185300,523568453,1362,1362,1362,1362,0
|
|
20250226,185200,523568453,1362,1362,1362,1362,0
|
|
20250226,185100,523568453,1362,1362,1362,1362,0
|
|
20250226,185000,523568453,1362,1362,1362,1362,0
|
|
20250226,184900,523568453,1362,1362,1362,1362,0
|
|
20250226,184800,523568453,1362,1362,1362,1362,0
|
|
20250226,184700,523568453,1362,1362,1362,1362,0
|
|
20250226,184600,523568453,1362,1362,1362,1362,0
|
|
20250226,184500,523568453,1362,1362,1362,1362,0
|
|
20250226,184400,523568453,1362,1362,1362,1362,0
|
|
20250226,184300,523568453,1362,1362,1362,1362,0
|
|
20250226,184200,523568453,1362,1362,1362,1362,0
|
|
20250226,184100,523568453,1362,1362,1362,1362,0
|
|
20250226,184000,523568453,1362,1362,1362,1362,0
|
|
20250226,183900,523568453,1362,1362,1362,1362,0
|
|
20250226,183800,523568453,1362,1362,1362,1362,0
|
|
20250226,183700,523568453,1362,1362,1362,1362,0
|
|
20250226,183600,523568453,1362,1362,1362,1362,0
|
|
20250226,183500,523568453,1362,1362,1362,1362,0
|
|
20250226,183400,523568453,1362,1362,1362,1362,0
|
|
20250226,183300,523568453,1362,1362,1362,1362,0
|
|
20250226,183200,523568453,1362,1362,1362,1362,0
|
|
20250226,183100,523568453,1362,1362,1362,1362,0
|
|
20250226,183000,523568453,1362,1362,1362,1362,0
|
|
20250226,182900,523568453,1362,1362,1362,1362,0
|
|
20250226,182800,523568453,1362,1362,1362,1362,0
|
|
20250226,182700,523568453,1362,1362,1362,1362,2303
|
|
20250226,182600,523568453,1362,1362,1362,1362,0
|
|
20250226,182500,523568453,1362,1362,1362,1362,0
|
|
20250226,182400,523568453,1362,1362,1362,1362,0
|
|
20250226,182300,523568453,1362,1362,1362,1362,0
|
|
20250226,182200,523568453,1362,1362,1362,1362,0
|
|
20250226,182100,523568453,1362,1362,1362,1362,0
|
|
20250226,182000,523568453,1362,1362,1362,1362,0
|
|
20250226,181900,523568453,1362,1362,1362,1362,0
|
|
20250226,181800,523568453,1362,1362,1362,1362,0
|
|
20250226,181700,523568453,1362,1362,1362,1362,0
|
|
20250226,181600,523568453,1362,1362,1362,1362,0
|
|
20250226,181500,523568453,1362,1362,1362,1362,0
|
|
20250226,181400,523568453,1362,1362,1362,1362,0
|
|
20250226,181300,523568453,1362,1362,1362,1362,0
|
|
20250226,181200,523568453,1362,1362,1362,1362,0
|
|
20250226,181100,523568453,1362,1362,1362,1362,0
|
|
20250226,181000,523568453,1362,1362,1362,1362,0
|
|
20250226,180900,523568453,1362,1362,1362,1362,0
|
|
20250226,180800,523568453,1362,1362,1362,1362,0
|
|
20250226,180700,523568453,1362,1362,1362,1362,0
|
|
20250226,180600,523568453,1362,1362,1362,1362,0
|
|
20250226,180500,523568453,1362,1362,1362,1362,0
|
|
20250226,180400,523568453,1362,1362,1362,1362,0
|
|
20250226,180300,523568453,1362,1362,1362,1362,0
|
|
20250226,180200,523568453,1362,1362,1362,1362,0
|
|
20250226,180100,523568453,1362,1362,1362,1362,0
|
|
20250226,180000,523568453,1362,1362,1362,1362,0
|
|
20250226,175900,523568453,1362,1362,1362,1362,0
|
|
20250226,175800,523568453,1362,1362,1362,1362,0
|
|
20250226,175700,523568453,1362,1362,1362,1362,2303
|
|
20250226,175600,523568453,1362,1362,1362,1362,0
|
|
20250226,175500,523568453,1362,1362,1362,1362,0
|
|
20250226,175400,523568453,1362,1362,1362,1362,0
|
|
20250226,175300,523568453,1362,1362,1362,1362,0
|
|
20250226,175200,523568453,1362,1362,1362,1362,0
|
|
20250226,175100,523568453,1362,1362,1362,1362,0
|
|
20250226,175000,523568453,1362,1362,1362,1362,0
|
|
20250226,174900,523568453,1362,1362,1362,1362,0
|
|
20250226,174800,523568453,1362,1362,1362,1362,0
|
|
20250226,174700,523568453,1362,1362,1362,1362,0
|
|
20250226,174600,523568453,1362,1362,1362,1362,0
|
|
20250226,174500,523568453,1362,1362,1362,1362,0
|
|
20250226,174400,523568453,1362,1362,1362,1362,0
|
|
20250226,174300,523568453,1362,1362,1362,1362,0
|
|
20250226,174200,523568453,1362,1362,1362,1362,0
|
|
20250226,174100,523568453,1362,1362,1362,1362,0
|
|
20250226,174000,523568453,1362,1362,1362,1362,0
|
|
20250226,173900,523568453,1362,1362,1362,1362,0
|
|
20250226,173800,523568453,1362,1362,1362,1362,0
|
|
20250226,173700,523568453,1362,1362,1362,1362,0
|
|
20250226,173600,523568453,1362,1362,1362,1362,0
|
|
20250226,173500,523568453,1362,1362,1362,1362,0
|
|
20250226,173400,523568453,1362,1362,1362,1362,0
|
|
20250226,173300,523568453,1362,1362,1362,1362,0
|
|
20250226,173200,523568453,1362,1362,1362,1362,0
|
|
20250226,173100,523568453,1362,1362,1362,1362,0
|
|
20250226,173000,523568453,1362,1362,1362,1362,0
|
|
20250226,172900,523568453,1362,1362,1362,1362,0
|
|
20250226,172800,523568453,1362,1362,1362,1362,0
|
|
20250226,172700,523568453,1362,1362,1362,1362,2303
|
|
20250226,172600,523568453,1362,1362,1362,1362,0
|
|
20250226,172500,523568453,1362,1362,1362,1362,0
|
|
20250226,172400,523568453,1362,1362,1362,1362,0
|
|
20250226,172300,523568453,1362,1362,1362,1362,0
|
|
20250226,172200,523568453,1362,1362,1362,1362,0
|
|
20250226,172100,523568453,1362,1362,1362,1362,0
|
|
20250226,172000,523568453,1362,1362,1362,1362,0
|
|
20250226,171900,523568453,1362,1362,1362,1362,0
|
|
20250226,171800,523568453,1362,1362,1362,1362,0
|
|
20250226,171700,523568453,1362,1362,1362,1362,0
|
|
20250226,171600,523568453,1362,1362,1362,1362,0
|
|
20250226,171500,523568453,1362,1362,1362,1362,0
|
|
20250226,171400,523568453,1362,1362,1362,1362,0
|
|
20250226,171300,523568453,1362,1362,1362,1362,0
|
|
20250226,171200,523568453,1362,1362,1362,1362,0
|
|
20250226,171100,523568453,1362,1362,1362,1362,0
|
|
20250226,171000,523568453,1362,1362,1362,1362,0
|
|
20250226,170900,523568453,1362,1362,1362,1362,0
|
|
20250226,170800,523568453,1362,1362,1362,1362,0
|
|
20250226,170700,523568453,1362,1362,1362,1362,0
|
|
20250226,170600,523568453,1362,1362,1362,1362,0
|
|
20250226,170500,523568453,1362,1362,1362,1362,0
|
|
20250226,170400,523568453,1362,1362,1362,1362,0
|
|
20250226,170300,523568453,1362,1362,1362,1362,0
|
|
20250226,170200,523568453,1362,1362,1362,1362,0
|
|
20250226,170100,523568453,1362,1362,1362,1362,0
|
|
20250226,170000,523568453,1362,1362,1362,1362,0
|
|
20250226,165900,523568453,1362,1362,1362,1362,0
|
|
20250226,165800,523568453,1362,1362,1362,1362,0
|
|
20250226,165700,523568453,1362,1362,1362,1362,2303
|
|
20250226,165600,523568453,1362,1362,1362,1362,0
|
|
20250226,165500,523568453,1362,1362,1362,1362,0
|
|
20250226,165400,523568453,1362,1362,1362,1362,0
|
|
20250226,165300,523568453,1362,1362,1362,1362,0
|
|
20250226,165200,523568453,1362,1362,1362,1362,0
|
|
20250226,165100,523568453,1362,1362,1362,1362,0
|
|
20250226,165000,523568453,1362,1362,1362,1362,0
|
|
20250226,164900,523568453,1362,1362,1362,1362,0
|
|
20250226,164800,523568453,1362,1362,1362,1362,0
|
|
20250226,164700,523568453,1362,1362,1362,1362,0
|
|
20250226,164600,523568453,1362,1362,1362,1362,0
|
|
20250226,164500,523568453,1362,1362,1362,1362,0
|
|
20250226,164400,523568453,1362,1362,1362,1362,0
|
|
20250226,164300,523568453,1362,1362,1362,1362,0
|
|
20250226,164200,523568453,1362,1362,1362,1362,0
|
|
20250226,164100,523568453,1362,1362,1362,1362,0
|
|
20250226,164000,523568453,1362,1362,1362,1362,0
|
|
20250226,163900,523568453,1362,1362,1362,1362,0
|
|
20250226,163800,523568453,1362,1362,1362,1362,0
|
|
20250226,163700,523568453,1362,1362,1362,1362,0
|
|
20250226,163600,523568453,1362,1362,1362,1362,0
|
|
20250226,163500,523568453,1362,1362,1362,1362,0
|
|
20250226,163400,523568453,1362,1362,1362,1362,0
|
|
20250226,163300,523568453,1362,1362,1362,1362,0
|
|
20250226,163200,523568453,1362,1362,1362,1362,0
|
|
20250226,163100,523568453,1362,1362,1362,1362,0
|
|
20250226,163000,523568453,1362,1362,1362,1362,0
|
|
20250226,162900,523568453,1362,1362,1362,1362,0
|
|
20250226,162800,523568453,1362,1362,1362,1362,0
|
|
20250226,162700,523568453,1362,1362,1362,1362,2303
|
|
20250226,162600,523568453,1362,1362,1362,1362,0
|
|
20250226,162500,523568453,1362,1362,1362,1362,0
|
|
20250226,162400,523568453,1362,1362,1362,1362,0
|
|
20250226,162300,523568453,1362,1362,1362,1362,0
|
|
20250226,162200,523568453,1362,1362,1362,1362,0
|
|
20250226,162100,523568453,1362,1362,1362,1362,0
|
|
20250226,162000,523568453,1362,1362,1362,1362,0
|
|
20250226,161900,523568453,1362,1362,1362,1362,0
|
|
20250226,161800,523568453,1362,1362,1362,1362,0
|
|
20250226,161700,523568453,1362,1362,1362,1362,0
|
|
20250226,161600,523568453,1362,1362,1362,1362,0
|
|
20250226,161500,523568453,1362,1362,1362,1362,0
|
|
20250226,161400,523568453,1362,1362,1362,1362,0
|
|
20250226,161300,523568453,1362,1362,1362,1362,0
|
|
20250226,161200,523568453,1362,1362,1362,1362,0
|
|
20250226,161100,523568453,1362,1362,1362,1362,0
|
|
20250226,161000,523568453,1362,1362,1362,1362,0
|
|
20250226,160900,523568453,1362,1362,1362,1362,0
|
|
20250226,160800,523568453,1362,1362,1362,1362,0
|
|
20250226,160700,523568453,1362,1362,1362,1362,0
|
|
20250226,160600,523568453,1362,1362,1362,1362,0
|
|
20250226,160500,523568453,1362,1362,1362,1362,0
|
|
20250226,160400,523568453,1362,1362,1362,1362,0
|
|
20250226,160300,523568453,1362,1362,1362,1362,0
|
|
20250226,160200,523568453,1362,1362,1362,1362,0
|
|
20250226,160100,523568453,1362,1362,1362,1362,0
|
|
20250226,160000,523568453,1362,1362,1362,1362,0
|
|
20250226,155900,523568453,1362,1362,1362,1362,0
|
|
20250226,155800,523568453,1362,1362,1362,1362,0
|
|
20250226,155700,523568453,1362,1362,1362,1362,2303
|
|
20250226,155600,523568453,1362,1362,1362,1362,0
|
|
20250226,155500,523568453,1362,1362,1362,1362,0
|
|
20250226,155400,523568453,1362,1362,1362,1362,0
|
|
20250226,155300,523568453,1362,1362,1362,1362,0
|
|
20250226,155200,523568453,1362,1362,1362,1362,0
|
|
20250226,155100,523568453,1362,1362,1362,1362,0
|
|
20250226,155000,523568453,1362,1362,1362,1362,0
|
|
20250226,154900,523568453,1362,1362,1362,1362,0
|
|
20250226,154800,523568453,1362,1362,1362,1362,0
|
|
20250226,154700,523568453,1362,1362,1362,1362,0
|
|
20250226,154600,523568453,1362,1362,1362,1362,0
|
|
20250226,154500,523568453,1362,1362,1362,1362,0
|
|
20250226,154400,523568453,1362,1362,1362,1362,0
|
|
20250226,154300,523568453,1362,1362,1362,1362,0
|
|
20250226,154200,523568453,1362,1362,1362,1362,0
|
|
20250226,154100,523568453,1362,1362,1362,1362,0
|
|
20250226,154000,523568453,1362,1362,1362,1362,0
|
|
20250226,153900,523568453,1362,1362,1362,1362,0
|
|
20250226,153800,523568453,1362,1362,1362,1362,0
|
|
20250226,153700,523568453,1362,1362,1362,1362,0
|
|
20250226,153600,523568453,1362,1362,1362,1362,0
|
|
20250226,153500,523568453,1362,1362,1362,1362,0
|
|
20250226,153400,523568453,1362,1362,1362,1362,0
|
|
20250226,153300,523568453,1362,1362,1362,1362,0
|
|
20250226,153200,523568453,1362,1362,1362,1362,0
|
|
20250226,153100,523568453,1362,1362,1362,1362,0
|
|
20250226,153000,523568453,1362,1362,1362,1362,2303
|
|
20250226,152900,520431767,1367,1367,1367,1367,0
|
|
20250226,152800,520431767,1367,1367,1367,1367,0
|
|
20250226,152700,520431767,1367,1367,1367,1367,0
|
|
20250226,152600,520431767,1367,1367,1367,1367,0
|
|
20250226,152500,520431767,1367,1367,1367,1367,0
|
|
20250226,152400,520431767,1367,1367,1367,1367,0
|
|
20250226,152300,520431767,1367,1367,1367,1367,0
|
|
20250226,152200,520431767,1367,1367,1367,1367,0
|
|
20250226,152100,520431767,1367,1367,1367,1367,0
|
|
20250226,152000,520431767,1367,1367,1367,1367,0
|
|
20250226,151900,520431767,1367,1363,1367,1361,3923
|
|
20250226,151800,515080552,1369,1369,1369,1369,0
|
|
20250226,151700,515080552,1369,1368,1369,1368,7311
|
|
20250226,151600,505071794,1369,1369,1369,1369,1
|
|
20250226,151500,505070425,1363,1363,1363,1363,4
|
|
20250226,151400,505064973,1369,1367,1369,1366,3390
|
|
20250226,151300,500428891,1367,1362,1367,1362,2675
|
|
20250226,151200,496775968,1361,1361,1361,1360,4179
|
|
20250226,151100,491091995,1360,1360,1361,1360,690
|
|
20250226,151000,490153228,1359,1353,1359,1350,1802
|
|
20250226,150900,487715669,1353,1352,1353,1351,1254
|
|
20250226,150800,486020385,1353,1353,1353,1353,22
|
|
20250226,150700,485990619,1353,1353,1353,1353,12
|
|
20250226,150600,485974383,1353,1354,1354,1353,421
|
|
20250226,150500,485404649,1356,1356,1356,1356,1
|
|
20250226,150400,485403293,1355,1355,1355,1355,0
|
|
20250226,150300,485403293,1355,1354,1355,1354,1228
|
|
20250226,150200,483739371,1354,1354,1354,1354,182
|
|
20250226,150100,483492943,1354,1354,1354,1354,100
|
|
20250226,150000,483357543,1354,1353,1354,1353,2729
|
|
20250226,145900,479664607,1354,1354,1354,1354,0
|
|
20250226,145800,479664607,1354,1354,1354,1354,9
|
|
20250226,145700,479652421,1355,1355,1355,1355,0
|
|
20250226,145600,479652421,1355,1355,1355,1355,0
|
|
20250226,145500,479652421,1355,1355,1355,1355,0
|
|
20250226,145400,479652421,1355,1347,1355,1347,2001
|
|
20250226,145300,476954066,1347,1346,1347,1346,6965
|
|
20250226,145200,467573211,1345,1345,1345,1345,100
|
|
20250226,145100,467438711,1345,1345,1345,1345,0
|
|
20250226,145000,467438711,1345,1345,1345,1345,1593
|
|
20250226,144900,465296126,1347,1347,1347,1347,0
|
|
20250226,144800,465296126,1347,1352,1352,1339,21148
|
|
20250226,144700,436914752,1352,1352,1352,1352,0
|
|
20250226,144600,436914752,1352,1352,1352,1352,100
|
|
20250226,144500,436779552,1352,1352,1352,1352,1
|
|
20250226,144400,436778200,1348,1348,1348,1348,0
|
|
20250226,144300,436778200,1348,1346,1348,1346,1781
|
|
20250226,144200,434380972,1346,1343,1346,1343,7772
|
|
20250226,144100,423935918,1342,1342,1342,1340,1500
|
|
20250226,144000,421924918,1340,1341,1341,1340,1020
|
|
20250226,143900,420557944,1343,1343,1343,1343,1000
|
|
20250226,143800,419214944,1343,1343,1343,1343,1
|
|
20250226,143700,419213601,1342,1342,1342,1342,800
|
|
20250226,143600,418140001,1342,1342,1342,1342,66
|
|
20250226,143500,418051429,1342,1342,1342,1342,7
|
|
20250226,143400,418042035,1342,1344,1344,1342,332
|
|
20250226,143300,417596489,1342,1342,1342,1342,380
|
|
20250226,143200,417086529,1344,1345,1345,1344,2185
|
|
20250226,143100,414147889,1344,1344,1344,1344,615
|
|
20250226,143000,413321329,1345,1345,1345,1345,0
|
|
20250226,142900,413321329,1345,1344,1345,1344,1800
|
|
20250226,142800,410901808,1344,1344,1344,1340,5063
|
|
20250226,142700,404111263,1345,1345,1345,1345,12
|
|
20250226,142600,404095123,1345,1346,1346,1345,306
|
|
20250226,142500,403683547,1346,1349,1349,1346,295
|
|
20250226,142400,403286474,1341,1350,1350,1341,7593
|
|
20250226,142300,393085519,1350,1347,1350,1347,439
|
|
20250226,142200,392493769,1347,1346,1347,1346,1979
|
|
20250226,142100,389829218,1345,1345,1346,1345,503
|
|
20250226,142000,389152183,1347,1344,1347,1343,3853
|
|
20250226,141900,383976078,1345,1347,1347,1345,7277
|
|
20250226,141800,374179014,1355,1355,1355,1355,0
|
|
20250226,141700,374179014,1355,1355,1355,1355,1
|
|
20250226,141600,374177659,1355,1346,1355,1346,2337
|
|
20250226,141500,371032048,1347,1348,1348,1347,7664
|
|
20250226,141400,360703640,1355,1355,1355,1355,0
|
|
20250226,141300,360703640,1355,1355,1355,1355,1
|
|
20250226,141200,360702285,1347,1354,1354,1347,1130
|
|
20250226,141100,359180035,1348,1348,1348,1348,1200
|
|
20250226,141000,357562435,1355,1355,1355,1355,1
|
|
20250226,140900,357561080,1348,1355,1355,1348,4111
|
|
20250226,140800,352019445,1348,1349,1349,1348,5000
|
|
20250226,140700,345279435,1348,1355,1355,1348,2058
|
|
20250226,140600,342498223,1348,1355,1355,1348,561
|
|
20250226,140500,341741988,1355,1355,1355,1355,0
|
|
20250226,140400,341741988,1355,1355,1355,1355,0
|
|
20250226,140300,341741988,1355,1355,1355,1355,0
|
|
20250226,140200,341741988,1355,1355,1355,1355,3
|
|
20250226,140100,341737923,1355,1355,1355,1355,8
|
|
20250226,140000,341727083,1347,1347,1347,1347,0
|
|
20250226,135900,341727083,1347,1347,1347,1347,0
|
|
20250226,135800,341727083,1347,1352,1352,1347,20000
|
|
20250226,135700,314743000,1358,1358,1358,1358,0
|
|
20250226,135600,314743000,1358,1358,1358,1358,1
|
|
20250226,135500,314741642,1352,1352,1352,1352,0
|
|
20250226,135400,314741642,1352,1352,1352,1352,150
|
|
20250226,135300,314538842,1359,1352,1359,1352,1001
|
|
20250226,135200,313185483,1359,1353,1359,1352,3672
|
|
20250226,135100,308215302,1358,1358,1358,1358,0
|
|
20250226,135000,308215302,1358,1358,1358,1358,0
|
|
20250226,134900,308215302,1358,1357,1358,1357,5
|
|
20250226,134800,308208515,1358,1358,1358,1358,0
|
|
20250226,134700,308208515,1358,1358,1358,1358,0
|
|
20250226,134600,308208515,1358,1358,1358,1358,1013
|
|
20250226,134500,306832861,1358,1358,1358,1358,8
|
|
20250226,134400,306821997,1358,1358,1358,1358,0
|
|
20250226,134300,306821997,1358,1358,1358,1358,0
|
|
20250226,134200,306821997,1358,1358,1358,1358,1
|
|
20250226,134100,306820639,1358,1358,1358,1358,0
|
|
20250226,134000,306820639,1358,1358,1358,1358,0
|
|
20250226,133900,306820639,1358,1358,1358,1358,0
|
|
20250226,133800,306820639,1358,1351,1358,1350,5100
|
|
20250226,133700,299934823,1358,1357,1358,1357,100
|
|
20250226,133600,299799044,1358,1358,1358,1358,0
|
|
20250226,133500,299799044,1358,1358,1358,1358,1500
|
|
20250226,133400,297762044,1349,1352,1352,1349,4149
|
|
20250226,133300,292158577,1352,1366,1366,1352,2048
|
|
20250226,133200,289375681,1366,1366,1366,1366,1
|
|
20250226,133100,289374315,1352,1368,1368,1352,2021
|
|
20250226,133000,286640859,1354,1355,1355,1354,2000
|
|
20250226,132900,283932675,1368,1368,1368,1368,0
|
|
20250226,132800,283932675,1368,1368,1368,1368,0
|
|
20250226,132700,283932675,1368,1368,1368,1368,0
|
|
20250226,132600,283932675,1368,1356,1368,1355,21
|
|
20250226,132500,283904192,1369,1369,1369,1369,500
|
|
20250226,132400,283219692,1369,1355,1369,1355,903
|
|
20250226,132300,281996113,1370,1370,1370,1370,0
|
|
20250226,132200,281996113,1370,1372,1372,1360,1081
|
|
20250226,132100,280524040,1373,1364,1373,1363,117
|
|
20250226,132000,280364469,1375,1375,1375,1375,0
|
|
20250226,131900,280364469,1375,1375,1375,1375,0
|
|
20250226,131800,280364469,1375,1375,1375,1375,0
|
|
20250226,131700,280364469,1375,1375,1375,1375,1
|
|
20250226,131600,280363094,1375,1375,1375,1375,1
|
|
20250226,131500,280361719,1364,1363,1364,1363,853
|
|
20250226,131400,279198651,1363,1361,1363,1361,98
|
|
20250226,131300,279065169,1361,1360,1361,1360,104
|
|
20250226,131200,278923629,1360,1360,1360,1360,1000
|
|
20250226,131100,277563629,1360,1360,1360,1360,11
|
|
20250226,131000,277548669,1360,1360,1360,1360,300
|
|
20250226,130900,277140669,1360,1360,1360,1360,1000
|
|
20250226,130800,275780669,1360,1360,1360,1360,150
|
|
20250226,130700,275576669,1360,1360,1360,1360,1000
|
|
20250226,130600,274216669,1360,1360,1360,1360,1
|
|
20250226,130500,274215309,1360,1360,1360,1360,6
|
|
20250226,130400,274207149,1358,1358,1358,1348,11602
|
|
20250226,130300,258517904,1378,1378,1378,1378,0
|
|
20250226,130200,258517904,1378,1378,1378,1378,66
|
|
20250226,130100,258426956,1378,1361,1379,1359,5285
|
|
20250226,130000,251200021,1380,1380,1380,1380,0
|
|
20250226,125900,251200021,1380,1380,1380,1380,2
|
|
20250226,125800,251197261,1380,1380,1380,1380,0
|
|
20250226,125700,251197261,1380,1380,1380,1380,0
|
|
20250226,125600,251197261,1380,1380,1380,1380,0
|
|
20250226,125500,251197261,1380,1380,1380,1380,0
|
|
20250226,125400,251197261,1380,1375,1380,1375,1001
|
|
20250226,125300,249820881,1375,1375,1375,1375,12
|
|
20250226,125200,249804381,1375,1357,1375,1357,5932
|
|
20250226,125100,241754639,1357,1366,1375,1356,4329
|
|
20250226,125000,235867925,1375,1375,1375,1375,0
|
|
20250226,124900,235867925,1375,1375,1375,1375,0
|
|
20250226,124800,235867925,1375,1375,1375,1375,0
|
|
20250226,124700,235867925,1375,1375,1375,1375,0
|
|
20250226,124600,235867925,1375,1375,1375,1375,0
|
|
20250226,124500,235867925,1375,1362,1375,1362,131
|
|
20250226,124400,235689100,1363,1365,1365,1363,2788
|
|
20250226,124300,231884873,1375,1375,1375,1375,0
|
|
20250226,124200,231884873,1375,1375,1375,1375,0
|
|
20250226,124100,231884873,1375,1375,1375,1375,1
|
|
20250226,124000,231883498,1365,1375,1375,1365,1360
|
|
20250226,123900,230024798,1368,1383,1383,1367,7225
|
|
20250226,123800,220138110,1370,1383,1383,1370,3001
|
|
20250226,123700,216026727,1370,1378,1378,1369,11487
|
|
20250226,123600,200275471,1379,1379,1379,1379,0
|
|
20250226,123500,200275471,1379,1379,1379,1379,0
|
|
20250226,123400,200275471,1379,1379,1379,1379,0
|
|
20250226,123300,200275471,1379,1382,1382,1379,8692
|
|
20250226,123200,188281410,1383,1383,1383,1383,0
|
|
20250226,123100,188281410,1383,1383,1383,1383,0
|
|
20250226,123000,188281410,1383,1383,1383,1383,73
|
|
20250226,122900,188180451,1385,1385,1385,1385,0
|
|
20250226,122800,188180451,1385,1385,1385,1385,21
|
|
20250226,122700,188151366,1385,1385,1385,1385,0
|
|
20250226,122600,188151366,1385,1386,1386,1385,329
|
|
20250226,122500,187695501,1385,1385,1385,1385,0
|
|
20250226,122400,187695501,1385,1385,1385,1385,0
|
|
20250226,122300,187695501,1385,1385,1385,1385,0
|
|
20250226,122200,187695501,1385,1385,1385,1385,0
|
|
20250226,122100,187695501,1385,1385,1385,1385,0
|
|
20250226,122000,187695501,1385,1385,1385,1385,0
|
|
20250226,121900,187695501,1385,1385,1385,1385,0
|
|
20250226,121800,187695501,1385,1385,1385,1385,0
|
|
20250226,121700,187695501,1385,1385,1385,1385,0
|
|
20250226,121600,187695501,1385,1385,1385,1385,0
|
|
20250226,121500,187695501,1385,1385,1385,1385,0
|
|
20250226,121400,187695501,1385,1385,1385,1385,0
|
|
20250226,121300,187695501,1385,1385,1385,1385,1121
|
|
20250226,121200,186142916,1385,1385,1385,1385,79
|
|
20250226,121100,186033501,1385,1385,1385,1385,121
|
|
20250226,121000,185865916,1385,1385,1385,1385,0
|
|
20250226,120900,185865916,1385,1386,1386,1385,1000
|
|
20250226,120800,184480831,1387,1387,1387,1387,0
|
|
20250226,120700,184480831,1387,1387,1387,1387,0
|
|
20250226,120600,184480831,1387,1387,1387,1387,0
|
|
20250226,120500,184480831,1387,1387,1387,1387,1000
|
|
20250226,120400,183093831,1387,1387,1387,1387,688
|
|
20250226,120300,182139575,1398,1398,1398,1398,10
|
|
20250226,120200,182125595,1387,1387,1387,1387,1000
|
|
20250226,120100,180738595,1387,1387,1387,1387,651
|
|
20250226,120000,179835658,1399,1399,1399,1399,0
|
|
20250226,115900,179835658,1399,1399,1399,1399,0
|
|
20250226,115800,179835658,1399,1399,1399,1399,0
|
|
20250226,115700,179835658,1399,1399,1399,1399,0
|
|
20250226,115600,179835658,1399,1399,1399,1399,0
|
|
20250226,115500,179835658,1399,1399,1399,1399,0
|
|
20250226,115400,179835658,1399,1399,1399,1399,0
|
|
20250226,115300,179835658,1399,1399,1399,1399,13
|
|
20250226,115200,179817471,1398,1395,1398,1395,2122
|
|
20250226,115100,176853840,1392,1392,1392,1392,0
|
|
20250226,115000,176853840,1392,1392,1392,1392,715
|
|
20250226,114900,175858560,1392,1392,1392,1392,0
|
|
20250226,114800,175858560,1392,1392,1392,1392,0
|
|
20250226,114700,175858560,1392,1392,1392,1392,0
|
|
20250226,114600,175858560,1392,1392,1392,1392,0
|
|
20250226,114500,175858560,1392,1390,1392,1390,1000
|
|
20250226,114400,174467840,1393,1393,1393,1393,0
|
|
20250226,114300,174467840,1393,1393,1393,1393,0
|
|
20250226,114200,174467840,1393,1393,1393,1393,0
|
|
20250226,114100,174467840,1393,1393,1393,1393,0
|
|
20250226,114000,174467840,1393,1393,1393,1393,0
|
|
20250226,113900,174467840,1393,1393,1393,1393,0
|
|
20250226,113800,174467840,1393,1393,1393,1393,0
|
|
20250226,113700,174467840,1393,1393,1393,1393,0
|
|
20250226,113600,174467840,1393,1393,1393,1393,0
|
|
20250226,113500,174467840,1393,1393,1393,1393,0
|
|
20250226,113400,174467840,1393,1393,1393,1393,0
|
|
20250226,113300,174467840,1393,1393,1393,1393,0
|
|
20250226,113200,174467840,1393,1393,1393,1393,0
|
|
20250226,113100,174467840,1393,1393,1393,1393,0
|
|
20250226,113000,174467840,1393,1393,1393,1393,0
|
|
20250226,112900,174467840,1393,1393,1393,1393,0
|
|
20250226,112800,174467840,1393,1393,1393,1393,0
|
|
20250226,112700,174467840,1393,1393,1393,1393,1
|
|
20250226,112600,174466447,1392,1392,1392,1392,0
|
|
20250226,112500,174466447,1392,1392,1392,1392,2663
|
|
20250226,112400,170759551,1392,1392,1392,1392,0
|
|
20250226,112300,170759551,1392,1392,1392,1392,7
|
|
20250226,112200,170749807,1393,1393,1393,1393,0
|
|
20250226,112100,170749807,1393,1393,1393,1393,0
|
|
20250226,112000,170749807,1393,1380,1393,1380,2050
|
|
20250226,111900,167914234,1392,1392,1392,1392,1
|
|
20250226,111800,167912842,1388,1386,1388,1386,42
|
|
20250226,111700,167854572,1386,1381,1386,1380,1001
|
|
20250226,111600,166472763,1387,1387,1387,1387,0
|
|
20250226,111500,166472763,1387,1387,1387,1387,0
|
|
20250226,111400,166472763,1387,1387,1387,1387,0
|
|
20250226,111300,166472763,1387,1387,1387,1387,0
|
|
20250226,111200,166472763,1387,1387,1387,1387,0
|
|
20250226,111100,166472763,1387,1387,1387,1387,0
|
|
20250226,111000,166472763,1387,1387,1387,1387,0
|
|
20250226,110900,166472763,1387,1387,1387,1387,0
|
|
20250226,110800,166472763,1387,1387,1387,1387,1000
|
|
20250226,110700,165085763,1387,1387,1387,1387,0
|
|
20250226,110600,165085763,1387,1381,1387,1379,1519
|
|
20250226,110500,162990352,1379,1381,1381,1379,7000
|
|
20250226,110400,153335924,1387,1387,1387,1387,0
|
|
20250226,110300,153335924,1387,1387,1387,1387,31
|
|
20250226,110200,153292927,1379,1380,1380,1379,3754
|
|
20250226,110100,148115761,1387,1387,1387,1387,1050
|
|
20250226,110000,146659411,1379,1385,1385,1379,7255
|
|
20250226,105900,136647196,1388,1400,1400,1386,15203
|
|
20250226,105800,115467968,1400,1400,1400,1400,0
|
|
20250226,105700,115467968,1400,1400,1400,1400,0
|
|
20250226,105600,115467968,1400,1400,1400,1400,2
|
|
20250226,105500,115465168,1408,1400,1408,1400,874
|
|
20250226,105400,114241552,1409,1409,1409,1409,0
|
|
20250226,105300,114241552,1409,1409,1409,1409,0
|
|
20250226,105200,114241552,1409,1409,1409,1409,0
|
|
20250226,105100,114241552,1409,1409,1409,1409,0
|
|
20250226,105000,114241552,1409,1409,1409,1409,0
|
|
20250226,104900,114241552,1409,1409,1409,1409,0
|
|
20250226,104800,114241552,1409,1409,1409,1409,0
|
|
20250226,104700,114241552,1409,1409,1409,1409,0
|
|
20250226,104600,114241552,1409,1409,1409,1409,0
|
|
20250226,104500,114241552,1409,1409,1409,1409,1
|
|
20250226,104400,114240143,1400,1400,1400,1400,0
|
|
20250226,104300,114240143,1400,1400,1400,1400,180
|
|
20250226,104200,113988143,1409,1409,1409,1409,0
|
|
20250226,104100,113988143,1409,1409,1409,1409,10
|
|
20250226,104000,113974053,1400,1400,1400,1400,2139
|
|
20250226,103900,110979453,1400,1401,1401,1400,5300
|
|
20250226,103800,103554453,1409,1409,1409,1409,1
|
|
20250226,103700,103553044,1401,1407,1407,1401,1101
|
|
20250226,103600,102009943,1409,1409,1409,1409,0
|
|
20250226,103500,102009943,1409,1409,1409,1409,0
|
|
20250226,103400,102009943,1409,1409,1409,1409,0
|
|
20250226,103300,102009943,1409,1409,1409,1409,0
|
|
20250226,103200,102009943,1409,1409,1409,1409,0
|
|
20250226,103100,102009943,1409,1409,1409,1409,1
|
|
20250226,103000,102008534,1407,1407,1409,1407,110
|
|
20250226,102900,101853744,1407,1407,1407,1407,0
|
|
20250226,102800,101853744,1407,1407,1407,1407,0
|
|
20250226,102700,101853744,1407,1407,1407,1407,0
|
|
20250226,102600,101853744,1407,1407,1407,1407,200
|
|
20250226,102500,101572344,1407,1407,1407,1407,0
|
|
20250226,102400,101572344,1407,1407,1407,1407,0
|
|
20250226,102300,101572344,1407,1407,1407,1407,1
|
|
20250226,102200,101570937,1400,1400,1400,1400,1000
|
|
20250226,102100,100170937,1400,1400,1400,1400,1
|
|
20250226,102000,100169537,1407,1407,1407,1407,0
|
|
20250226,101900,100169537,1407,1407,1407,1407,1
|
|
20250226,101800,100168130,1400,1400,1400,1400,0
|
|
20250226,101700,100168130,1400,1400,1400,1400,1000
|
|
20250226,101600,98768130,1400,1400,1400,1400,0
|
|
20250226,101500,98768130,1400,1400,1400,1400,0
|
|
20250226,101400,98768130,1400,1400,1400,1400,0
|
|
20250226,101300,98768130,1400,1400,1400,1400,0
|
|
20250226,101200,98768130,1400,1400,1400,1400,0
|
|
20250226,101100,98768130,1400,1401,1401,1400,3078
|
|
20250226,101000,94458815,1400,1400,1400,1400,0
|
|
20250226,100900,94458815,1400,1400,1400,1400,0
|
|
20250226,100800,94458815,1400,1400,1400,1400,640
|
|
20250226,100700,93562815,1400,1400,1400,1400,0
|
|
20250226,100600,93562815,1400,1402,1402,1400,4900
|
|
20250226,100500,86698252,1401,1401,1401,1401,0
|
|
20250226,100400,86698252,1401,1401,1401,1401,0
|
|
20250226,100300,86698252,1401,1403,1403,1401,2000
|
|
20250226,100200,83894294,1401,1401,1401,1401,0
|
|
20250226,100100,83894294,1401,1410,1410,1401,10906
|
|
20250226,100000,68576506,1412,1412,1412,1412,0
|
|
20250226,095900,68576506,1412,1412,1412,1412,0
|
|
20250226,095800,68576506,1412,1412,1412,1412,0
|
|
20250226,095700,68576506,1412,1412,1412,1412,0
|
|
20250226,095600,68576506,1412,1412,1412,1412,0
|
|
20250226,095500,68576506,1412,1412,1412,1412,0
|
|
20250226,095400,68576506,1412,1412,1412,1412,0
|
|
20250226,095300,68576506,1412,1412,1412,1412,20
|
|
20250226,095200,68548266,1409,1410,1410,1409,10
|
|
20250226,095100,68534175,1416,1416,1416,1416,0
|
|
20250226,095000,68534175,1416,1416,1416,1416,0
|
|
20250226,094900,68534175,1416,1416,1416,1416,0
|
|
20250226,094800,68534175,1416,1416,1416,1416,0
|
|
20250226,094700,68534175,1416,1416,1416,1416,0
|
|
20250226,094600,68534175,1416,1416,1416,1416,0
|
|
20250226,094500,68534175,1416,1416,1416,1416,0
|
|
20250226,094400,68534175,1416,1416,1416,1416,0
|
|
20250226,094300,68534175,1416,1416,1416,1416,0
|
|
20250226,094200,68534175,1416,1416,1416,1416,0
|
|
20250226,094100,68534175,1416,1416,1416,1416,1
|
|
20250226,094000,68532759,1416,1416,1416,1416,0
|
|
20250226,093900,68532759,1416,1416,1416,1416,0
|
|
20250226,093800,68532759,1416,1416,1416,1416,0
|
|
20250226,093700,68532759,1416,1416,1416,1416,0
|
|
20250226,093600,68532759,1416,1416,1416,1416,50
|
|
20250226,093500,68461959,1416,1408,1416,1408,3852
|
|
20250226,093400,63036553,1408,1404,1408,1403,3624
|
|
20250226,093300,57945554,1401,1402,1402,1401,2858
|
|
20250226,093200,53941394,1409,1409,1409,1409,554
|
|
20250226,093100,53160808,1410,1429,1429,1401,24141
|
|
20250226,093000,18991198,1445,1445,1445,1445,0
|
|
20250226,092900,18991198,1445,1445,1445,1445,0
|
|
20250226,092800,18991198,1445,1445,1445,1445,0
|
|
20250226,092700,18991198,1445,1445,1445,1445,0
|
|
20250226,092600,18991198,1445,1445,1445,1445,0
|
|
20250226,092500,18991198,1445,1445,1445,1445,0
|
|
20250226,092400,18991198,1445,1445,1445,1445,0
|
|
20250226,092300,18991198,1445,1445,1445,1445,0
|
|
20250226,092200,18991198,1445,1445,1445,1445,0
|
|
20250226,092100,18991198,1445,1445,1445,1445,0
|
|
20250226,092000,18991198,1445,1445,1445,1445,5
|
|
20250226,091900,18983973,1431,1431,1431,1431,80
|
|
20250226,091800,18869493,1446,1446,1446,1446,0
|
|
20250226,091700,18869493,1446,1446,1446,1446,0
|
|
20250226,091600,18869493,1446,1446,1446,1446,0
|
|
20250226,091500,18869493,1446,1446,1446,1446,10
|
|
20250226,091400,18855033,1446,1447,1447,1446,71
|
|
20250226,091300,18752306,1449,1449,1449,1449,32
|
|
20250226,091200,18705938,1462,1462,1462,1462,3
|
|
20250226,091100,18701552,1462,1462,1462,1462,0
|
|
20250226,091000,18701552,1462,1442,1462,1440,2252
|
|
20250226,090900,15458384,1466,1466,1466,1466,0
|
|
20250226,090800,15458384,1466,1429,1466,1429,263
|
|
20250226,090700,15080063,1421,1421,1421,1421,4
|
|
20250226,090600,15074379,1421,1420,1421,1420,7999
|
|
20250226,090500,3707880,1421,1422,1429,1420,2105
|
|
20250226,090400,716957,1421,1420,1421,1420,19
|
|
20250226,090300,689973,1420,1419,1420,1419,126
|
|
20250226,090200,511153,1419,1415,1419,1415,168
|
|
20250226,090100,273260,1416,1415,1416,1415,46
|
|
20250226,090000,208152,1416,1416,1416,1416,147
|