635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,193200,590616610,5110,5110,5110,5110,2969
|
|
20250226,193100,590616610,5110,5110,5110,5110,0
|
|
20250226,193000,590616610,5110,5110,5110,5110,0
|
|
20250226,192900,590616610,5110,5110,5110,5110,0
|
|
20250226,192800,590616610,5110,5110,5110,5110,0
|
|
20250226,192700,590616610,5110,5110,5110,5110,0
|
|
20250226,192600,590616610,5110,5110,5110,5110,0
|
|
20250226,192500,590616610,5110,5110,5110,5110,0
|
|
20250226,192400,590616610,5110,5110,5110,5110,0
|
|
20250226,192300,590616610,5110,5110,5110,5110,0
|
|
20250226,192200,590616610,5110,5110,5110,5110,0
|
|
20250226,192100,590616610,5110,5110,5110,5110,0
|
|
20250226,192000,590616610,5110,5110,5110,5110,0
|
|
20250226,191900,590616610,5110,5110,5110,5110,0
|
|
20250226,191800,590616610,5110,5110,5110,5110,0
|
|
20250226,191700,590616610,5110,5110,5110,5110,0
|
|
20250226,191600,590616610,5110,5110,5110,5110,0
|
|
20250226,191500,590616610,5110,5110,5110,5110,0
|
|
20250226,191400,590616610,5110,5110,5110,5110,0
|
|
20250226,191300,590616610,5110,5110,5110,5110,0
|
|
20250226,191200,590616610,5110,5110,5110,5110,0
|
|
20250226,191100,590616610,5110,5110,5110,5110,0
|
|
20250226,191000,590616610,5110,5110,5110,5110,0
|
|
20250226,190900,590616610,5110,5110,5110,5110,0
|
|
20250226,190800,590616610,5110,5110,5110,5110,0
|
|
20250226,190700,590616610,5110,5110,5110,5110,0
|
|
20250226,190600,590616610,5110,5110,5110,5110,0
|
|
20250226,190500,590616610,5110,5110,5110,5110,0
|
|
20250226,190400,590616610,5110,5110,5110,5110,0
|
|
20250226,190300,590616610,5110,5110,5110,5110,0
|
|
20250226,190200,590616610,5110,5110,5110,5110,2969
|
|
20250226,190100,590616610,5110,5110,5110,5110,0
|
|
20250226,190000,590616610,5110,5110,5110,5110,0
|
|
20250226,185900,590616610,5110,5110,5110,5110,0
|
|
20250226,185800,590616610,5110,5110,5110,5110,0
|
|
20250226,185700,590616610,5110,5110,5110,5110,0
|
|
20250226,185600,590616610,5110,5110,5110,5110,0
|
|
20250226,185500,590616610,5110,5110,5110,5110,0
|
|
20250226,185400,590616610,5110,5110,5110,5110,0
|
|
20250226,185300,590616610,5110,5110,5110,5110,0
|
|
20250226,185200,590616610,5110,5110,5110,5110,0
|
|
20250226,185100,590616610,5110,5110,5110,5110,0
|
|
20250226,185000,590616610,5110,5110,5110,5110,0
|
|
20250226,184900,590616610,5110,5110,5110,5110,0
|
|
20250226,184800,590616610,5110,5110,5110,5110,0
|
|
20250226,184700,590616610,5110,5110,5110,5110,0
|
|
20250226,184600,590616610,5110,5110,5110,5110,0
|
|
20250226,184500,590616610,5110,5110,5110,5110,0
|
|
20250226,184400,590616610,5110,5110,5110,5110,0
|
|
20250226,184300,590616610,5110,5110,5110,5110,0
|
|
20250226,184200,590616610,5110,5110,5110,5110,0
|
|
20250226,184100,590616610,5110,5110,5110,5110,0
|
|
20250226,184000,590616610,5110,5110,5110,5110,0
|
|
20250226,183900,590616610,5110,5110,5110,5110,0
|
|
20250226,183800,590616610,5110,5110,5110,5110,0
|
|
20250226,183700,590616610,5110,5110,5110,5110,0
|
|
20250226,183600,590616610,5110,5110,5110,5110,0
|
|
20250226,183500,590616610,5110,5110,5110,5110,0
|
|
20250226,183400,590616610,5110,5110,5110,5110,0
|
|
20250226,183300,590616610,5110,5110,5110,5110,0
|
|
20250226,183200,590616610,5110,5110,5110,5110,2969
|
|
20250226,183100,590616610,5110,5110,5110,5110,0
|
|
20250226,183000,590616610,5110,5110,5110,5110,0
|
|
20250226,182900,590616610,5110,5110,5110,5110,0
|
|
20250226,182800,590616610,5110,5110,5110,5110,0
|
|
20250226,182700,590616610,5110,5110,5110,5110,0
|
|
20250226,182600,590616610,5110,5110,5110,5110,0
|
|
20250226,182500,590616610,5110,5110,5110,5110,0
|
|
20250226,182400,590616610,5110,5110,5110,5110,0
|
|
20250226,182300,590616610,5110,5110,5110,5110,0
|
|
20250226,182200,590616610,5110,5110,5110,5110,0
|
|
20250226,182100,590616610,5110,5110,5110,5110,0
|
|
20250226,182000,590616610,5110,5110,5110,5110,0
|
|
20250226,181900,590616610,5110,5110,5110,5110,0
|
|
20250226,181800,590616610,5110,5110,5110,5110,0
|
|
20250226,181700,590616610,5110,5110,5110,5110,0
|
|
20250226,181600,590616610,5110,5110,5110,5110,0
|
|
20250226,181500,590616610,5110,5110,5110,5110,0
|
|
20250226,181400,590616610,5110,5110,5110,5110,0
|
|
20250226,181300,590616610,5110,5110,5110,5110,0
|
|
20250226,181200,590616610,5110,5110,5110,5110,0
|
|
20250226,181100,590616610,5110,5110,5110,5110,0
|
|
20250226,181000,590616610,5110,5110,5110,5110,0
|
|
20250226,180900,590616610,5110,5110,5110,5110,0
|
|
20250226,180800,590616610,5110,5110,5110,5110,0
|
|
20250226,180700,590616610,5110,5110,5110,5110,0
|
|
20250226,180600,590616610,5110,5110,5110,5110,0
|
|
20250226,180500,590616610,5110,5110,5110,5110,0
|
|
20250226,180400,590616610,5110,5110,5110,5110,0
|
|
20250226,180300,590616610,5110,5110,5110,5110,0
|
|
20250226,180200,590616610,5110,5110,5110,5110,2969
|
|
20250226,180100,590616610,5110,5110,5110,5110,0
|
|
20250226,180000,590616610,5110,5110,5110,5110,0
|
|
20250226,175900,590616610,5110,5110,5110,5110,0
|
|
20250226,175800,590616610,5110,5110,5110,5110,0
|
|
20250226,175700,590616610,5110,5110,5110,5110,0
|
|
20250226,175600,590616610,5110,5110,5110,5110,0
|
|
20250226,175500,590616610,5110,5110,5110,5110,0
|
|
20250226,175400,590616610,5110,5110,5110,5110,0
|
|
20250226,175300,590616610,5110,5110,5110,5110,0
|
|
20250226,175200,590616610,5110,5110,5110,5110,0
|
|
20250226,175100,590616610,5110,5110,5110,5110,0
|
|
20250226,175000,590616610,5110,5110,5110,5110,0
|
|
20250226,174900,590616610,5110,5110,5110,5110,0
|
|
20250226,174800,590616610,5110,5110,5110,5110,0
|
|
20250226,174700,590616610,5110,5110,5110,5110,0
|
|
20250226,174600,590616610,5110,5110,5110,5110,0
|
|
20250226,174500,590616610,5110,5110,5110,5110,0
|
|
20250226,174400,590616610,5110,5110,5110,5110,0
|
|
20250226,174300,590616610,5110,5110,5110,5110,0
|
|
20250226,174200,590616610,5110,5110,5110,5110,0
|
|
20250226,174100,590616610,5110,5110,5110,5110,0
|
|
20250226,174000,590616610,5110,5110,5110,5110,0
|
|
20250226,173900,590616610,5110,5110,5110,5110,0
|
|
20250226,173800,590616610,5110,5110,5110,5110,0
|
|
20250226,173700,590616610,5110,5110,5110,5110,0
|
|
20250226,173600,590616610,5110,5110,5110,5110,0
|
|
20250226,173500,590616610,5110,5110,5110,5110,0
|
|
20250226,173400,590616610,5110,5110,5110,5110,0
|
|
20250226,173300,590616610,5110,5110,5110,5110,0
|
|
20250226,173200,590616610,5110,5110,5110,5110,2969
|
|
20250226,173100,590616610,5110,5110,5110,5110,0
|
|
20250226,173000,590616610,5110,5110,5110,5110,0
|
|
20250226,172900,590616610,5110,5110,5110,5110,0
|
|
20250226,172800,590616610,5110,5110,5110,5110,0
|
|
20250226,172700,590616610,5110,5110,5110,5110,0
|
|
20250226,172600,590616610,5110,5110,5110,5110,0
|
|
20250226,172500,590616610,5110,5110,5110,5110,0
|
|
20250226,172400,590616610,5110,5110,5110,5110,0
|
|
20250226,172300,590616610,5110,5110,5110,5110,0
|
|
20250226,172200,590616610,5110,5110,5110,5110,0
|
|
20250226,172100,590616610,5110,5110,5110,5110,0
|
|
20250226,172000,590616610,5110,5110,5110,5110,0
|
|
20250226,171900,590616610,5110,5110,5110,5110,0
|
|
20250226,171800,590616610,5110,5110,5110,5110,0
|
|
20250226,171700,590616610,5110,5110,5110,5110,0
|
|
20250226,171600,590616610,5110,5110,5110,5110,0
|
|
20250226,171500,590616610,5110,5110,5110,5110,0
|
|
20250226,171400,590616610,5110,5110,5110,5110,0
|
|
20250226,171300,590616610,5110,5110,5110,5110,0
|
|
20250226,171200,590616610,5110,5110,5110,5110,0
|
|
20250226,171100,590616610,5110,5110,5110,5110,0
|
|
20250226,171000,590616610,5110,5110,5110,5110,0
|
|
20250226,170900,590616610,5110,5110,5110,5110,0
|
|
20250226,170800,590616610,5110,5110,5110,5110,0
|
|
20250226,170700,590616610,5110,5110,5110,5110,0
|
|
20250226,170600,590616610,5110,5110,5110,5110,0
|
|
20250226,170500,590616610,5110,5110,5110,5110,0
|
|
20250226,170400,590616610,5110,5110,5110,5110,0
|
|
20250226,170300,590616610,5110,5110,5110,5110,0
|
|
20250226,170200,590616610,5110,5110,5110,5110,2969
|
|
20250226,170100,590616610,5110,5110,5110,5110,0
|
|
20250226,170000,590616610,5110,5110,5110,5110,0
|
|
20250226,165900,590616610,5110,5110,5110,5110,0
|
|
20250226,165800,590616610,5110,5110,5110,5110,0
|
|
20250226,165700,590616610,5110,5110,5110,5110,0
|
|
20250226,165600,590616610,5110,5110,5110,5110,0
|
|
20250226,165500,590616610,5110,5110,5110,5110,0
|
|
20250226,165400,590616610,5110,5110,5110,5110,0
|
|
20250226,165300,590616610,5110,5110,5110,5110,0
|
|
20250226,165200,590616610,5110,5110,5110,5110,0
|
|
20250226,165100,590616610,5110,5110,5110,5110,0
|
|
20250226,165000,590616610,5110,5110,5110,5110,0
|
|
20250226,164900,590616610,5110,5110,5110,5110,0
|
|
20250226,164800,590616610,5110,5110,5110,5110,0
|
|
20250226,164700,590616610,5110,5110,5110,5110,0
|
|
20250226,164600,590616610,5110,5110,5110,5110,0
|
|
20250226,164500,590616610,5110,5110,5110,5110,0
|
|
20250226,164400,590616610,5110,5110,5110,5110,0
|
|
20250226,164300,590616610,5110,5110,5110,5110,0
|
|
20250226,164200,590616610,5110,5110,5110,5110,0
|
|
20250226,164100,590616610,5110,5110,5110,5110,0
|
|
20250226,164000,590616610,5110,5110,5110,5110,0
|
|
20250226,163900,590616610,5110,5110,5110,5110,0
|
|
20250226,163800,590616610,5110,5110,5110,5110,0
|
|
20250226,163700,590616610,5110,5110,5110,5110,0
|
|
20250226,163600,590616610,5110,5110,5110,5110,0
|
|
20250226,163500,590616610,5110,5110,5110,5110,0
|
|
20250226,163400,590616610,5110,5110,5110,5110,0
|
|
20250226,163300,590616610,5110,5110,5110,5110,0
|
|
20250226,163200,590616610,5110,5110,5110,5110,2969
|
|
20250226,163100,590616610,5110,5110,5110,5110,0
|
|
20250226,163000,590616610,5110,5110,5110,5110,0
|
|
20250226,162900,590616610,5110,5110,5110,5110,0
|
|
20250226,162800,590616610,5110,5110,5110,5110,0
|
|
20250226,162700,590616610,5110,5110,5110,5110,0
|
|
20250226,162600,590616610,5110,5110,5110,5110,0
|
|
20250226,162500,590616610,5110,5110,5110,5110,0
|
|
20250226,162400,590616610,5110,5110,5110,5110,0
|
|
20250226,162300,590616610,5110,5110,5110,5110,0
|
|
20250226,162200,590616610,5110,5110,5110,5110,0
|
|
20250226,162100,590616610,5110,5110,5110,5110,0
|
|
20250226,162000,590616610,5110,5110,5110,5110,0
|
|
20250226,161900,590616610,5110,5110,5110,5110,0
|
|
20250226,161800,590616610,5110,5110,5110,5110,0
|
|
20250226,161700,590616610,5110,5110,5110,5110,0
|
|
20250226,161600,590616610,5110,5110,5110,5110,0
|
|
20250226,161500,590616610,5110,5110,5110,5110,0
|
|
20250226,161400,590616610,5110,5110,5110,5110,0
|
|
20250226,161300,590616610,5110,5110,5110,5110,0
|
|
20250226,161200,590616610,5110,5110,5110,5110,0
|
|
20250226,161100,590616610,5110,5110,5110,5110,0
|
|
20250226,161000,590616610,5110,5110,5110,5110,0
|
|
20250226,160900,590616610,5110,5110,5110,5110,0
|
|
20250226,160800,590616610,5110,5110,5110,5110,0
|
|
20250226,160700,590616610,5110,5110,5110,5110,0
|
|
20250226,160600,590616610,5110,5110,5110,5110,0
|
|
20250226,160500,590616610,5110,5110,5110,5110,0
|
|
20250226,160400,590616610,5110,5110,5110,5110,0
|
|
20250226,160300,590616610,5110,5110,5110,5110,0
|
|
20250226,160200,590616610,5110,5110,5110,5110,2969
|
|
20250226,160100,590616610,5110,5110,5110,5110,0
|
|
20250226,160000,590616610,5110,5110,5110,5110,0
|
|
20250226,155900,590616610,5110,5110,5110,5110,0
|
|
20250226,155800,590616610,5110,5110,5110,5110,0
|
|
20250226,155700,590616610,5110,5110,5110,5110,0
|
|
20250226,155600,590616610,5110,5110,5110,5110,0
|
|
20250226,155500,590616610,5110,5110,5110,5110,0
|
|
20250226,155400,590616610,5110,5110,5110,5110,0
|
|
20250226,155300,590616610,5110,5110,5110,5110,0
|
|
20250226,155200,590616610,5110,5110,5110,5110,0
|
|
20250226,155100,590616610,5110,5110,5110,5110,0
|
|
20250226,155000,590616610,5110,5110,5110,5110,0
|
|
20250226,154900,590616610,5110,5110,5110,5110,0
|
|
20250226,154800,590616610,5110,5110,5110,5110,0
|
|
20250226,154700,590616610,5110,5110,5110,5110,0
|
|
20250226,154600,590616610,5110,5110,5110,5110,0
|
|
20250226,154500,590616610,5110,5110,5110,5110,0
|
|
20250226,154400,590616610,5110,5110,5110,5110,0
|
|
20250226,154300,590616610,5110,5110,5110,5110,0
|
|
20250226,154200,590616610,5110,5110,5110,5110,0
|
|
20250226,154100,590616610,5110,5110,5110,5110,0
|
|
20250226,154000,590616610,5110,5110,5110,5110,0
|
|
20250226,153900,590616610,5110,5110,5110,5110,0
|
|
20250226,153800,590616610,5110,5110,5110,5110,0
|
|
20250226,153700,590616610,5110,5110,5110,5110,0
|
|
20250226,153600,590616610,5110,5110,5110,5110,0
|
|
20250226,153500,590616610,5110,5110,5110,5110,0
|
|
20250226,153400,590616610,5110,5110,5110,5110,0
|
|
20250226,153300,590616610,5110,5110,5110,5110,0
|
|
20250226,153200,590616610,5110,5110,5110,5110,2969
|
|
20250226,153100,590616610,5110,5110,5110,5110,0
|
|
20250226,153000,590616610,5110,5110,5110,5110,2969
|
|
20250226,152900,575445020,5150,5150,5150,5150,0
|
|
20250226,152800,575445020,5150,5150,5150,5150,0
|
|
20250226,152700,575445020,5150,5150,5150,5150,0
|
|
20250226,152600,575445020,5150,5150,5150,5150,0
|
|
20250226,152500,575445020,5150,5150,5150,5150,0
|
|
20250226,152400,575445020,5150,5150,5150,5150,0
|
|
20250226,152300,575445020,5150,5150,5150,5150,0
|
|
20250226,152200,575445020,5150,5150,5150,5150,0
|
|
20250226,152100,575445020,5150,5150,5150,5150,0
|
|
20250226,152000,575445020,5150,5150,5150,5150,0
|
|
20250226,151900,575445020,5150,5150,5150,5150,1
|
|
20250226,151800,575439870,5110,5130,5130,5110,1610
|
|
20250226,151700,567209790,5130,5130,5130,5120,649
|
|
20250226,151600,563886150,5120,5120,5120,5120,0
|
|
20250226,151500,563886150,5120,5130,5130,5120,48
|
|
20250226,151400,563640300,5130,5140,5140,5130,681
|
|
20250226,151300,560146720,5130,5130,5130,5130,0
|
|
20250226,151200,560146720,5130,5140,5140,5130,210
|
|
20250226,151100,559068420,5140,5140,5140,5140,5
|
|
20250226,151000,559042720,5140,5140,5140,5140,2
|
|
20250226,150900,559032440,5150,5140,5150,5130,249
|
|
20250226,150800,557752390,5150,5150,5150,5150,8
|
|
20250226,150700,557711190,5150,5150,5150,5150,0
|
|
20250226,150600,557711190,5150,5150,5150,5150,165
|
|
20250226,150500,556861440,5150,5130,5150,5130,1694
|
|
20250226,150400,548156650,5120,5110,5120,5110,1004
|
|
20250226,150300,543018170,5110,5110,5110,5110,21
|
|
20250226,150200,542910860,5110,5110,5110,5100,1357
|
|
20250226,150100,535978140,5110,5110,5110,5110,0
|
|
20250226,150000,535978140,5110,5110,5110,5110,1968
|
|
20250226,145900,525921660,5120,5120,5120,5120,20
|
|
20250226,145800,525819260,5110,5110,5110,5110,10
|
|
20250226,145700,525768160,5110,5110,5110,5110,0
|
|
20250226,145600,525768160,5110,5110,5110,5110,2
|
|
20250226,145500,525757940,5100,5100,5100,5100,0
|
|
20250226,145400,525757940,5100,5120,5120,5100,1613
|
|
20250226,145300,517526410,5120,5120,5120,5120,2
|
|
20250226,145200,517516170,5110,5110,5110,5110,2817
|
|
20250226,145100,503121300,5120,5120,5120,5120,0
|
|
20250226,145000,503121300,5120,5120,5120,5120,12
|
|
20250226,144900,503059860,5120,5120,5120,5120,0
|
|
20250226,144800,503059860,5120,5120,5120,5120,3
|
|
20250226,144700,503044500,5120,5120,5120,5120,0
|
|
20250226,144600,503044500,5120,5120,5120,5120,0
|
|
20250226,144500,503044500,5120,5120,5120,5120,10
|
|
20250226,144400,502993300,5120,5120,5120,5120,0
|
|
20250226,144300,502993300,5120,5130,5130,5120,26
|
|
20250226,144200,502860120,5130,5130,5130,5130,0
|
|
20250226,144100,502860120,5130,5130,5130,5130,1
|
|
20250226,144000,502854990,5110,5110,5110,5110,100
|
|
20250226,143900,502343990,5130,5130,5130,5130,1949
|
|
20250226,143800,492345620,5120,5120,5120,5120,1
|
|
20250226,143700,492340500,5110,5110,5110,5110,0
|
|
20250226,143600,492340500,5110,5110,5110,5110,3000
|
|
20250226,143500,477010500,5110,5110,5110,5110,0
|
|
20250226,143400,477010500,5110,5110,5120,5110,2255
|
|
20250226,143300,465477350,5120,5110,5120,5110,383
|
|
20250226,143200,463520210,5120,5120,5120,5120,0
|
|
20250226,143100,463520210,5120,5110,5120,5110,118
|
|
20250226,143000,462917050,5120,5120,5120,5120,1
|
|
20250226,142900,462911930,5120,5120,5130,5110,35
|
|
20250226,142800,462732550,5120,5120,5120,5120,5
|
|
20250226,142700,462706950,5120,5120,5120,5120,18
|
|
20250226,142600,462614790,5110,5110,5110,5110,0
|
|
20250226,142500,462614790,5110,5110,5110,5110,0
|
|
20250226,142400,462614790,5110,5110,5110,5110,0
|
|
20250226,142300,462614790,5110,5110,5110,5110,0
|
|
20250226,142200,462614790,5110,5110,5110,5110,514
|
|
20250226,142100,459988250,5110,5110,5110,5110,961
|
|
20250226,142000,455077540,5120,5110,5120,5110,53
|
|
20250226,141900,454806370,5120,5110,5120,5110,6
|
|
20250226,141800,454775660,5110,5110,5110,5110,1052
|
|
20250226,141700,449399940,5110,5110,5110,5110,33
|
|
20250226,141600,449231310,5120,5120,5120,5120,2
|
|
20250226,141500,449221070,5110,5110,5110,5110,100
|
|
20250226,141400,448710070,5120,5120,5120,5120,0
|
|
20250226,141300,448710070,5120,5110,5120,5110,25
|
|
20250226,141200,448582140,5120,5120,5120,5120,540
|
|
20250226,141100,445817340,5120,5120,5120,5120,0
|
|
20250226,141000,445817340,5120,5120,5120,5120,3
|
|
20250226,140900,445801980,5120,5120,5120,5120,11
|
|
20250226,140800,445745660,5120,5120,5120,5120,10
|
|
20250226,140700,445694460,5120,5120,5120,5120,0
|
|
20250226,140600,445694460,5120,5120,5120,5120,105
|
|
20250226,140500,445156860,5130,5130,5130,5130,1
|
|
20250226,140400,445151730,5120,5120,5120,5120,420
|
|
20250226,140300,443001330,5120,5120,5120,5120,1
|
|
20250226,140200,442996210,5120,5120,5120,5120,1
|
|
20250226,140100,442991090,5140,5140,5140,5140,104
|
|
20250226,140000,442456530,5140,5130,5140,5130,725
|
|
20250226,135900,438735560,5130,5130,5130,5130,0
|
|
20250226,135800,438735560,5130,5130,5130,5130,0
|
|
20250226,135700,438735560,5130,5110,5130,5110,226
|
|
20250226,135600,437580680,5130,5120,5130,5120,2
|
|
20250226,135500,437570430,5120,5110,5120,5110,806
|
|
20250226,135400,433451710,5110,5110,5110,5110,0
|
|
20250226,135300,433451710,5110,5110,5110,5110,0
|
|
20250226,135200,433451710,5110,5110,5110,5110,0
|
|
20250226,135100,433451710,5110,5110,5110,5110,1
|
|
20250226,135000,433446600,5120,5120,5120,5120,9
|
|
20250226,134900,433400520,5120,5120,5120,5120,0
|
|
20250226,134800,433400520,5120,5120,5120,5120,0
|
|
20250226,134700,433400520,5120,5110,5120,5110,103
|
|
20250226,134600,432873180,5110,5120,5120,5110,408
|
|
20250226,134500,430784310,5120,5120,5120,5120,0
|
|
20250226,134400,430784310,5120,5120,5120,5120,217
|
|
20250226,134300,429673270,5120,5130,5130,5120,101
|
|
20250226,134200,429156140,5130,5130,5130,5130,1
|
|
20250226,134100,429151010,5130,5120,5130,5120,729
|
|
20250226,134000,425418300,5130,5130,5130,5130,1
|
|
20250226,133900,425413170,5130,5130,5130,5130,8
|
|
20250226,133800,425372130,5140,5140,5140,5140,0
|
|
20250226,133700,425372130,5140,5140,5140,5140,3
|
|
20250226,133600,425356710,5140,5140,5140,5140,0
|
|
20250226,133500,425356710,5140,5140,5140,5140,5
|
|
20250226,133400,425331010,5140,5140,5140,5140,0
|
|
20250226,133300,425331010,5140,5120,5140,5120,24
|
|
20250226,133200,425208070,5120,5120,5120,5120,0
|
|
20250226,133100,425208070,5120,5120,5120,5120,0
|
|
20250226,133000,425208070,5120,5140,5140,5120,62
|
|
20250226,132900,424890230,5140,5140,5140,5140,0
|
|
20250226,132800,424890230,5140,5140,5140,5140,0
|
|
20250226,132700,424890230,5140,5140,5140,5140,8
|
|
20250226,132600,424849110,5140,5140,5140,5140,0
|
|
20250226,132500,424849110,5140,5140,5140,5140,0
|
|
20250226,132400,424849110,5140,5140,5140,5140,10
|
|
20250226,132300,424797710,5140,5140,5140,5140,52
|
|
20250226,132200,424530430,5140,5140,5140,5120,10
|
|
20250226,132100,424479050,5120,5120,5120,5120,118
|
|
20250226,132000,423874890,5120,5120,5120,5120,0
|
|
20250226,131900,423874890,5120,5120,5120,5120,76
|
|
20250226,131800,423485770,5120,5120,5120,5120,1
|
|
20250226,131700,423480650,5120,5120,5120,5120,15
|
|
20250226,131600,423403850,5130,5120,5130,5120,24
|
|
20250226,131500,423280770,5130,5130,5130,5130,0
|
|
20250226,131400,423280770,5130,5130,5130,5130,0
|
|
20250226,131300,423280770,5130,5130,5130,5130,2
|
|
20250226,131200,423270510,5130,5130,5130,5130,0
|
|
20250226,131100,423270510,5130,5130,5130,5130,20
|
|
20250226,131000,423167910,5130,5130,5130,5130,1010
|
|
20250226,130900,417986610,5130,5130,5130,5130,103
|
|
20250226,130800,417458220,5120,5120,5120,5120,0
|
|
20250226,130700,417458220,5120,5120,5120,5120,182
|
|
20250226,130600,416526380,5120,5120,5120,5120,0
|
|
20250226,130500,416526380,5120,5120,5120,5120,0
|
|
20250226,130400,416526380,5120,5120,5120,5120,0
|
|
20250226,130300,416526380,5120,5120,5120,5120,2
|
|
20250226,130200,416516140,5120,5120,5120,5120,2
|
|
20250226,130100,416505900,5120,5120,5120,5120,0
|
|
20250226,130000,416505900,5120,5130,5130,5120,1539
|
|
20250226,125900,408626190,5120,5120,5120,5120,1
|
|
20250226,125800,408621070,5130,5130,5130,5130,9
|
|
20250226,125700,408574900,5130,5130,5130,5130,6
|
|
20250226,125600,408544120,5130,5130,5130,5130,7
|
|
20250226,125500,408508210,5130,5130,5130,5130,0
|
|
20250226,125400,408508210,5130,5130,5130,5130,5
|
|
20250226,125300,408482560,5120,5120,5120,5120,110
|
|
20250226,125200,407919360,5120,5120,5120,5120,8
|
|
20250226,125100,407878400,5120,5120,5120,5120,0
|
|
20250226,125000,407878400,5120,5120,5120,5120,60
|
|
20250226,124900,407571200,5120,5110,5120,5110,329
|
|
20250226,124800,405889720,5130,5130,5130,5130,0
|
|
20250226,124700,405889720,5130,5130,5130,5130,33
|
|
20250226,124600,405720430,5130,5130,5130,5130,0
|
|
20250226,124500,405720430,5130,5130,5130,5130,100
|
|
20250226,124400,405207430,5130,5130,5130,5130,2
|
|
20250226,124300,405197170,5130,5110,5130,5110,2
|
|
20250226,124200,405186930,5110,5110,5110,5110,200
|
|
20250226,124100,404164930,5110,5110,5110,5110,46
|
|
20250226,124000,403929870,5110,5110,5110,5110,0
|
|
20250226,123900,403929870,5110,5110,5110,5110,0
|
|
20250226,123800,403929870,5110,5110,5110,5110,0
|
|
20250226,123700,403929870,5110,5110,5110,5110,71
|
|
20250226,123600,403567060,5110,5110,5110,5110,3
|
|
20250226,123500,403551730,5110,5120,5120,5110,117
|
|
20250226,123400,402953830,5130,5130,5130,5130,1
|
|
20250226,123300,402948700,5110,5110,5110,5110,1
|
|
20250226,123200,402943590,5110,5110,5110,5110,500
|
|
20250226,123100,400388590,5120,5120,5120,5120,20
|
|
20250226,123000,400286190,5120,5120,5120,5120,50
|
|
20250226,122900,400030190,5120,5120,5120,5120,1170
|
|
20250226,122800,394039790,5120,5120,5120,5120,108
|
|
20250226,122700,393486830,5120,5120,5120,5120,0
|
|
20250226,122600,393486830,5120,5120,5120,5120,13
|
|
20250226,122500,393420270,5120,5110,5120,5110,24
|
|
20250226,122400,393297590,5110,5110,5110,5110,0
|
|
20250226,122300,393297590,5110,5110,5110,5110,1
|
|
20250226,122200,393292480,5120,5120,5120,5120,10
|
|
20250226,122100,393241280,5120,5120,5120,5120,269
|
|
20250226,122000,391864000,5120,5120,5120,5120,6
|
|
20250226,121900,391833280,5120,5100,5120,5100,5
|
|
20250226,121800,391807700,5110,5110,5110,5110,1611
|
|
20250226,121700,383575490,5120,5110,5120,5110,21
|
|
20250226,121600,383468170,5110,5110,5110,5100,2038
|
|
20250226,121500,373054990,5120,5120,5120,5120,30
|
|
20250226,121400,372901390,5120,5120,5120,5120,12
|
|
20250226,121300,372839950,5110,5110,5110,5110,81
|
|
20250226,121200,372426040,5100,5100,5100,5100,660
|
|
20250226,121100,369060040,5110,5110,5110,5110,401
|
|
20250226,121000,367010930,5110,5110,5110,5110,692
|
|
20250226,120900,363474810,5120,5120,5120,5120,0
|
|
20250226,120800,363474810,5120,5120,5120,5120,0
|
|
20250226,120700,363474810,5120,5110,5120,5110,119
|
|
20250226,120600,362866670,5110,5110,5110,5110,1000
|
|
20250226,120500,357756670,5120,5120,5120,5120,18
|
|
20250226,120400,357664510,5120,5120,5120,5120,10
|
|
20250226,120300,357613310,5110,5110,5110,5110,0
|
|
20250226,120200,357613310,5110,5110,5110,5110,1
|
|
20250226,120100,357608200,5120,5130,5130,5120,95
|
|
20250226,120000,357121220,5130,5120,5130,5120,125
|
|
20250226,115900,356480970,5130,5130,5130,5130,0
|
|
20250226,115800,356480970,5130,5130,5130,5130,0
|
|
20250226,115700,356480970,5130,5120,5130,5120,49
|
|
20250226,115600,356229820,5120,5120,5120,5120,6
|
|
20250226,115500,356199100,5120,5120,5120,5120,90
|
|
20250226,115400,355738300,5110,5110,5110,5110,0
|
|
20250226,115300,355738300,5110,5110,5110,5110,0
|
|
20250226,115200,355738300,5110,5110,5110,5110,557
|
|
20250226,115100,352892030,5120,5120,5120,5120,10
|
|
20250226,115000,352840830,5120,5120,5120,5120,1
|
|
20250226,114900,352835710,5120,5120,5120,5120,0
|
|
20250226,114800,352835710,5120,5120,5120,5120,0
|
|
20250226,114700,352835710,5120,5120,5120,5120,18
|
|
20250226,114600,352743550,5120,5110,5120,5110,120
|
|
20250226,114500,352129350,5120,5120,5120,5120,44
|
|
20250226,114400,351904070,5120,5110,5120,5110,510
|
|
20250226,114300,349294870,5110,5110,5110,5110,160
|
|
20250226,114200,348477270,5120,5120,5120,5120,2
|
|
20250226,114100,348467030,5120,5120,5120,5120,1
|
|
20250226,114000,348461910,5120,5120,5120,5120,6
|
|
20250226,113900,348431190,5120,5120,5120,5120,1
|
|
20250226,113800,348426070,5120,5120,5120,5120,46
|
|
20250226,113700,348190550,5120,5110,5120,5110,70
|
|
20250226,113600,347832650,5110,5110,5110,5110,0
|
|
20250226,113500,347832650,5110,5120,5120,5110,200
|
|
20250226,113400,346810480,5120,5120,5120,5120,0
|
|
20250226,113300,346810480,5120,5110,5120,5110,1003
|
|
20250226,113200,341685120,5120,5120,5120,5120,50
|
|
20250226,113100,341429120,5110,5110,5110,5110,0
|
|
20250226,113000,341429120,5110,5110,5110,5110,0
|
|
20250226,112900,341429120,5110,5110,5110,5110,201
|
|
20250226,112800,340402010,5110,5110,5110,5110,0
|
|
20250226,112700,340402010,5110,5110,5110,5110,0
|
|
20250226,112600,340402010,5110,5120,5120,5110,41
|
|
20250226,112500,340192130,5120,5120,5120,5120,0
|
|
20250226,112400,340192130,5120,5130,5130,5120,23
|
|
20250226,112300,340074150,5130,5130,5130,5130,1
|
|
20250226,112200,340069020,5130,5130,5130,5130,1
|
|
20250226,112100,340063890,5140,5120,5140,5120,1156
|
|
20250226,112000,334133680,5120,5120,5120,5120,0
|
|
20250226,111900,334133680,5120,5120,5120,5120,0
|
|
20250226,111800,334133680,5120,5120,5120,5120,1150
|
|
20250226,111700,328245680,5110,5110,5110,5110,0
|
|
20250226,111600,328245680,5110,5120,5120,5110,763
|
|
20250226,111500,324342120,5110,5110,5110,5110,1
|
|
20250226,111400,324337010,5100,5100,5100,5100,0
|
|
20250226,111300,324337010,5100,5100,5100,5100,0
|
|
20250226,111200,324337010,5100,5110,5110,5100,1470
|
|
20250226,111100,316839510,5100,5120,5120,5100,404
|
|
20250226,111000,314779030,5120,5120,5120,5100,196
|
|
20250226,110900,313778110,5100,5100,5100,5100,500
|
|
20250226,110800,311228110,5090,5120,5120,5090,5164
|
|
20250226,110700,284905370,5130,5130,5130,5130,0
|
|
20250226,110600,284905370,5130,5130,5130,5130,0
|
|
20250226,110500,284905370,5130,5130,5130,5130,0
|
|
20250226,110400,284905370,5130,5130,5130,5130,0
|
|
20250226,110300,284905370,5130,5130,5130,5130,3
|
|
20250226,110200,284889980,5130,5130,5130,5130,0
|
|
20250226,110100,284889980,5130,5130,5130,5130,90
|
|
20250226,110000,284428280,5110,5120,5120,5110,12
|
|
20250226,105900,284366890,5110,5110,5110,5110,10
|
|
20250226,105800,284315790,5140,5110,5140,5110,801
|
|
20250226,105700,280222650,5110,5130,5130,5110,300
|
|
20250226,105600,278688610,5140,5140,5140,5140,0
|
|
20250226,105500,278688610,5140,5140,5140,5140,3
|
|
20250226,105400,278673190,5140,5140,5140,5140,3
|
|
20250226,105300,278657770,5140,5140,5140,5130,12
|
|
20250226,105200,278596100,5140,5140,5140,5140,7
|
|
20250226,105100,278560120,5140,5130,5140,5130,13
|
|
20250226,105000,278493330,5130,5130,5130,5130,0
|
|
20250226,104900,278493330,5130,5130,5130,5130,224
|
|
20250226,104800,277344210,5140,5130,5140,5130,27
|
|
20250226,104700,277205480,5140,5130,5140,5130,35
|
|
20250226,104600,277025610,5140,5140,5140,5140,0
|
|
20250226,104500,277025610,5140,5120,5140,5120,97
|
|
20250226,104400,276528870,5100,5130,5130,5100,5000
|
|
20250226,104300,251001350,5130,5130,5130,5130,65
|
|
20250226,104200,250667900,5130,5120,5130,5100,4868
|
|
20250226,104100,225823040,5130,5140,5140,5110,2802
|
|
20250226,104000,211483950,5130,5130,5130,5130,0
|
|
20250226,103900,211483950,5130,5130,5130,5130,0
|
|
20250226,103800,211483950,5130,5130,5130,5130,0
|
|
20250226,103700,211483950,5130,5130,5130,5130,0
|
|
20250226,103600,211483950,5130,5140,5140,5130,1359
|
|
20250226,103500,204511930,5160,5160,5160,5160,2
|
|
20250226,103400,204501610,5150,5150,5150,5150,0
|
|
20250226,103300,204501610,5150,5150,5150,5150,20
|
|
20250226,103200,204398610,5160,5160,5160,5160,0
|
|
20250226,103100,204398610,5160,5160,5160,5160,11
|
|
20250226,103000,204341850,5160,5160,5160,5150,1011
|
|
20250226,102900,199130090,5160,5160,5160,5160,0
|
|
20250226,102800,199130090,5160,5160,5160,5160,0
|
|
20250226,102700,199130090,5160,5160,5160,5160,13
|
|
20250226,102600,199063010,5150,5150,5150,5150,0
|
|
20250226,102500,199063010,5150,5150,5150,5150,302
|
|
20250226,102400,197507710,5150,5150,5150,5150,0
|
|
20250226,102300,197507710,5150,5140,5150,5140,20
|
|
20250226,102200,197404830,5140,5130,5140,5130,505
|
|
20250226,102100,194814130,5130,5140,5140,5130,345
|
|
20250226,102000,193041450,5140,5150,5150,5140,12
|
|
20250226,101900,192979660,5150,5150,5150,5150,0
|
|
20250226,101800,192979660,5150,5150,5150,5150,100
|
|
20250226,101700,192464660,5150,5150,5150,5150,7
|
|
20250226,101600,192428610,5150,5150,5150,5150,7
|
|
20250226,101500,192392560,5150,5150,5150,5150,1007
|
|
20250226,101400,187206510,5160,5160,5160,5160,110
|
|
20250226,101300,186638910,5160,5160,5160,5160,3
|
|
20250226,101200,186623430,5170,5170,5170,5170,0
|
|
20250226,101100,186623430,5170,5170,5170,5170,0
|
|
20250226,101000,186623430,5170,5170,5170,5170,30
|
|
20250226,100900,186468330,5170,5170,5170,5170,323
|
|
20250226,100800,184798420,5170,5170,5170,5170,128
|
|
20250226,100700,184136660,5170,5170,5170,5170,3
|
|
20250226,100600,184121150,5170,5150,5170,5150,692
|
|
20250226,100500,180548020,5150,5150,5150,5150,708
|
|
20250226,100400,176901820,5150,5150,5150,5150,0
|
|
20250226,100300,176901820,5150,5140,5150,5140,779
|
|
20250226,100200,172890950,5140,5140,5140,5140,318
|
|
20250226,100100,171256430,5140,5140,5140,5140,298
|
|
20250226,100000,169724710,5140,5140,5140,5140,87
|
|
20250226,095900,169277530,5140,5130,5140,5130,241
|
|
20250226,095800,168040660,5140,5140,5140,5140,186
|
|
20250226,095700,167084620,5140,5140,5140,5140,4
|
|
20250226,095600,167064060,5140,5140,5140,5140,122
|
|
20250226,095500,166436980,5150,5150,5150,5150,54
|
|
20250226,095400,166158880,5150,5150,5150,5150,11
|
|
20250226,095300,166102230,5140,5130,5140,5130,4
|
|
20250226,095200,166081690,5150,5140,5150,5140,33
|
|
20250226,095100,165911870,5140,5150,5150,5140,105
|
|
20250226,095000,165371950,5150,5150,5150,5150,111
|
|
20250226,094900,164800300,5150,5150,5150,5150,21
|
|
20250226,094800,164692150,5150,5140,5150,5140,356
|
|
20250226,094700,162862190,5140,5140,5140,5140,102
|
|
20250226,094600,162337910,5140,5140,5140,5110,148
|
|
20250226,094500,161580090,5140,5130,5140,5120,523
|
|
20250226,094400,158897000,5130,5130,5130,5130,0
|
|
20250226,094300,158897000,5130,5130,5130,5130,35
|
|
20250226,094200,158717450,5130,5130,5130,5130,0
|
|
20250226,094100,158717450,5130,5130,5130,5130,10
|
|
20250226,094000,158666150,5130,5130,5130,5130,40
|
|
20250226,093900,158460950,5130,5130,5130,5130,172
|
|
20250226,093800,157578590,5130,5130,5130,5130,1
|
|
20250226,093700,157573460,5130,5130,5130,5130,20
|
|
20250226,093600,157470860,5130,5130,5130,5130,74
|
|
20250226,093500,157091240,5130,5120,5130,5120,1341
|
|
20250226,093400,150225300,5120,5120,5120,5120,107
|
|
20250226,093300,149677460,5100,5100,5100,5100,0
|
|
20250226,093200,149677460,5100,5110,5110,5100,1000
|
|
20250226,093100,144577390,5120,5120,5120,5120,23
|
|
20250226,093000,144459630,5100,5100,5100,5100,171
|
|
20250226,092900,143587530,5100,5100,5100,5100,574
|
|
20250226,092800,140660130,5100,5110,5110,5100,3453
|
|
20250226,092700,123043480,5110,5100,5110,5100,2325
|
|
20250226,092600,111180140,5100,5100,5100,5100,20
|
|
20250226,092500,111078140,5110,5110,5110,5110,81
|
|
20250226,092400,110664230,5110,5110,5120,5110,126
|
|
20250226,092300,110020220,5100,5100,5110,5100,987
|
|
20250226,092200,104980830,5110,5110,5110,5110,1609
|
|
20250226,092100,96758840,5110,5110,5110,5110,206
|
|
20250226,092000,95706180,5110,5120,5120,5110,1608
|
|
20250226,091900,87488680,5120,5130,5130,5120,382
|
|
20250226,091800,85532830,5130,5140,5140,5120,4430
|
|
20250226,091700,62823420,5150,5150,5150,5150,5
|
|
20250226,091600,62797670,5140,5140,5150,5140,3011
|
|
20250226,091500,47321120,5130,5150,5150,5130,201
|
|
20250226,091400,46289970,5150,5150,5150,5150,10
|
|
20250226,091300,46238470,5150,5150,5150,5150,6
|
|
20250226,091200,46207570,5130,5130,5130,5130,20
|
|
20250226,091100,46104970,5130,5140,5150,5130,1070
|
|
20250226,091000,40603880,5150,5160,5160,5150,57
|
|
20250226,090900,40309830,5160,5160,5160,5140,212
|
|
20250226,090800,39219880,5160,5180,5180,5150,105
|
|
20250226,090700,38679070,5160,5150,5160,5140,1304
|
|
20250226,090600,31964500,5140,5140,5140,5140,70
|
|
20250226,090500,31604700,5140,5140,5150,5140,14
|
|
20250226,090400,31532720,5130,5130,5130,5130,2
|
|
20250226,090300,31522460,5130,5120,5150,5120,1120
|
|
20250226,090200,25782550,5120,5130,5130,5110,84
|
|
20250226,090100,25353060,5140,5110,5140,5100,807
|
|
20250226,090000,21233000,5120,5120,5150,5100,4149
|