587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,184400,789386070,709,709,709,709,30992
|
|
20250226,184300,789386070,709,709,709,709,0
|
|
20250226,184200,789386070,709,709,709,709,0
|
|
20250226,184100,789386070,709,709,709,709,0
|
|
20250226,184000,789386070,709,709,709,709,0
|
|
20250226,183900,789386070,709,709,709,709,0
|
|
20250226,183800,789386070,709,709,709,709,0
|
|
20250226,183700,789386070,709,709,709,709,0
|
|
20250226,183600,789386070,709,709,709,709,0
|
|
20250226,183500,789386070,709,709,709,709,0
|
|
20250226,183400,789386070,709,709,709,709,0
|
|
20250226,183300,789386070,709,709,709,709,0
|
|
20250226,183200,789386070,709,709,709,709,0
|
|
20250226,183100,789386070,709,709,709,709,0
|
|
20250226,183000,789386070,709,709,709,709,0
|
|
20250226,182900,789386070,709,709,709,709,0
|
|
20250226,182800,789386070,709,709,709,709,0
|
|
20250226,182700,789386070,709,709,709,709,0
|
|
20250226,182600,789386070,709,709,709,709,0
|
|
20250226,182500,789386070,709,709,709,709,0
|
|
20250226,182400,789386070,709,709,709,709,0
|
|
20250226,182300,789386070,709,709,709,709,0
|
|
20250226,182200,789386070,709,709,709,709,0
|
|
20250226,182100,789386070,709,709,709,709,0
|
|
20250226,182000,789386070,709,709,709,709,0
|
|
20250226,181900,789386070,709,709,709,709,0
|
|
20250226,181800,789386070,709,709,709,709,0
|
|
20250226,181700,789386070,709,709,709,709,0
|
|
20250226,181600,789386070,709,709,709,709,0
|
|
20250226,181500,789386070,709,709,709,709,0
|
|
20250226,181400,789386070,709,709,709,709,30992
|
|
20250226,181300,789386070,709,709,709,709,0
|
|
20250226,181200,789386070,709,709,709,709,0
|
|
20250226,181100,789386070,709,709,709,709,0
|
|
20250226,181000,789386070,709,709,709,709,0
|
|
20250226,180900,789386070,709,709,709,709,0
|
|
20250226,180800,789386070,709,709,709,709,0
|
|
20250226,180700,789386070,709,709,709,709,0
|
|
20250226,180600,789386070,709,709,709,709,0
|
|
20250226,180500,789386070,709,709,709,709,0
|
|
20250226,180400,789386070,709,709,709,709,0
|
|
20250226,180300,789386070,709,709,709,709,0
|
|
20250226,180200,789386070,709,709,709,709,0
|
|
20250226,180100,789386070,709,709,709,709,0
|
|
20250226,180000,789386070,709,709,709,709,0
|
|
20250226,175900,789386070,709,709,709,709,0
|
|
20250226,175800,789386070,709,709,709,709,0
|
|
20250226,175700,789386070,709,709,709,709,0
|
|
20250226,175600,789386070,709,709,709,709,0
|
|
20250226,175500,789386070,709,709,709,709,0
|
|
20250226,175400,789386070,709,709,709,709,0
|
|
20250226,175300,789386070,709,709,709,709,0
|
|
20250226,175200,789386070,709,709,709,709,0
|
|
20250226,175100,789386070,709,709,709,709,0
|
|
20250226,175000,789386070,709,709,709,709,0
|
|
20250226,174900,789386070,709,709,709,709,0
|
|
20250226,174800,789386070,709,709,709,709,0
|
|
20250226,174700,789386070,709,709,709,709,0
|
|
20250226,174600,789386070,709,709,709,709,0
|
|
20250226,174500,789386070,709,709,709,709,0
|
|
20250226,174400,789386070,709,709,709,709,30992
|
|
20250226,174300,789386070,709,709,709,709,0
|
|
20250226,174200,789386070,709,709,709,709,0
|
|
20250226,174100,789386070,709,709,709,709,0
|
|
20250226,174000,789386070,709,709,709,709,0
|
|
20250226,173900,789386070,709,709,709,709,0
|
|
20250226,173800,789386070,709,709,709,709,0
|
|
20250226,173700,789386070,709,709,709,709,0
|
|
20250226,173600,789386070,709,709,709,709,0
|
|
20250226,173500,789386070,709,709,709,709,0
|
|
20250226,173400,789386070,709,709,709,709,0
|
|
20250226,173300,789386070,709,709,709,709,0
|
|
20250226,173200,789386070,709,709,709,709,0
|
|
20250226,173100,789386070,709,709,709,709,0
|
|
20250226,173000,789386070,709,709,709,709,0
|
|
20250226,172900,789386070,709,709,709,709,0
|
|
20250226,172800,789386070,709,709,709,709,0
|
|
20250226,172700,789386070,709,709,709,709,0
|
|
20250226,172600,789386070,709,709,709,709,0
|
|
20250226,172500,789386070,709,709,709,709,0
|
|
20250226,172400,789386070,709,709,709,709,0
|
|
20250226,172300,789386070,709,709,709,709,0
|
|
20250226,172200,789386070,709,709,709,709,0
|
|
20250226,172100,789386070,709,709,709,709,0
|
|
20250226,172000,789386070,709,709,709,709,0
|
|
20250226,171900,789386070,709,709,709,709,0
|
|
20250226,171800,789386070,709,709,709,709,0
|
|
20250226,171700,789386070,709,709,709,709,0
|
|
20250226,171600,789386070,709,709,709,709,0
|
|
20250226,171500,789386070,709,709,709,709,0
|
|
20250226,171400,789386070,709,709,709,709,30992
|
|
20250226,171300,789386070,709,709,709,709,0
|
|
20250226,171200,789386070,709,709,709,709,0
|
|
20250226,171100,789386070,709,709,709,709,0
|
|
20250226,171000,789386070,709,709,709,709,0
|
|
20250226,170900,789386070,709,709,709,709,0
|
|
20250226,170800,789386070,709,709,709,709,0
|
|
20250226,170700,789386070,709,709,709,709,0
|
|
20250226,170600,789386070,709,709,709,709,0
|
|
20250226,170500,789386070,709,709,709,709,0
|
|
20250226,170400,789386070,709,709,709,709,0
|
|
20250226,170300,789386070,709,709,709,709,0
|
|
20250226,170200,789386070,709,709,709,709,0
|
|
20250226,170100,789386070,709,709,709,709,0
|
|
20250226,170000,789386070,709,709,709,709,0
|
|
20250226,165900,789386070,709,709,709,709,0
|
|
20250226,165800,789386070,709,709,709,709,0
|
|
20250226,165700,789386070,709,709,709,709,0
|
|
20250226,165600,789386070,709,709,709,709,0
|
|
20250226,165500,789386070,709,709,709,709,0
|
|
20250226,165400,789386070,709,709,709,709,0
|
|
20250226,165300,789386070,709,709,709,709,0
|
|
20250226,165200,789386070,709,709,709,709,0
|
|
20250226,165100,789386070,709,709,709,709,0
|
|
20250226,165000,789386070,709,709,709,709,0
|
|
20250226,164900,789386070,709,709,709,709,0
|
|
20250226,164800,789386070,709,709,709,709,0
|
|
20250226,164700,789386070,709,709,709,709,0
|
|
20250226,164600,789386070,709,709,709,709,0
|
|
20250226,164500,789386070,709,709,709,709,0
|
|
20250226,164400,789386070,709,709,709,709,30992
|
|
20250226,164300,789386070,709,709,709,709,0
|
|
20250226,164200,789386070,709,709,709,709,0
|
|
20250226,164100,789386070,709,709,709,709,0
|
|
20250226,164000,789386070,709,709,709,709,0
|
|
20250226,163900,789386070,709,709,709,709,0
|
|
20250226,163800,789386070,709,709,709,709,0
|
|
20250226,163700,789386070,709,709,709,709,0
|
|
20250226,163600,789386070,709,709,709,709,0
|
|
20250226,163500,789386070,709,709,709,709,0
|
|
20250226,163400,789386070,709,709,709,709,0
|
|
20250226,163300,789386070,709,709,709,709,0
|
|
20250226,163200,789386070,709,709,709,709,0
|
|
20250226,163100,789386070,709,709,709,709,0
|
|
20250226,163000,789386070,709,709,709,709,0
|
|
20250226,162900,789386070,709,709,709,709,0
|
|
20250226,162800,789386070,709,709,709,709,0
|
|
20250226,162700,789386070,709,709,709,709,0
|
|
20250226,162600,789386070,709,709,709,709,0
|
|
20250226,162500,789386070,709,709,709,709,0
|
|
20250226,162400,789386070,709,709,709,709,0
|
|
20250226,162300,789386070,709,709,709,709,0
|
|
20250226,162200,789386070,709,709,709,709,0
|
|
20250226,162100,789386070,709,709,709,709,0
|
|
20250226,162000,789386070,709,709,709,709,0
|
|
20250226,161900,789386070,709,709,709,709,0
|
|
20250226,161800,789386070,709,709,709,709,0
|
|
20250226,161700,789386070,709,709,709,709,0
|
|
20250226,161600,789386070,709,709,709,709,0
|
|
20250226,161500,789386070,709,709,709,709,0
|
|
20250226,161400,789386070,709,709,709,709,30992
|
|
20250226,161300,789386070,709,709,709,709,0
|
|
20250226,161200,789386070,709,709,709,709,0
|
|
20250226,161100,789386070,709,709,709,709,0
|
|
20250226,161000,789386070,709,709,709,709,0
|
|
20250226,160900,789386070,709,709,709,709,0
|
|
20250226,160800,789386070,709,709,709,709,0
|
|
20250226,160700,789386070,709,709,709,709,0
|
|
20250226,160600,789386070,709,709,709,709,0
|
|
20250226,160500,789386070,709,709,709,709,0
|
|
20250226,160400,789386070,709,709,709,709,0
|
|
20250226,160300,789386070,709,709,709,709,0
|
|
20250226,160200,789386070,709,709,709,709,0
|
|
20250226,160100,789386070,709,709,709,709,0
|
|
20250226,160000,789386070,709,709,709,709,0
|
|
20250226,155900,789386070,709,709,709,709,0
|
|
20250226,155800,789386070,709,709,709,709,0
|
|
20250226,155700,789386070,709,709,709,709,0
|
|
20250226,155600,789386070,709,709,709,709,0
|
|
20250226,155500,789386070,709,709,709,709,0
|
|
20250226,155400,789386070,709,709,709,709,0
|
|
20250226,155300,789386070,709,709,709,709,0
|
|
20250226,155200,789386070,709,709,709,709,0
|
|
20250226,155100,789386070,709,709,709,709,0
|
|
20250226,155000,789386070,709,709,709,709,0
|
|
20250226,154900,789386070,709,709,709,709,0
|
|
20250226,154800,789386070,709,709,709,709,0
|
|
20250226,154700,789386070,709,709,709,709,0
|
|
20250226,154600,789386070,709,709,709,709,0
|
|
20250226,154500,789386070,709,709,709,709,0
|
|
20250226,154400,789386070,709,709,709,709,30992
|
|
20250226,154300,789386070,709,709,709,709,0
|
|
20250226,154200,789386070,709,709,709,709,0
|
|
20250226,154100,789386070,709,709,709,709,0
|
|
20250226,154000,789386070,709,709,709,709,0
|
|
20250226,153900,789386070,709,709,709,709,0
|
|
20250226,153800,789386070,709,709,709,709,0
|
|
20250226,153700,789386070,709,709,709,709,0
|
|
20250226,153600,789386070,709,709,709,709,0
|
|
20250226,153500,789386070,709,709,709,709,0
|
|
20250226,153400,789386070,709,709,709,709,0
|
|
20250226,153300,789386070,709,709,709,709,0
|
|
20250226,153200,789386070,709,709,709,709,0
|
|
20250226,153100,789386070,709,709,709,709,0
|
|
20250226,153000,789386070,709,709,709,709,30992
|
|
20250226,152900,767412742,710,710,710,710,0
|
|
20250226,152800,767412742,710,710,710,710,0
|
|
20250226,152700,767412742,710,710,710,710,0
|
|
20250226,152600,767412742,710,710,710,710,0
|
|
20250226,152500,767412742,710,710,710,710,0
|
|
20250226,152400,767412742,710,710,710,710,0
|
|
20250226,152300,767412742,710,710,710,710,0
|
|
20250226,152200,767412742,710,710,710,710,0
|
|
20250226,152100,767412742,710,710,710,710,0
|
|
20250226,152000,767412742,710,710,710,710,0
|
|
20250226,151900,767412742,710,713,713,705,17204
|
|
20250226,151800,755194007,712,713,713,712,11104
|
|
20250226,151700,747286986,715,713,715,712,508
|
|
20250226,151600,746925227,716,714,716,712,8777
|
|
20250226,151500,740661949,715,717,717,714,1907
|
|
20250226,151400,739298629,717,717,718,716,3806
|
|
20250226,151300,736572488,717,719,719,716,10288
|
|
20250226,151200,729180739,719,719,720,717,12070
|
|
20250226,151100,720502466,720,720,720,718,21739
|
|
20250226,151000,704868146,720,714,720,714,38222
|
|
20250226,150900,677414449,714,713,714,713,1475
|
|
20250226,150800,676362612,712,711,712,711,6368
|
|
20250226,150700,671830159,711,712,712,709,1430
|
|
20250226,150600,670813973,710,710,710,710,701
|
|
20250226,150500,670316263,712,713,713,710,4560
|
|
20250226,150400,667068995,713,712,713,712,4707
|
|
20250226,150300,663717610,712,716,717,712,11133
|
|
20250226,150200,655767904,716,713,716,713,5424
|
|
20250226,150100,651894792,714,711,714,711,4929
|
|
20250226,150000,648385430,710,710,710,707,10024
|
|
20250226,145900,641273425,710,707,710,707,34950
|
|
20250226,145800,616533250,707,706,707,706,11309
|
|
20250226,145700,608549095,706,703,706,703,57633
|
|
20250226,145600,567925766,703,703,703,703,500
|
|
20250226,145500,567574266,703,703,703,703,2708
|
|
20250226,145400,565670542,704,704,704,704,100
|
|
20250226,145300,565600142,704,702,704,702,10050
|
|
20250226,145200,558533045,703,703,703,703,0
|
|
20250226,145100,558533045,703,703,703,703,10
|
|
20250226,145000,558526015,703,703,703,703,175
|
|
20250226,144900,558402990,703,703,703,703,714
|
|
20250226,144800,557901048,703,701,703,701,14467
|
|
20250226,144700,547747253,699,699,699,699,0
|
|
20250226,144600,547747253,699,699,699,699,0
|
|
20250226,144500,547747253,699,700,700,699,5224
|
|
20250226,144400,544091994,698,699,699,698,100
|
|
20250226,144300,544022095,699,699,699,698,1184
|
|
20250226,144200,543195143,698,699,699,698,3300
|
|
20250226,144100,540888643,699,699,699,699,31
|
|
20250226,144000,540866974,699,698,699,698,4765
|
|
20250226,143900,537536397,699,700,701,699,213
|
|
20250226,143800,537387406,700,698,700,696,28802
|
|
20250226,143700,517292294,700,698,700,698,1100
|
|
20250226,143600,516522694,698,698,698,698,664
|
|
20250226,143500,516059222,699,700,700,696,31330
|
|
20250226,143400,494189309,699,701,701,699,31
|
|
20250226,143300,494167580,701,701,701,701,800
|
|
20250226,143200,493606780,701,702,702,701,45
|
|
20250226,143100,493575233,702,702,702,702,0
|
|
20250226,143000,493575233,702,702,702,702,0
|
|
20250226,142900,493575233,702,702,702,702,0
|
|
20250226,142800,493575233,702,702,702,702,5
|
|
20250226,142700,493571723,702,702,702,702,73
|
|
20250226,142600,493520477,701,701,702,701,1065
|
|
20250226,142500,492772912,701,700,701,700,4285
|
|
20250226,142400,489773012,701,701,701,701,1
|
|
20250226,142300,489772311,700,700,700,700,570
|
|
20250226,142200,489373311,700,700,700,700,0
|
|
20250226,142100,489373311,700,698,700,698,619
|
|
20250226,142000,488941049,700,698,700,698,2002
|
|
20250226,141900,487543651,699,698,699,698,867
|
|
20250226,141800,486937768,699,700,700,699,106
|
|
20250226,141700,486863669,700,700,700,700,73
|
|
20250226,141600,486812569,700,698,700,698,92
|
|
20250226,141500,486748263,698,698,698,698,0
|
|
20250226,141400,486748263,698,698,698,698,0
|
|
20250226,141300,486748263,698,698,698,698,0
|
|
20250226,141200,486748263,698,698,698,698,0
|
|
20250226,141100,486748263,698,699,699,698,16
|
|
20250226,141000,486737094,698,699,699,698,1005
|
|
20250226,140900,486035599,698,698,698,698,1
|
|
20250226,140800,486034901,698,698,698,698,0
|
|
20250226,140700,486034901,698,698,698,698,0
|
|
20250226,140600,486034901,698,698,698,698,13
|
|
20250226,140500,486025827,697,697,697,697,1200
|
|
20250226,140400,485189427,697,697,697,697,0
|
|
20250226,140300,485189427,697,697,697,697,1
|
|
20250226,140200,485188730,697,698,698,697,1176
|
|
20250226,140100,484369028,698,700,700,697,20241
|
|
20250226,140000,470247598,700,699,700,699,1050
|
|
20250226,135900,469513598,699,700,700,699,51018
|
|
20250226,135800,433851083,701,701,701,701,1
|
|
20250226,135700,433850382,701,700,701,700,1374
|
|
20250226,135600,432888576,701,700,701,700,2322
|
|
20250226,135500,431260876,700,701,701,700,10674
|
|
20250226,135400,423789074,700,700,700,700,2190
|
|
20250226,135300,422256074,700,700,700,700,0
|
|
20250226,135200,422256074,700,700,700,700,251
|
|
20250226,135100,422080374,700,702,702,700,688
|
|
20250226,135000,421598714,702,702,702,702,1
|
|
20250226,134900,421598012,702,702,702,702,31
|
|
20250226,134800,421576250,700,700,700,700,15
|
|
20250226,134700,421565750,702,702,702,702,0
|
|
20250226,134600,421565750,702,702,702,702,51
|
|
20250226,134500,421529948,700,700,700,700,2000
|
|
20250226,134400,420129948,702,702,702,702,4700
|
|
20250226,134300,416830548,702,700,702,700,86
|
|
20250226,134200,416770206,702,702,702,702,3009
|
|
20250226,134100,414657888,703,702,703,702,1500
|
|
20250226,134000,413604166,701,701,701,701,500
|
|
20250226,133900,413253666,701,701,701,701,147
|
|
20250226,133800,413150619,701,701,701,701,660
|
|
20250226,133700,412687959,701,700,701,700,65
|
|
20250226,133600,412642409,701,701,701,701,0
|
|
20250226,133500,412642409,701,701,701,701,31
|
|
20250226,133400,412620678,701,701,701,701,28
|
|
20250226,133300,412601050,701,701,701,701,25
|
|
20250226,133200,412583525,701,700,701,700,4012
|
|
20250226,133100,409775113,700,700,700,700,2000
|
|
20250226,133000,408375113,701,701,701,701,55
|
|
20250226,132900,408336558,701,701,701,701,960
|
|
20250226,132800,407663598,701,701,701,701,0
|
|
20250226,132700,407663598,701,701,701,701,0
|
|
20250226,132600,407663598,701,700,701,700,95
|
|
20250226,132500,407597005,700,700,700,700,0
|
|
20250226,132400,407597005,700,700,700,700,0
|
|
20250226,132300,407597005,700,700,700,700,5000
|
|
20250226,132200,404097005,700,700,700,700,2017
|
|
20250226,132100,402685105,700,700,700,700,500
|
|
20250226,132000,402335105,701,701,701,701,1
|
|
20250226,131900,402334404,701,701,701,701,2150
|
|
20250226,131800,400827254,701,700,701,700,5997
|
|
20250226,131700,396624857,701,701,701,701,48
|
|
20250226,131600,396591209,702,702,702,702,22
|
|
20250226,131500,396575765,701,701,701,701,81
|
|
20250226,131400,396518984,701,701,701,701,78
|
|
20250226,131300,396464306,701,701,701,701,100
|
|
20250226,131200,396394206,703,703,703,701,57
|
|
20250226,131100,396354205,703,701,703,701,152
|
|
20250226,131000,396247479,701,701,701,701,0
|
|
20250226,130900,396247479,701,701,701,701,0
|
|
20250226,130800,396247479,701,701,701,701,15
|
|
20250226,130700,396236964,702,702,702,702,0
|
|
20250226,130600,396236964,702,702,702,702,100
|
|
20250226,130500,396166764,702,702,702,702,0
|
|
20250226,130400,396166764,702,702,702,702,0
|
|
20250226,130300,396166764,702,702,702,702,1024
|
|
20250226,130200,395447916,702,702,702,702,0
|
|
20250226,130100,395447916,702,702,702,702,5
|
|
20250226,130000,395444406,701,701,701,701,280
|
|
20250226,125900,395248126,702,702,702,702,0
|
|
20250226,125800,395248126,702,702,702,702,36
|
|
20250226,125700,395222854,702,702,702,702,50
|
|
20250226,125600,395187754,702,702,702,702,17
|
|
20250226,125500,395175820,701,701,701,701,0
|
|
20250226,125400,395175820,701,701,701,701,0
|
|
20250226,125300,395175820,701,701,701,701,300
|
|
20250226,125200,394965520,703,703,703,703,1
|
|
20250226,125100,394964817,702,702,702,701,852
|
|
20250226,125000,394367443,702,702,702,702,108
|
|
20250226,124900,394291627,702,702,702,702,2
|
|
20250226,124800,394290223,700,702,702,700,197
|
|
20250226,124700,394152317,702,702,702,702,0
|
|
20250226,124600,394152317,702,702,702,702,0
|
|
20250226,124500,394152317,702,702,702,702,444
|
|
20250226,124400,393840629,702,700,702,700,11
|
|
20250226,124300,393832927,702,702,702,702,2537
|
|
20250226,124200,392051953,702,702,702,702,3
|
|
20250226,124100,392049847,702,702,702,702,1
|
|
20250226,124000,392049145,702,702,702,702,0
|
|
20250226,123900,392049145,702,702,702,702,0
|
|
20250226,123800,392049145,702,702,702,702,0
|
|
20250226,123700,392049145,702,700,702,700,2301
|
|
20250226,123600,390433845,700,700,700,700,0
|
|
20250226,123500,390433845,700,700,700,700,0
|
|
20250226,123400,390433845,700,700,700,700,0
|
|
20250226,123300,390433845,700,700,700,700,15
|
|
20250226,123200,390423345,700,700,700,700,0
|
|
20250226,123100,390423345,700,700,700,700,65
|
|
20250226,123000,390377845,699,699,699,699,0
|
|
20250226,122900,390377845,699,699,699,699,15
|
|
20250226,122800,390367360,700,700,700,700,7834
|
|
20250226,122700,384883560,700,700,700,700,0
|
|
20250226,122600,384883560,700,700,700,700,15
|
|
20250226,122500,384873060,703,703,703,703,0
|
|
20250226,122400,384873060,703,700,703,700,3367
|
|
20250226,122300,382516154,700,700,700,700,247
|
|
20250226,122200,382343254,700,700,700,700,3621
|
|
20250226,122100,379808554,700,700,700,700,1
|
|
20250226,122000,379807854,703,703,703,703,10
|
|
20250226,121900,379800824,700,700,700,700,15
|
|
20250226,121800,379790324,700,702,702,700,10000
|
|
20250226,121700,372780322,703,703,703,703,0
|
|
20250226,121600,372780322,703,703,703,703,50
|
|
20250226,121500,372745172,703,703,703,703,71
|
|
20250226,121400,372695259,703,703,703,703,15
|
|
20250226,121300,372684714,703,703,703,703,1121
|
|
20250226,121200,371896651,704,704,704,704,0
|
|
20250226,121100,371896651,704,704,704,704,318
|
|
20250226,121000,371672779,704,704,704,704,0
|
|
20250226,120900,371672779,704,704,704,704,1069
|
|
20250226,120800,370920203,705,705,705,705,140
|
|
20250226,120700,370821503,703,703,703,703,0
|
|
20250226,120600,370821503,703,705,705,703,25
|
|
20250226,120500,370803908,705,703,705,703,71
|
|
20250226,120400,370753993,703,703,703,703,150
|
|
20250226,120300,370648543,703,703,703,703,17
|
|
20250226,120200,370636592,705,705,705,705,3
|
|
20250226,120100,370634477,705,705,705,705,1675
|
|
20250226,120000,369453602,705,705,705,705,700
|
|
20250226,115900,368960102,705,705,705,705,3
|
|
20250226,115800,368957987,703,703,703,703,1581
|
|
20250226,115700,367846544,703,704,704,703,516
|
|
20250226,115600,367483781,705,705,705,705,1
|
|
20250226,115500,367483076,705,705,705,705,8
|
|
20250226,115400,367477436,705,705,705,705,829
|
|
20250226,115300,366892991,705,705,705,705,0
|
|
20250226,115200,366892991,705,703,705,703,200
|
|
20250226,115100,366752191,703,703,703,703,15
|
|
20250226,115000,366741646,703,703,703,703,50
|
|
20250226,114900,366706496,703,703,703,703,12010
|
|
20250226,114800,358263466,705,705,705,705,0
|
|
20250226,114700,358263466,705,705,705,705,0
|
|
20250226,114600,358263466,705,706,706,705,20
|
|
20250226,114500,358249350,705,704,705,704,1123
|
|
20250226,114400,357458694,701,705,705,701,5127
|
|
20250226,114300,353857829,705,705,705,705,1
|
|
20250226,114200,353857124,704,705,705,704,315
|
|
20250226,114100,353635064,705,705,705,705,214
|
|
20250226,114000,353484194,704,704,704,704,0
|
|
20250226,113900,353484194,704,704,704,704,1332
|
|
20250226,113800,352546466,705,705,705,705,195
|
|
20250226,113700,352408991,705,706,706,704,33
|
|
20250226,113600,352385728,706,705,706,705,107
|
|
20250226,113500,352310292,705,705,705,705,1
|
|
20250226,113400,352309587,704,704,704,704,28
|
|
20250226,113300,352289875,705,705,705,705,0
|
|
20250226,113200,352289875,705,705,705,705,5
|
|
20250226,113100,352286350,704,704,704,704,1
|
|
20250226,113000,352285646,704,703,704,703,16
|
|
20250226,112900,352274397,704,707,707,704,23218
|
|
20250226,112800,335905451,707,707,707,707,15
|
|
20250226,112700,335894846,707,707,707,707,0
|
|
20250226,112600,335894846,707,707,707,707,16
|
|
20250226,112500,335883534,707,707,707,707,7
|
|
20250226,112400,335878585,705,707,707,705,31
|
|
20250226,112300,335856698,707,707,707,707,68
|
|
20250226,112200,335808622,707,707,707,707,0
|
|
20250226,112100,335808622,707,706,707,706,11557
|
|
20250226,112000,327647379,706,704,706,704,12533
|
|
20250226,111900,318799111,706,705,706,705,12458
|
|
20250226,111800,310014191,704,705,705,704,1000
|
|
20250226,111700,309310091,704,704,704,704,0
|
|
20250226,111600,309310091,704,704,704,704,646
|
|
20250226,111500,308855307,705,705,705,705,256
|
|
20250226,111400,308674827,705,705,705,705,1207
|
|
20250226,111300,307823892,706,706,706,706,261
|
|
20250226,111200,307639626,706,706,706,706,2
|
|
20250226,111100,307638214,706,706,706,706,809
|
|
20250226,111000,307067060,706,706,706,706,337
|
|
20250226,110900,306829138,706,705,706,705,2657
|
|
20250226,110800,304955452,705,705,705,705,10
|
|
20250226,110700,304948402,705,705,705,705,16
|
|
20250226,110600,304937122,705,704,705,703,3779
|
|
20250226,110500,302275182,703,703,703,703,4000
|
|
20250226,110400,299463182,703,703,703,703,16
|
|
20250226,110300,299451934,703,703,703,703,1220
|
|
20250226,110200,298594274,703,703,703,703,15
|
|
20250226,110100,298583729,703,703,703,703,0
|
|
20250226,110000,298583729,703,701,703,701,9873
|
|
20250226,105900,291644176,701,701,701,701,1000
|
|
20250226,105800,290943176,701,700,701,700,1039
|
|
20250226,105700,290214852,700,700,700,700,3325
|
|
20250226,105600,287887352,700,700,700,700,115
|
|
20250226,105500,287806852,700,700,700,700,0
|
|
20250226,105400,287806852,700,700,700,700,0
|
|
20250226,105300,287806852,700,700,700,700,66
|
|
20250226,105200,287760652,700,700,700,700,1
|
|
20250226,105100,287759952,701,701,701,701,0
|
|
20250226,105000,287759952,701,700,701,700,335
|
|
20250226,104900,287525167,700,700,700,700,15
|
|
20250226,104800,287514667,701,701,701,701,179
|
|
20250226,104700,287389188,700,700,700,700,15
|
|
20250226,104600,287378688,700,700,700,700,1
|
|
20250226,104500,287377988,700,700,700,700,10
|
|
20250226,104400,287370988,700,700,700,700,115
|
|
20250226,104300,287290488,699,699,699,699,11
|
|
20250226,104200,287282799,699,700,700,699,15793
|
|
20250226,104100,276227975,701,701,701,701,1
|
|
20250226,104000,276227274,701,701,701,701,232
|
|
20250226,103900,276064642,701,701,701,701,1608
|
|
20250226,103800,274937434,702,702,702,702,5
|
|
20250226,103700,274933924,703,703,703,703,250
|
|
20250226,103600,274758174,703,703,703,703,0
|
|
20250226,103500,274758174,703,700,703,700,1257
|
|
20250226,103400,273874848,700,700,700,700,0
|
|
20250226,103300,273874848,700,701,701,700,1205
|
|
20250226,103200,273030348,700,701,701,700,226
|
|
20250226,103100,272872037,702,702,702,702,400
|
|
20250226,103000,272591237,702,701,702,700,517
|
|
20250226,102900,272229333,701,701,701,701,3706
|
|
20250226,102800,269631427,700,700,700,700,15
|
|
20250226,102700,269620927,701,700,701,700,51
|
|
20250226,102600,269585177,700,700,700,700,0
|
|
20250226,102500,269585177,700,700,700,700,15
|
|
20250226,102400,269574677,701,700,701,700,206
|
|
20250226,102300,269430471,701,701,701,701,12
|
|
20250226,102200,269422059,700,701,701,700,95
|
|
20250226,102100,269355479,700,700,700,700,0
|
|
20250226,102000,269355479,700,700,702,700,7294
|
|
20250226,101900,264249649,700,702,703,700,4582
|
|
20250226,101800,261029632,703,703,703,703,0
|
|
20250226,101700,261029632,703,703,703,703,0
|
|
20250226,101600,261029632,703,703,703,703,3
|
|
20250226,101500,261027523,703,703,703,703,101
|
|
20250226,101400,260956520,703,703,703,703,852
|
|
20250226,101300,260357564,703,701,703,700,4633
|
|
20250226,101200,257109826,700,700,700,700,314
|
|
20250226,101100,256890026,701,700,701,700,21
|
|
20250226,101000,256875320,701,701,701,701,36
|
|
20250226,100900,256850084,700,700,700,700,0
|
|
20250226,100800,256850084,700,700,700,700,23
|
|
20250226,100700,256833984,701,701,701,701,606
|
|
20250226,100600,256409178,700,700,700,700,15
|
|
20250226,100500,256398678,701,701,701,701,517
|
|
20250226,100400,256036261,701,699,701,699,2056
|
|
20250226,100300,254595035,701,701,701,701,1836
|
|
20250226,100200,253307999,701,701,701,701,0
|
|
20250226,100100,253307999,701,701,701,701,288
|
|
20250226,100000,253106111,700,699,700,699,1016
|
|
20250226,095900,252395589,700,700,700,700,0
|
|
20250226,095800,252395589,700,699,700,698,144
|
|
20250226,095700,252295055,700,700,700,700,0
|
|
20250226,095600,252295055,700,700,700,698,2867
|
|
20250226,095500,250291646,700,700,700,700,1768
|
|
20250226,095400,249054046,700,702,702,700,115
|
|
20250226,095300,248973346,702,700,702,700,2925
|
|
20250226,095200,246923846,700,700,700,699,687
|
|
20250226,095100,246442961,703,703,703,703,1201
|
|
20250226,095000,245598658,703,700,703,699,1880
|
|
20250226,094900,244282667,699,699,699,699,1705
|
|
20250226,094800,243090872,699,699,699,699,2015
|
|
20250226,094700,241682387,699,699,699,699,118
|
|
20250226,094600,241599905,699,699,699,699,15
|
|
20250226,094500,241589420,700,700,700,700,231
|
|
20250226,094400,241427720,700,699,700,699,23
|
|
20250226,094300,241411635,699,699,699,699,385
|
|
20250226,094200,241142520,699,699,699,699,2432
|
|
20250226,094100,239442552,699,701,701,699,9084
|
|
20250226,094000,233080399,703,703,703,703,0
|
|
20250226,093900,233080399,703,703,703,703,20
|
|
20250226,093800,233066339,703,703,703,703,159
|
|
20250226,093700,232954562,703,702,703,702,232
|
|
20250226,093600,232791467,702,703,703,701,2319
|
|
20250226,093500,231161948,703,703,703,701,1269
|
|
20250226,093400,230270251,703,702,703,701,1230
|
|
20250226,093300,229407010,704,703,704,703,319
|
|
20250226,093200,229182747,703,702,703,702,208
|
|
20250226,093100,229036730,701,701,701,701,89
|
|
20250226,093000,228974341,700,697,700,697,4813
|
|
20250226,092900,225609579,697,699,699,697,698
|
|
20250226,092800,225121679,699,699,699,699,0
|
|
20250226,092700,225121679,699,698,699,697,2818
|
|
20250226,092600,223157266,697,699,699,697,2221
|
|
20250226,092500,221608364,697,700,700,697,27328
|
|
20250226,092400,202501835,700,701,702,700,2461
|
|
20250226,092300,200774827,701,701,701,701,1194
|
|
20250226,092200,199937833,701,701,701,701,200
|
|
20250226,092100,199797633,702,700,702,700,831
|
|
20250226,092000,199214273,700,701,701,700,10586
|
|
20250226,091900,191793492,700,700,700,700,700
|
|
20250226,091800,191303492,700,703,703,700,10426
|
|
20250226,091700,183995946,703,704,704,703,3266
|
|
20250226,091600,181698908,704,704,704,704,2111
|
|
20250226,091500,180212764,704,705,705,704,2038
|
|
20250226,091400,178777994,705,704,706,703,3102
|
|
20250226,091300,176593067,704,704,704,703,7206
|
|
20250226,091200,171520246,701,702,702,701,3172
|
|
20250226,091100,169293506,702,702,704,701,16003
|
|
20250226,091000,158059746,702,706,706,702,7831
|
|
20250226,090900,152543683,706,712,712,706,7309
|
|
20250226,090800,147374667,708,709,712,708,9017
|
|
20250226,090700,140959557,707,709,710,707,6242
|
|
20250226,090600,136538904,707,714,714,707,12602
|
|
20250226,090500,127570330,714,718,718,713,24752
|
|
20250226,090400,109831042,718,718,719,718,6134
|
|
20250226,090300,105426825,720,713,720,707,43637
|
|
20250226,090200,74218996,706,708,717,706,46647
|
|
20250226,090100,40942121,709,705,710,703,19442
|
|
20250226,090000,27187141,708,699,708,699,38327
|