591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184800,549581787,1682,1682,1682,1682,5684
|
|
20250225,184700,549581787,1682,1682,1682,1682,0
|
|
20250225,184600,549581787,1682,1682,1682,1682,0
|
|
20250225,184500,549581787,1682,1682,1682,1682,0
|
|
20250225,184400,549581787,1682,1682,1682,1682,0
|
|
20250225,184300,549581787,1682,1682,1682,1682,0
|
|
20250225,184200,549581787,1682,1682,1682,1682,0
|
|
20250225,184100,549581787,1682,1682,1682,1682,0
|
|
20250225,184000,549581787,1682,1682,1682,1682,0
|
|
20250225,183900,549581787,1682,1682,1682,1682,0
|
|
20250225,183800,549581787,1682,1682,1682,1682,0
|
|
20250225,183700,549581787,1682,1682,1682,1682,0
|
|
20250225,183600,549581787,1682,1682,1682,1682,0
|
|
20250225,183500,549581787,1682,1682,1682,1682,0
|
|
20250225,183400,549581787,1682,1682,1682,1682,0
|
|
20250225,183300,549581787,1682,1682,1682,1682,0
|
|
20250225,183200,549581787,1682,1682,1682,1682,0
|
|
20250225,183100,549581787,1682,1682,1682,1682,0
|
|
20250225,183000,549581787,1682,1682,1682,1682,0
|
|
20250225,182900,549581787,1682,1682,1682,1682,0
|
|
20250225,182800,549581787,1682,1682,1682,1682,0
|
|
20250225,182700,549581787,1682,1682,1682,1682,0
|
|
20250225,182600,549581787,1682,1682,1682,1682,0
|
|
20250225,182500,549581787,1682,1682,1682,1682,0
|
|
20250225,182400,549581787,1682,1682,1682,1682,0
|
|
20250225,182300,549581787,1682,1682,1682,1682,0
|
|
20250225,182200,549581787,1682,1682,1682,1682,0
|
|
20250225,182100,549581787,1682,1682,1682,1682,0
|
|
20250225,182000,549581787,1682,1682,1682,1682,0
|
|
20250225,181900,549581787,1682,1682,1682,1682,0
|
|
20250225,181800,549581787,1682,1682,1682,1682,5684
|
|
20250225,181700,549581787,1682,1682,1682,1682,0
|
|
20250225,181600,549581787,1682,1682,1682,1682,0
|
|
20250225,181500,549581787,1682,1682,1682,1682,0
|
|
20250225,181400,549581787,1682,1682,1682,1682,0
|
|
20250225,181300,549581787,1682,1682,1682,1682,0
|
|
20250225,181200,549581787,1682,1682,1682,1682,0
|
|
20250225,181100,549581787,1682,1682,1682,1682,0
|
|
20250225,181000,549581787,1682,1682,1682,1682,0
|
|
20250225,180900,549581787,1682,1682,1682,1682,0
|
|
20250225,180800,549581787,1682,1682,1682,1682,0
|
|
20250225,180700,549581787,1682,1682,1682,1682,0
|
|
20250225,180600,549581787,1682,1682,1682,1682,0
|
|
20250225,180500,549581787,1682,1682,1682,1682,0
|
|
20250225,180400,549581787,1682,1682,1682,1682,0
|
|
20250225,180300,549581787,1682,1682,1682,1682,0
|
|
20250225,180200,549581787,1682,1682,1682,1682,0
|
|
20250225,180100,549581787,1682,1682,1682,1682,0
|
|
20250225,180000,549581787,1682,1682,1682,1682,0
|
|
20250225,175900,549581787,1682,1682,1682,1682,0
|
|
20250225,175800,549581787,1682,1682,1682,1682,0
|
|
20250225,175700,549581787,1682,1682,1682,1682,0
|
|
20250225,175600,549581787,1682,1682,1682,1682,0
|
|
20250225,175500,549581787,1682,1682,1682,1682,0
|
|
20250225,175400,549581787,1682,1682,1682,1682,0
|
|
20250225,175300,549581787,1682,1682,1682,1682,0
|
|
20250225,175200,549581787,1682,1682,1682,1682,0
|
|
20250225,175100,549581787,1682,1682,1682,1682,0
|
|
20250225,175000,549581787,1682,1682,1682,1682,0
|
|
20250225,174900,549581787,1682,1682,1682,1682,0
|
|
20250225,174800,549581787,1682,1682,1682,1682,5684
|
|
20250225,174700,549581787,1682,1682,1682,1682,0
|
|
20250225,174600,549581787,1682,1682,1682,1682,0
|
|
20250225,174500,549581787,1682,1682,1682,1682,0
|
|
20250225,174400,549581787,1682,1682,1682,1682,0
|
|
20250225,174300,549581787,1682,1682,1682,1682,0
|
|
20250225,174200,549581787,1682,1682,1682,1682,0
|
|
20250225,174100,549581787,1682,1682,1682,1682,0
|
|
20250225,174000,549581787,1682,1682,1682,1682,0
|
|
20250225,173900,549581787,1682,1682,1682,1682,0
|
|
20250225,173800,549581787,1682,1682,1682,1682,0
|
|
20250225,173700,549581787,1682,1682,1682,1682,0
|
|
20250225,173600,549581787,1682,1682,1682,1682,0
|
|
20250225,173500,549581787,1682,1682,1682,1682,0
|
|
20250225,173400,549581787,1682,1682,1682,1682,0
|
|
20250225,173300,549581787,1682,1682,1682,1682,0
|
|
20250225,173200,549581787,1682,1682,1682,1682,0
|
|
20250225,173100,549581787,1682,1682,1682,1682,0
|
|
20250225,173000,549581787,1682,1682,1682,1682,0
|
|
20250225,172900,549581787,1682,1682,1682,1682,0
|
|
20250225,172800,549581787,1682,1682,1682,1682,0
|
|
20250225,172700,549581787,1682,1682,1682,1682,0
|
|
20250225,172600,549581787,1682,1682,1682,1682,0
|
|
20250225,172500,549581787,1682,1682,1682,1682,0
|
|
20250225,172400,549581787,1682,1682,1682,1682,0
|
|
20250225,172300,549581787,1682,1682,1682,1682,0
|
|
20250225,172200,549581787,1682,1682,1682,1682,0
|
|
20250225,172100,549581787,1682,1682,1682,1682,0
|
|
20250225,172000,549581787,1682,1682,1682,1682,0
|
|
20250225,171900,549581787,1682,1682,1682,1682,0
|
|
20250225,171800,549581787,1682,1682,1682,1682,5684
|
|
20250225,171700,549581787,1682,1682,1682,1682,0
|
|
20250225,171600,549581787,1682,1682,1682,1682,0
|
|
20250225,171500,549581787,1682,1682,1682,1682,0
|
|
20250225,171400,549581787,1682,1682,1682,1682,0
|
|
20250225,171300,549581787,1682,1682,1682,1682,0
|
|
20250225,171200,549581787,1682,1682,1682,1682,0
|
|
20250225,171100,549581787,1682,1682,1682,1682,0
|
|
20250225,171000,549581787,1682,1682,1682,1682,0
|
|
20250225,170900,549581787,1682,1682,1682,1682,0
|
|
20250225,170800,549581787,1682,1682,1682,1682,0
|
|
20250225,170700,549581787,1682,1682,1682,1682,0
|
|
20250225,170600,549581787,1682,1682,1682,1682,0
|
|
20250225,170500,549581787,1682,1682,1682,1682,0
|
|
20250225,170400,549581787,1682,1682,1682,1682,0
|
|
20250225,170300,549581787,1682,1682,1682,1682,0
|
|
20250225,170200,549581787,1682,1682,1682,1682,0
|
|
20250225,170100,549581787,1682,1682,1682,1682,0
|
|
20250225,170000,549581787,1682,1682,1682,1682,0
|
|
20250225,165900,549581787,1682,1682,1682,1682,0
|
|
20250225,165800,549581787,1682,1682,1682,1682,0
|
|
20250225,165700,549581787,1682,1682,1682,1682,0
|
|
20250225,165600,549581787,1682,1682,1682,1682,0
|
|
20250225,165500,549581787,1682,1682,1682,1682,0
|
|
20250225,165400,549581787,1682,1682,1682,1682,0
|
|
20250225,165300,549581787,1682,1682,1682,1682,0
|
|
20250225,165200,549581787,1682,1682,1682,1682,0
|
|
20250225,165100,549581787,1682,1682,1682,1682,0
|
|
20250225,165000,549581787,1682,1682,1682,1682,0
|
|
20250225,164900,549581787,1682,1682,1682,1682,0
|
|
20250225,164800,549581787,1682,1682,1682,1682,5684
|
|
20250225,164700,549581787,1682,1682,1682,1682,0
|
|
20250225,164600,549581787,1682,1682,1682,1682,0
|
|
20250225,164500,549581787,1682,1682,1682,1682,0
|
|
20250225,164400,549581787,1682,1682,1682,1682,0
|
|
20250225,164300,549581787,1682,1682,1682,1682,0
|
|
20250225,164200,549581787,1682,1682,1682,1682,0
|
|
20250225,164100,549581787,1682,1682,1682,1682,0
|
|
20250225,164000,549581787,1682,1682,1682,1682,0
|
|
20250225,163900,549581787,1682,1682,1682,1682,0
|
|
20250225,163800,549581787,1682,1682,1682,1682,0
|
|
20250225,163700,549581787,1682,1682,1682,1682,0
|
|
20250225,163600,549581787,1682,1682,1682,1682,0
|
|
20250225,163500,549581787,1682,1682,1682,1682,0
|
|
20250225,163400,549581787,1682,1682,1682,1682,0
|
|
20250225,163300,549581787,1682,1682,1682,1682,0
|
|
20250225,163200,549581787,1682,1682,1682,1682,0
|
|
20250225,163100,549581787,1682,1682,1682,1682,0
|
|
20250225,163000,549581787,1682,1682,1682,1682,0
|
|
20250225,162900,549581787,1682,1682,1682,1682,0
|
|
20250225,162800,549581787,1682,1682,1682,1682,0
|
|
20250225,162700,549581787,1682,1682,1682,1682,0
|
|
20250225,162600,549581787,1682,1682,1682,1682,0
|
|
20250225,162500,549581787,1682,1682,1682,1682,0
|
|
20250225,162400,549581787,1682,1682,1682,1682,0
|
|
20250225,162300,549581787,1682,1682,1682,1682,0
|
|
20250225,162200,549581787,1682,1682,1682,1682,0
|
|
20250225,162100,549581787,1682,1682,1682,1682,0
|
|
20250225,162000,549581787,1682,1682,1682,1682,0
|
|
20250225,161900,549581787,1682,1682,1682,1682,0
|
|
20250225,161800,549581787,1682,1682,1682,1682,5684
|
|
20250225,161700,549581787,1682,1682,1682,1682,0
|
|
20250225,161600,549581787,1682,1682,1682,1682,0
|
|
20250225,161500,549581787,1682,1682,1682,1682,0
|
|
20250225,161400,549581787,1682,1682,1682,1682,0
|
|
20250225,161300,549581787,1682,1682,1682,1682,0
|
|
20250225,161200,549581787,1682,1682,1682,1682,0
|
|
20250225,161100,549581787,1682,1682,1682,1682,0
|
|
20250225,161000,549581787,1682,1682,1682,1682,0
|
|
20250225,160900,549581787,1682,1682,1682,1682,0
|
|
20250225,160800,549581787,1682,1682,1682,1682,0
|
|
20250225,160700,549581787,1682,1682,1682,1682,0
|
|
20250225,160600,549581787,1682,1682,1682,1682,0
|
|
20250225,160500,549581787,1682,1682,1682,1682,0
|
|
20250225,160400,549581787,1682,1682,1682,1682,0
|
|
20250225,160300,549581787,1682,1682,1682,1682,0
|
|
20250225,160200,549581787,1682,1682,1682,1682,0
|
|
20250225,160100,549581787,1682,1682,1682,1682,0
|
|
20250225,160000,549581787,1682,1682,1682,1682,0
|
|
20250225,155900,549581787,1682,1682,1682,1682,0
|
|
20250225,155800,549581787,1682,1682,1682,1682,0
|
|
20250225,155700,549581787,1682,1682,1682,1682,0
|
|
20250225,155600,549581787,1682,1682,1682,1682,0
|
|
20250225,155500,549581787,1682,1682,1682,1682,0
|
|
20250225,155400,549581787,1682,1682,1682,1682,0
|
|
20250225,155300,549581787,1682,1682,1682,1682,0
|
|
20250225,155200,549581787,1682,1682,1682,1682,0
|
|
20250225,155100,549581787,1682,1682,1682,1682,0
|
|
20250225,155000,549581787,1682,1682,1682,1682,0
|
|
20250225,154900,549581787,1682,1682,1682,1682,0
|
|
20250225,154800,549581787,1682,1682,1682,1682,5684
|
|
20250225,154700,549581787,1682,1682,1682,1682,0
|
|
20250225,154600,549581787,1682,1682,1682,1682,0
|
|
20250225,154500,549581787,1682,1682,1682,1682,0
|
|
20250225,154400,549581787,1682,1682,1682,1682,0
|
|
20250225,154300,549581787,1682,1682,1682,1682,0
|
|
20250225,154200,549581787,1682,1682,1682,1682,0
|
|
20250225,154100,549581787,1682,1682,1682,1682,0
|
|
20250225,154000,549581787,1682,1682,1682,1682,0
|
|
20250225,153900,549581787,1682,1682,1682,1682,0
|
|
20250225,153800,549581787,1682,1682,1682,1682,0
|
|
20250225,153700,549581787,1682,1682,1682,1682,0
|
|
20250225,153600,549581787,1682,1682,1682,1682,0
|
|
20250225,153500,549581787,1682,1682,1682,1682,0
|
|
20250225,153400,549581787,1682,1682,1682,1682,0
|
|
20250225,153300,549581787,1682,1682,1682,1682,0
|
|
20250225,153200,549581787,1682,1682,1682,1682,0
|
|
20250225,153100,549581787,1682,1682,1682,1682,0
|
|
20250225,153000,549581787,1682,1682,1682,1682,5684
|
|
20250225,152900,540021299,1682,1682,1682,1682,0
|
|
20250225,152800,540021299,1682,1682,1682,1682,0
|
|
20250225,152700,540021299,1682,1682,1682,1682,0
|
|
20250225,152600,540021299,1682,1682,1682,1682,0
|
|
20250225,152500,540021299,1682,1682,1682,1682,0
|
|
20250225,152400,540021299,1682,1682,1682,1682,0
|
|
20250225,152300,540021299,1682,1682,1682,1682,0
|
|
20250225,152200,540021299,1682,1682,1682,1682,0
|
|
20250225,152100,540021299,1682,1682,1682,1682,0
|
|
20250225,152000,540021299,1682,1682,1682,1682,0
|
|
20250225,151900,540021299,1682,1685,1685,1682,110
|
|
20250225,151800,539836204,1685,1685,1685,1685,141
|
|
20250225,151700,539598619,1685,1685,1685,1685,580
|
|
20250225,151600,538621319,1686,1686,1686,1686,5988
|
|
20250225,151500,528525551,1680,1685,1685,1680,1255
|
|
20250225,151400,526416500,1681,1681,1686,1681,4821
|
|
20250225,151300,518312330,1685,1685,1685,1685,2
|
|
20250225,151200,518308960,1682,1682,1682,1682,0
|
|
20250225,151100,518308960,1682,1683,1683,1682,1777
|
|
20250225,151000,515320045,1682,1682,1682,1682,0
|
|
20250225,150900,515320045,1682,1682,1682,1682,4800
|
|
20250225,150800,507246445,1682,1682,1682,1682,0
|
|
20250225,150700,507246445,1682,1682,1682,1682,563
|
|
20250225,150600,506299479,1688,1688,1688,1688,0
|
|
20250225,150500,506299479,1688,1688,1688,1688,0
|
|
20250225,150400,506299479,1688,1688,1688,1688,0
|
|
20250225,150300,506299479,1688,1688,1688,1688,0
|
|
20250225,150200,506299479,1688,1688,1688,1688,0
|
|
20250225,150100,506299479,1688,1688,1688,1688,500
|
|
20250225,150000,505455479,1688,1688,1688,1688,33
|
|
20250225,145900,505399775,1682,1688,1688,1682,1523
|
|
20250225,145800,502837897,1688,1688,1688,1688,0
|
|
20250225,145700,502837897,1688,1688,1688,1688,32
|
|
20250225,145600,502783881,1688,1688,1688,1688,1
|
|
20250225,145500,502782193,1683,1683,1683,1683,0
|
|
20250225,145400,502782193,1683,1683,1683,1683,100
|
|
20250225,145300,502613893,1688,1688,1688,1688,33
|
|
20250225,145200,502558189,1688,1688,1688,1688,23
|
|
20250225,145100,502519365,1688,1688,1688,1688,1002
|
|
20250225,145000,500827989,1688,1688,1688,1688,1251
|
|
20250225,144900,498716301,1688,1688,1688,1688,0
|
|
20250225,144800,498716301,1688,1688,1688,1688,24
|
|
20250225,144700,498675789,1684,1688,1688,1684,525
|
|
20250225,144600,497791593,1688,1688,1688,1688,1
|
|
20250225,144500,497789905,1688,1688,1688,1688,24
|
|
20250225,144400,497749393,1689,1689,1689,1689,0
|
|
20250225,144300,497749393,1689,1689,1689,1689,23
|
|
20250225,144200,497710546,1689,1689,1689,1689,13
|
|
20250225,144100,497688589,1684,1684,1684,1684,0
|
|
20250225,144000,497688589,1684,1689,1689,1684,221
|
|
20250225,143900,497316310,1689,1684,1689,1684,33
|
|
20250225,143800,497260733,1684,1684,1684,1684,23
|
|
20250225,143700,497222001,1684,1684,1684,1682,16
|
|
20250225,143600,497195077,1684,1682,1684,1682,850
|
|
20250225,143500,495765327,1682,1683,1683,1682,1861
|
|
20250225,143400,492635102,1683,1683,1683,1683,1439
|
|
20250225,143300,490213265,1684,1689,1689,1684,447
|
|
20250225,143200,489460092,1690,1690,1690,1690,1
|
|
20250225,143100,489458402,1686,1689,1689,1686,652
|
|
20250225,143000,488358821,1689,1689,1689,1689,2
|
|
20250225,142900,488355443,1687,1688,1688,1687,170
|
|
20250225,142800,488068493,1689,1689,1689,1689,24
|
|
20250225,142700,488027957,1690,1690,1690,1690,0
|
|
20250225,142600,488027957,1690,1690,1690,1690,404
|
|
20250225,142500,487345197,1690,1689,1690,1689,31
|
|
20250225,142400,487292837,1689,1689,1689,1689,25
|
|
20250225,142300,487250612,1689,1689,1689,1689,524
|
|
20250225,142200,486365576,1689,1689,1689,1689,1
|
|
20250225,142100,486363887,1687,1690,1690,1687,2444
|
|
20250225,142000,482238763,1690,1690,1690,1690,0
|
|
20250225,141900,482238763,1690,1690,1690,1690,29
|
|
20250225,141800,482189753,1690,1690,1690,1690,24
|
|
20250225,141700,482149193,1690,1690,1690,1690,1
|
|
20250225,141600,482147503,1690,1689,1690,1689,1001
|
|
20250225,141500,480456813,1690,1690,1690,1690,97
|
|
20250225,141400,480292883,1690,1690,1690,1690,0
|
|
20250225,141300,480292883,1690,1690,1690,1690,0
|
|
20250225,141200,480292883,1690,1690,1690,1690,800
|
|
20250225,141100,478940883,1691,1691,1691,1691,24
|
|
20250225,141000,478900299,1691,1691,1691,1691,150
|
|
20250225,140900,478646649,1691,1691,1691,1691,24
|
|
20250225,140800,478606065,1691,1691,1691,1691,0
|
|
20250225,140700,478606065,1691,1691,1691,1691,25
|
|
20250225,140600,478563790,1691,1692,1692,1691,1025
|
|
20250225,140500,476830491,1692,1692,1692,1692,0
|
|
20250225,140400,476830491,1692,1688,1692,1688,75
|
|
20250225,140300,476703791,1688,1690,1690,1688,892
|
|
20250225,140200,475196491,1690,1690,1692,1690,2110
|
|
20250225,140100,471630541,1690,1692,1692,1690,1324
|
|
20250225,140000,469392133,1692,1692,1692,1692,931
|
|
20250225,135900,467816881,1693,1693,1694,1693,2144
|
|
20250225,135800,464187088,1693,1693,1693,1693,718
|
|
20250225,135700,462971514,1693,1693,1693,1693,146
|
|
20250225,135600,462724336,1693,1694,1694,1693,582
|
|
20250225,135500,461739008,1693,1692,1694,1692,422
|
|
20250225,135400,461024553,1693,1692,1694,1692,262
|
|
20250225,135300,460581150,1692,1690,1692,1690,22
|
|
20250225,135200,460543928,1692,1690,1694,1690,624
|
|
20250225,135100,459489322,1690,1690,1690,1690,244
|
|
20250225,135000,459076962,1690,1690,1690,1690,198
|
|
20250225,134900,458742342,1690,1689,1690,1689,382
|
|
20250225,134800,458097143,1688,1689,1689,1688,501
|
|
20250225,134700,457251453,1688,1688,1688,1688,475
|
|
20250225,134600,456449653,1689,1689,1689,1689,0
|
|
20250225,134500,456449653,1689,1689,1689,1689,99
|
|
20250225,134400,456282442,1689,1690,1690,1689,555
|
|
20250225,134300,455344972,1689,1694,1694,1689,931
|
|
20250225,134200,453771985,1690,1688,1690,1688,7940
|
|
20250225,134100,440355457,1689,1688,1689,1688,985
|
|
20250225,134000,438692274,1689,1688,1690,1688,3403
|
|
20250225,133900,432948005,1690,1689,1690,1689,1003
|
|
20250225,133800,431253937,1690,1686,1690,1686,1190
|
|
20250225,133700,429247590,1686,1686,1686,1686,24
|
|
20250225,133600,429207126,1686,1686,1686,1686,0
|
|
20250225,133500,429207126,1686,1686,1686,1686,74
|
|
20250225,133400,429082362,1686,1686,1686,1686,0
|
|
20250225,133300,429082362,1686,1685,1686,1685,6342
|
|
20250225,133200,418390699,1685,1685,1685,1685,26
|
|
20250225,133100,418346889,1685,1685,1685,1685,1
|
|
20250225,133000,418345204,1685,1685,1685,1685,24
|
|
20250225,132900,418304764,1686,1686,1686,1686,1
|
|
20250225,132800,418303078,1679,1685,1686,1679,6409
|
|
20250225,132700,407538175,1685,1685,1685,1685,0
|
|
20250225,132600,407538175,1685,1685,1685,1685,891
|
|
20250225,132500,406036840,1684,1684,1684,1684,25
|
|
20250225,132400,405994740,1684,1684,1684,1684,1
|
|
20250225,132300,405993056,1679,1686,1686,1679,5872
|
|
20250225,132200,396126687,1686,1686,1686,1686,0
|
|
20250225,132100,396126687,1686,1686,1686,1686,24
|
|
20250225,132000,396086223,1686,1686,1686,1686,24
|
|
20250225,131900,396045759,1686,1686,1686,1686,0
|
|
20250225,131800,396045759,1686,1686,1686,1686,24
|
|
20250225,131700,396005295,1686,1686,1686,1686,0
|
|
20250225,131600,396005295,1686,1686,1686,1686,25
|
|
20250225,131500,395963145,1681,1681,1681,1681,0
|
|
20250225,131400,395963145,1681,1681,1681,1681,691
|
|
20250225,131300,394801574,1680,1686,1686,1680,3413
|
|
20250225,131200,389065081,1686,1686,1686,1686,250
|
|
20250225,131100,388643581,1685,1685,1685,1685,174
|
|
20250225,131000,388350391,1685,1685,1685,1685,200
|
|
20250225,130900,388013391,1685,1685,1685,1685,1574
|
|
20250225,130800,385361201,1685,1685,1685,1685,6
|
|
20250225,130700,385351091,1680,1680,1680,1680,400
|
|
20250225,130600,384679091,1680,1680,1680,1680,0
|
|
20250225,130500,384679091,1680,1680,1680,1680,0
|
|
20250225,130400,384679091,1680,1685,1685,1680,1008
|
|
20250225,130300,382985611,1680,1680,1680,1680,1000
|
|
20250225,130200,381305611,1680,1680,1680,1680,1000
|
|
20250225,130100,379625611,1680,1680,1680,1680,1000
|
|
20250225,130000,377945611,1680,1680,1680,1680,1500
|
|
20250225,125900,375425611,1680,1680,1680,1680,3531
|
|
20250225,125800,369493531,1680,1680,1680,1680,0
|
|
20250225,125700,369493531,1680,1682,1682,1680,12692
|
|
20250225,125600,348168130,1684,1684,1684,1684,10
|
|
20250225,125500,348151290,1682,1683,1683,1682,4000
|
|
20250225,125400,341422170,1685,1685,1685,1685,104
|
|
20250225,125300,341246930,1685,1683,1685,1683,381
|
|
20250225,125200,340605705,1685,1685,1685,1685,54
|
|
20250225,125100,340514715,1685,1685,1685,1685,24
|
|
20250225,125000,340474275,1685,1685,1685,1685,0
|
|
20250225,124900,340474275,1685,1685,1685,1685,2
|
|
20250225,124800,340470905,1682,1682,1682,1682,0
|
|
20250225,124700,340470905,1682,1682,1682,1682,0
|
|
20250225,124600,340470905,1682,1685,1685,1682,114
|
|
20250225,124500,340278935,1685,1685,1685,1685,23
|
|
20250225,124400,340240180,1682,1682,1682,1682,0
|
|
20250225,124300,340240180,1682,1686,1686,1682,1300
|
|
20250225,124200,338052380,1686,1684,1686,1684,3024
|
|
20250225,124100,332958392,1682,1682,1682,1682,1000
|
|
20250225,124000,331276392,1681,1681,1681,1681,926
|
|
20250225,123900,329719786,1680,1683,1686,1680,16706
|
|
20250225,123800,301625910,1683,1684,1684,1683,1786
|
|
20250225,123700,298620045,1687,1687,1687,1687,34
|
|
20250225,123600,298562687,1688,1688,1688,1688,101
|
|
20250225,123500,298392199,1683,1683,1683,1683,858
|
|
20250225,123400,296948185,1688,1688,1688,1688,24
|
|
20250225,123300,296907673,1688,1688,1688,1688,0
|
|
20250225,123200,296907673,1688,1688,1688,1688,24
|
|
20250225,123100,296867161,1688,1688,1688,1688,1
|
|
20250225,123000,296865473,1682,1688,1688,1682,58
|
|
20250225,122900,296767767,1682,1688,1688,1682,563
|
|
20250225,122800,295820675,1682,1682,1682,1682,0
|
|
20250225,122700,295820675,1682,1688,1688,1682,25
|
|
20250225,122600,295778481,1688,1688,1688,1688,1
|
|
20250225,122500,295776793,1682,1685,1685,1682,19334
|
|
20250225,122400,263240884,1688,1688,1688,1688,0
|
|
20250225,122300,263240884,1688,1688,1688,1688,24
|
|
20250225,122200,263200372,1688,1688,1688,1688,24
|
|
20250225,122100,263159860,1688,1688,1688,1688,0
|
|
20250225,122000,263159860,1688,1688,1688,1688,24
|
|
20250225,121900,263119348,1689,1689,1689,1689,0
|
|
20250225,121800,263119348,1689,1689,1689,1689,24
|
|
20250225,121700,263078812,1689,1689,1689,1689,1
|
|
20250225,121600,263077123,1684,1684,1684,1684,0
|
|
20250225,121500,263077123,1684,1684,1684,1684,0
|
|
20250225,121400,263077123,1684,1684,1684,1684,59
|
|
20250225,121300,262977767,1683,1685,1685,1683,7654
|
|
20250225,121200,250090429,1685,1686,1686,1685,662
|
|
20250225,121100,248974504,1694,1694,1694,1694,0
|
|
20250225,121000,248974504,1694,1694,1694,1694,200
|
|
20250225,120900,248635704,1695,1695,1695,1695,0
|
|
20250225,120800,248635704,1695,1695,1695,1695,0
|
|
20250225,120700,248635704,1695,1695,1695,1695,0
|
|
20250225,120600,248635704,1695,1695,1695,1695,1
|
|
20250225,120500,248634009,1685,1688,1688,1685,17526
|
|
20250225,120400,219070359,1688,1691,1691,1688,4722
|
|
20250225,120300,211092179,1696,1696,1696,1696,0
|
|
20250225,120200,211092179,1696,1696,1696,1696,0
|
|
20250225,120100,211092179,1696,1696,1696,1696,0
|
|
20250225,120000,211092179,1696,1696,1696,1696,900
|
|
20250225,115900,209565779,1696,1696,1696,1696,0
|
|
20250225,115800,209565779,1696,1697,1697,1696,14
|
|
20250225,115700,209542031,1697,1697,1697,1697,0
|
|
20250225,115600,209542031,1697,1691,1697,1691,20
|
|
20250225,115500,209508097,1697,1697,1697,1697,0
|
|
20250225,115400,209508097,1697,1697,1697,1697,0
|
|
20250225,115300,209508097,1697,1697,1697,1697,0
|
|
20250225,115200,209508097,1697,1697,1697,1697,0
|
|
20250225,115100,209508097,1697,1691,1697,1691,1008
|
|
20250225,115000,207803563,1692,1692,1692,1692,1
|
|
20250225,114900,207801871,1692,1692,1692,1692,0
|
|
20250225,114800,207801871,1692,1692,1692,1692,0
|
|
20250225,114700,207801871,1692,1692,1692,1692,0
|
|
20250225,114600,207801871,1692,1692,1692,1692,5
|
|
20250225,114500,207793411,1691,1691,1691,1691,0
|
|
20250225,114400,207793411,1691,1691,1691,1691,0
|
|
20250225,114300,207793411,1691,1697,1697,1691,1001
|
|
20250225,114200,206100709,1691,1691,1691,1691,0
|
|
20250225,114100,206100709,1691,1691,1691,1691,0
|
|
20250225,114000,206100709,1691,1691,1691,1691,100
|
|
20250225,113900,205931609,1691,1691,1691,1691,100
|
|
20250225,113800,205762509,1697,1697,1697,1697,0
|
|
20250225,113700,205762509,1697,1697,1697,1697,0
|
|
20250225,113600,205762509,1697,1697,1697,1697,1
|
|
20250225,113500,205760812,1692,1692,1692,1692,3000
|
|
20250225,113400,200684812,1694,1694,1694,1694,0
|
|
20250225,113300,200684812,1694,1694,1694,1694,0
|
|
20250225,113200,200684812,1694,1694,1694,1694,0
|
|
20250225,113100,200684812,1694,1694,1694,1694,0
|
|
20250225,113000,200684812,1694,1694,1694,1694,0
|
|
20250225,112900,200684812,1694,1694,1694,1694,0
|
|
20250225,112800,200684812,1694,1694,1694,1694,0
|
|
20250225,112700,200684812,1694,1697,1697,1694,45
|
|
20250225,112600,200608489,1697,1697,1697,1697,0
|
|
20250225,112500,200608489,1697,1697,1697,1697,18
|
|
20250225,112400,200577943,1697,1697,1697,1697,0
|
|
20250225,112300,200577943,1697,1697,1697,1697,0
|
|
20250225,112200,200577943,1697,1697,1697,1697,0
|
|
20250225,112100,200577943,1697,1697,1697,1697,0
|
|
20250225,112000,200577943,1697,1697,1697,1697,0
|
|
20250225,111900,200577943,1697,1697,1697,1697,4
|
|
20250225,111800,200571155,1698,1698,1698,1692,851
|
|
20250225,111700,199129157,1697,1697,1697,1697,2981
|
|
20250225,111600,194070400,1697,1697,1697,1697,0
|
|
20250225,111500,194070400,1697,1692,1697,1692,41
|
|
20250225,111400,194001023,1693,1693,1693,1693,0
|
|
20250225,111300,194001023,1693,1693,1693,1693,0
|
|
20250225,111200,194001023,1693,1693,1693,1693,2090
|
|
20250225,111100,190462653,1697,1697,1697,1697,18
|
|
20250225,111000,190432107,1698,1698,1698,1698,0
|
|
20250225,110900,190432107,1698,1698,1698,1698,0
|
|
20250225,110800,190432107,1698,1698,1698,1698,0
|
|
20250225,110700,190432107,1698,1697,1698,1697,2000
|
|
20250225,110600,187036116,1698,1698,1698,1698,0
|
|
20250225,110500,187036116,1698,1698,1698,1698,0
|
|
20250225,110400,187036116,1698,1698,1698,1698,0
|
|
20250225,110300,187036116,1698,1698,1698,1698,0
|
|
20250225,110200,187036116,1698,1698,1698,1698,0
|
|
20250225,110100,187036116,1698,1698,1698,1698,0
|
|
20250225,110000,187036116,1698,1698,1698,1698,0
|
|
20250225,105900,187036116,1698,1698,1698,1698,1
|
|
20250225,105800,187034418,1692,1692,1692,1692,0
|
|
20250225,105700,187034418,1692,1692,1692,1692,350
|
|
20250225,105600,186442218,1692,1692,1692,1692,0
|
|
20250225,105500,186442218,1692,1692,1692,1692,0
|
|
20250225,105400,186442218,1692,1692,1692,1692,13
|
|
20250225,105300,186420222,1698,1698,1698,1698,0
|
|
20250225,105200,186420222,1698,1690,1698,1690,774
|
|
20250225,105100,185112154,1690,1696,1696,1690,5225
|
|
20250225,105000,176278643,1696,1696,1696,1696,1
|
|
20250225,104900,176276947,1694,1694,1694,1694,2
|
|
20250225,104800,176273559,1694,1696,1696,1694,502
|
|
20250225,104700,175422869,1698,1698,1698,1698,0
|
|
20250225,104600,175422869,1698,1698,1698,1698,45
|
|
20250225,104500,175346459,1697,1693,1697,1693,202
|
|
20250225,104400,175004133,1694,1694,1694,1694,5
|
|
20250225,104300,174995663,1698,1698,1698,1698,0
|
|
20250225,104200,174995663,1698,1698,1698,1698,0
|
|
20250225,104100,174995663,1698,1698,1698,1698,0
|
|
20250225,104000,174995663,1698,1698,1698,1698,0
|
|
20250225,103900,174995663,1698,1698,1698,1698,0
|
|
20250225,103800,174995663,1698,1698,1698,1698,1
|
|
20250225,103700,174993965,1693,1693,1693,1693,0
|
|
20250225,103600,174993965,1693,1693,1693,1693,0
|
|
20250225,103500,174993965,1693,1695,1695,1693,495
|
|
20250225,103400,174155406,1695,1695,1695,1695,27
|
|
20250225,103300,174109641,1695,1695,1695,1695,0
|
|
20250225,103200,174109641,1695,1695,1695,1695,0
|
|
20250225,103100,174109641,1695,1695,1695,1695,11
|
|
20250225,103000,174090996,1698,1698,1698,1698,1111
|
|
20250225,102900,172204518,1698,1698,1698,1698,0
|
|
20250225,102800,172204518,1698,1698,1698,1698,0
|
|
20250225,102700,172204518,1698,1698,1698,1698,0
|
|
20250225,102600,172204518,1698,1698,1698,1698,0
|
|
20250225,102500,172204518,1698,1698,1698,1698,0
|
|
20250225,102400,172204518,1698,1698,1698,1698,1000
|
|
20250225,102300,170506518,1698,1698,1698,1698,0
|
|
20250225,102200,170506518,1698,1698,1698,1698,500
|
|
20250225,102100,169657518,1699,1699,1699,1699,0
|
|
20250225,102000,169657518,1699,1699,1699,1699,1
|
|
20250225,101900,169655819,1691,1691,1691,1691,300
|
|
20250225,101800,169148519,1697,1697,1697,1697,1
|
|
20250225,101700,169146822,1690,1690,1690,1690,0
|
|
20250225,101600,169146822,1690,1690,1690,1690,0
|
|
20250225,101500,169146822,1690,1690,1690,1690,0
|
|
20250225,101400,169146822,1690,1690,1690,1690,10
|
|
20250225,101300,169129922,1697,1697,1697,1697,0
|
|
20250225,101200,169129922,1697,1697,1697,1697,0
|
|
20250225,101100,169129922,1697,1697,1697,1697,55
|
|
20250225,101000,169036587,1697,1697,1697,1697,0
|
|
20250225,100900,169036587,1697,1697,1697,1697,0
|
|
20250225,100800,169036587,1697,1689,1697,1688,713
|
|
20250225,100700,167832334,1696,1696,1696,1696,62
|
|
20250225,100600,167727182,1697,1697,1697,1697,1202
|
|
20250225,100500,165687388,1697,1697,1697,1697,1
|
|
20250225,100400,165685691,1688,1688,1688,1688,1857
|
|
20250225,100300,162551075,1690,1690,1690,1690,2
|
|
20250225,100200,162547695,1689,1691,1691,1689,2190
|
|
20250225,100100,158848599,1690,1690,1690,1690,100
|
|
20250225,100000,158679599,1690,1690,1690,1690,771
|
|
20250225,095900,157376609,1698,1698,1698,1698,0
|
|
20250225,095800,157376609,1698,1698,1698,1698,2
|
|
20250225,095700,157373213,1698,1698,1698,1698,21
|
|
20250225,095600,157337555,1692,1692,1692,1692,1
|
|
20250225,095500,157335863,1692,1692,1692,1689,5611
|
|
20250225,095400,147852053,1693,1693,1693,1693,1
|
|
20250225,095300,147850360,1699,1699,1699,1699,1
|
|
20250225,095200,147848661,1699,1693,1699,1693,233
|
|
20250225,095100,147454186,1699,1699,1699,1699,0
|
|
20250225,095000,147454186,1699,1699,1699,1699,0
|
|
20250225,094900,147454186,1699,1692,1699,1692,451
|
|
20250225,094800,146691087,1699,1699,1699,1699,1
|
|
20250225,094700,146689388,1692,1694,1694,1692,1009
|
|
20250225,094600,144982080,1694,1697,1700,1694,2420
|
|
20250225,094500,140877566,1696,1697,1697,1696,302
|
|
20250225,094400,140365186,1692,1692,1692,1692,0
|
|
20250225,094300,140365186,1692,1693,1693,1692,500
|
|
20250225,094200,139518741,1698,1698,1698,1698,0
|
|
20250225,094100,139518741,1698,1698,1698,1698,1
|
|
20250225,094000,139517043,1693,1698,1698,1693,451
|
|
20250225,093900,138753495,1698,1698,1698,1698,0
|
|
20250225,093800,138753495,1698,1698,1698,1698,1
|
|
20250225,093700,138751797,1695,1695,1695,1695,2058
|
|
20250225,093600,135263487,1695,1694,1695,1694,704
|
|
20250225,093500,134070297,1694,1695,1695,1694,45
|
|
20250225,093400,133994047,1696,1696,1696,1696,20
|
|
20250225,093300,133960127,1697,1697,1697,1697,40
|
|
20250225,093200,133892247,1698,1698,1698,1698,0
|
|
20250225,093100,133892247,1698,1692,1698,1692,1061
|
|
20250225,093000,132097029,1693,1700,1700,1693,4027
|
|
20250225,092900,125266078,1702,1702,1702,1702,0
|
|
20250225,092800,125266078,1702,1700,1702,1700,859
|
|
20250225,092700,123804600,1703,1703,1703,1703,0
|
|
20250225,092600,123804600,1703,1703,1703,1703,1
|
|
20250225,092500,123802897,1697,1697,1697,1697,627
|
|
20250225,092400,122738878,1704,1699,1704,1697,213
|
|
20250225,092300,122377102,1700,1700,1700,1700,1451
|
|
20250225,092200,119910402,1700,1702,1702,1700,1136
|
|
20250225,092100,117979114,1703,1704,1704,1703,61
|
|
20250225,092000,117875201,1704,1705,1705,1699,1534
|
|
20250225,091900,115261502,1705,1700,1709,1699,10783
|
|
20250225,091800,96892936,1700,1700,1701,1700,231
|
|
20250225,091700,96500211,1700,1699,1700,1699,5002
|
|
20250225,091600,88000986,1698,1698,1698,1698,20
|
|
20250225,091500,87967026,1698,1697,1698,1697,3892
|
|
20250225,091400,81358521,1697,1698,1698,1691,2382
|
|
20250225,091300,77316446,1690,1690,1699,1690,3531
|
|
20250225,091200,71325028,1698,1698,1698,1691,140
|
|
20250225,091100,71087399,1698,1700,1700,1688,220
|
|
20250225,091000,70715628,1700,1700,1700,1700,55
|
|
20250225,090900,70622128,1695,1700,1700,1695,333
|
|
20250225,090800,70056123,1700,1701,1702,1682,7102
|
|
20250225,090700,58084475,1701,1694,1701,1686,2966
|
|
20250225,090600,53049025,1704,1704,1706,1697,1996
|
|
20250225,090500,49646100,1701,1698,1701,1698,2611
|
|
20250225,090400,45204819,1692,1692,1692,1681,7470
|
|
20250225,090300,32616535,1692,1696,1696,1692,906
|
|
20250225,090200,31083451,1707,1706,1708,1696,9219
|
|
20250225,090100,15351394,1706,1696,1706,1696,4021
|
|
20250225,090000,8497338,1690,1698,1700,1690,5021
|