590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,184700,381436566,1690,1690,1690,1690,5452
|
|
20250226,184600,381436566,1690,1690,1690,1690,0
|
|
20250226,184500,381436566,1690,1690,1690,1690,0
|
|
20250226,184400,381436566,1690,1690,1690,1690,0
|
|
20250226,184300,381436566,1690,1690,1690,1690,0
|
|
20250226,184200,381436566,1690,1690,1690,1690,0
|
|
20250226,184100,381436566,1690,1690,1690,1690,0
|
|
20250226,184000,381436566,1690,1690,1690,1690,0
|
|
20250226,183900,381436566,1690,1690,1690,1690,0
|
|
20250226,183800,381436566,1690,1690,1690,1690,0
|
|
20250226,183700,381436566,1690,1690,1690,1690,0
|
|
20250226,183600,381436566,1690,1690,1690,1690,0
|
|
20250226,183500,381436566,1690,1690,1690,1690,0
|
|
20250226,183400,381436566,1690,1690,1690,1690,0
|
|
20250226,183300,381436566,1690,1690,1690,1690,0
|
|
20250226,183200,381436566,1690,1690,1690,1690,0
|
|
20250226,183100,381436566,1690,1690,1690,1690,0
|
|
20250226,183000,381436566,1690,1690,1690,1690,0
|
|
20250226,182900,381436566,1690,1690,1690,1690,0
|
|
20250226,182800,381436566,1690,1690,1690,1690,0
|
|
20250226,182700,381436566,1690,1690,1690,1690,0
|
|
20250226,182600,381436566,1690,1690,1690,1690,0
|
|
20250226,182500,381436566,1690,1690,1690,1690,0
|
|
20250226,182400,381436566,1690,1690,1690,1690,0
|
|
20250226,182300,381436566,1690,1690,1690,1690,0
|
|
20250226,182200,381436566,1690,1690,1690,1690,0
|
|
20250226,182100,381436566,1690,1690,1690,1690,0
|
|
20250226,182000,381436566,1690,1690,1690,1690,0
|
|
20250226,181900,381436566,1690,1690,1690,1690,0
|
|
20250226,181800,381436566,1690,1690,1690,1690,0
|
|
20250226,181700,381436566,1690,1690,1690,1690,5452
|
|
20250226,181600,381436566,1690,1690,1690,1690,0
|
|
20250226,181500,381436566,1690,1690,1690,1690,0
|
|
20250226,181400,381436566,1690,1690,1690,1690,0
|
|
20250226,181300,381436566,1690,1690,1690,1690,0
|
|
20250226,181200,381436566,1690,1690,1690,1690,0
|
|
20250226,181100,381436566,1690,1690,1690,1690,0
|
|
20250226,181000,381436566,1690,1690,1690,1690,0
|
|
20250226,180900,381436566,1690,1690,1690,1690,0
|
|
20250226,180800,381436566,1690,1690,1690,1690,0
|
|
20250226,180700,381436566,1690,1690,1690,1690,0
|
|
20250226,180600,381436566,1690,1690,1690,1690,0
|
|
20250226,180500,381436566,1690,1690,1690,1690,0
|
|
20250226,180400,381436566,1690,1690,1690,1690,0
|
|
20250226,180300,381436566,1690,1690,1690,1690,0
|
|
20250226,180200,381436566,1690,1690,1690,1690,0
|
|
20250226,180100,381436566,1690,1690,1690,1690,0
|
|
20250226,180000,381436566,1690,1690,1690,1690,0
|
|
20250226,175900,381436566,1690,1690,1690,1690,0
|
|
20250226,175800,381436566,1690,1690,1690,1690,0
|
|
20250226,175700,381436566,1690,1690,1690,1690,0
|
|
20250226,175600,381436566,1690,1690,1690,1690,0
|
|
20250226,175500,381436566,1690,1690,1690,1690,0
|
|
20250226,175400,381436566,1690,1690,1690,1690,0
|
|
20250226,175300,381436566,1690,1690,1690,1690,0
|
|
20250226,175200,381436566,1690,1690,1690,1690,0
|
|
20250226,175100,381436566,1690,1690,1690,1690,0
|
|
20250226,175000,381436566,1690,1690,1690,1690,0
|
|
20250226,174900,381436566,1690,1690,1690,1690,0
|
|
20250226,174800,381436566,1690,1690,1690,1690,0
|
|
20250226,174700,381436566,1690,1690,1690,1690,5452
|
|
20250226,174600,381436566,1690,1690,1690,1690,0
|
|
20250226,174500,381436566,1690,1690,1690,1690,0
|
|
20250226,174400,381436566,1690,1690,1690,1690,0
|
|
20250226,174300,381436566,1690,1690,1690,1690,0
|
|
20250226,174200,381436566,1690,1690,1690,1690,0
|
|
20250226,174100,381436566,1690,1690,1690,1690,0
|
|
20250226,174000,381436566,1690,1690,1690,1690,0
|
|
20250226,173900,381436566,1690,1690,1690,1690,0
|
|
20250226,173800,381436566,1690,1690,1690,1690,0
|
|
20250226,173700,381436566,1690,1690,1690,1690,0
|
|
20250226,173600,381436566,1690,1690,1690,1690,0
|
|
20250226,173500,381436566,1690,1690,1690,1690,0
|
|
20250226,173400,381436566,1690,1690,1690,1690,0
|
|
20250226,173300,381436566,1690,1690,1690,1690,0
|
|
20250226,173200,381436566,1690,1690,1690,1690,0
|
|
20250226,173100,381436566,1690,1690,1690,1690,0
|
|
20250226,173000,381436566,1690,1690,1690,1690,0
|
|
20250226,172900,381436566,1690,1690,1690,1690,0
|
|
20250226,172800,381436566,1690,1690,1690,1690,0
|
|
20250226,172700,381436566,1690,1690,1690,1690,0
|
|
20250226,172600,381436566,1690,1690,1690,1690,0
|
|
20250226,172500,381436566,1690,1690,1690,1690,0
|
|
20250226,172400,381436566,1690,1690,1690,1690,0
|
|
20250226,172300,381436566,1690,1690,1690,1690,0
|
|
20250226,172200,381436566,1690,1690,1690,1690,0
|
|
20250226,172100,381436566,1690,1690,1690,1690,0
|
|
20250226,172000,381436566,1690,1690,1690,1690,0
|
|
20250226,171900,381436566,1690,1690,1690,1690,0
|
|
20250226,171800,381436566,1690,1690,1690,1690,0
|
|
20250226,171700,381436566,1690,1690,1690,1690,5452
|
|
20250226,171600,381436566,1690,1690,1690,1690,0
|
|
20250226,171500,381436566,1690,1690,1690,1690,0
|
|
20250226,171400,381436566,1690,1690,1690,1690,0
|
|
20250226,171300,381436566,1690,1690,1690,1690,0
|
|
20250226,171200,381436566,1690,1690,1690,1690,0
|
|
20250226,171100,381436566,1690,1690,1690,1690,0
|
|
20250226,171000,381436566,1690,1690,1690,1690,0
|
|
20250226,170900,381436566,1690,1690,1690,1690,0
|
|
20250226,170800,381436566,1690,1690,1690,1690,0
|
|
20250226,170700,381436566,1690,1690,1690,1690,0
|
|
20250226,170600,381436566,1690,1690,1690,1690,0
|
|
20250226,170500,381436566,1690,1690,1690,1690,0
|
|
20250226,170400,381436566,1690,1690,1690,1690,0
|
|
20250226,170300,381436566,1690,1690,1690,1690,0
|
|
20250226,170200,381436566,1690,1690,1690,1690,0
|
|
20250226,170100,381436566,1690,1690,1690,1690,0
|
|
20250226,170000,381436566,1690,1690,1690,1690,0
|
|
20250226,165900,381436566,1690,1690,1690,1690,0
|
|
20250226,165800,381436566,1690,1690,1690,1690,0
|
|
20250226,165700,381436566,1690,1690,1690,1690,0
|
|
20250226,165600,381436566,1690,1690,1690,1690,0
|
|
20250226,165500,381436566,1690,1690,1690,1690,0
|
|
20250226,165400,381436566,1690,1690,1690,1690,0
|
|
20250226,165300,381436566,1690,1690,1690,1690,0
|
|
20250226,165200,381436566,1690,1690,1690,1690,0
|
|
20250226,165100,381436566,1690,1690,1690,1690,0
|
|
20250226,165000,381436566,1690,1690,1690,1690,0
|
|
20250226,164900,381436566,1690,1690,1690,1690,0
|
|
20250226,164800,381436566,1690,1690,1690,1690,0
|
|
20250226,164700,381436566,1690,1690,1690,1690,5452
|
|
20250226,164600,381436566,1690,1690,1690,1690,0
|
|
20250226,164500,381436566,1690,1690,1690,1690,0
|
|
20250226,164400,381436566,1690,1690,1690,1690,0
|
|
20250226,164300,381436566,1690,1690,1690,1690,0
|
|
20250226,164200,381436566,1690,1690,1690,1690,0
|
|
20250226,164100,381436566,1690,1690,1690,1690,0
|
|
20250226,164000,381436566,1690,1690,1690,1690,0
|
|
20250226,163900,381436566,1690,1690,1690,1690,0
|
|
20250226,163800,381436566,1690,1690,1690,1690,0
|
|
20250226,163700,381436566,1690,1690,1690,1690,0
|
|
20250226,163600,381436566,1690,1690,1690,1690,0
|
|
20250226,163500,381436566,1690,1690,1690,1690,0
|
|
20250226,163400,381436566,1690,1690,1690,1690,0
|
|
20250226,163300,381436566,1690,1690,1690,1690,0
|
|
20250226,163200,381436566,1690,1690,1690,1690,0
|
|
20250226,163100,381436566,1690,1690,1690,1690,0
|
|
20250226,163000,381436566,1690,1690,1690,1690,0
|
|
20250226,162900,381436566,1690,1690,1690,1690,0
|
|
20250226,162800,381436566,1690,1690,1690,1690,0
|
|
20250226,162700,381436566,1690,1690,1690,1690,0
|
|
20250226,162600,381436566,1690,1690,1690,1690,0
|
|
20250226,162500,381436566,1690,1690,1690,1690,0
|
|
20250226,162400,381436566,1690,1690,1690,1690,0
|
|
20250226,162300,381436566,1690,1690,1690,1690,0
|
|
20250226,162200,381436566,1690,1690,1690,1690,0
|
|
20250226,162100,381436566,1690,1690,1690,1690,0
|
|
20250226,162000,381436566,1690,1690,1690,1690,0
|
|
20250226,161900,381436566,1690,1690,1690,1690,0
|
|
20250226,161800,381436566,1690,1690,1690,1690,0
|
|
20250226,161700,381436566,1690,1690,1690,1690,5452
|
|
20250226,161600,381436566,1690,1690,1690,1690,0
|
|
20250226,161500,381436566,1690,1690,1690,1690,0
|
|
20250226,161400,381436566,1690,1690,1690,1690,0
|
|
20250226,161300,381436566,1690,1690,1690,1690,0
|
|
20250226,161200,381436566,1690,1690,1690,1690,0
|
|
20250226,161100,381436566,1690,1690,1690,1690,0
|
|
20250226,161000,381436566,1690,1690,1690,1690,0
|
|
20250226,160900,381436566,1690,1690,1690,1690,0
|
|
20250226,160800,381436566,1690,1690,1690,1690,0
|
|
20250226,160700,381436566,1690,1690,1690,1690,0
|
|
20250226,160600,381436566,1690,1690,1690,1690,0
|
|
20250226,160500,381436566,1690,1690,1690,1690,0
|
|
20250226,160400,381436566,1690,1690,1690,1690,0
|
|
20250226,160300,381436566,1690,1690,1690,1690,0
|
|
20250226,160200,381436566,1690,1690,1690,1690,0
|
|
20250226,160100,381436566,1690,1690,1690,1690,0
|
|
20250226,160000,381436566,1690,1690,1690,1690,0
|
|
20250226,155900,381436566,1690,1690,1690,1690,0
|
|
20250226,155800,381436566,1690,1690,1690,1690,0
|
|
20250226,155700,381436566,1690,1690,1690,1690,0
|
|
20250226,155600,381436566,1690,1690,1690,1690,0
|
|
20250226,155500,381436566,1690,1690,1690,1690,0
|
|
20250226,155400,381436566,1690,1690,1690,1690,0
|
|
20250226,155300,381436566,1690,1690,1690,1690,0
|
|
20250226,155200,381436566,1690,1690,1690,1690,0
|
|
20250226,155100,381436566,1690,1690,1690,1690,0
|
|
20250226,155000,381436566,1690,1690,1690,1690,0
|
|
20250226,154900,381436566,1690,1690,1690,1690,0
|
|
20250226,154800,381436566,1690,1690,1690,1690,0
|
|
20250226,154700,381436566,1690,1690,1690,1690,5452
|
|
20250226,154600,381436566,1690,1690,1690,1690,0
|
|
20250226,154500,381436566,1690,1690,1690,1690,0
|
|
20250226,154400,381436566,1690,1690,1690,1690,0
|
|
20250226,154300,381436566,1690,1690,1690,1690,0
|
|
20250226,154200,381436566,1690,1690,1690,1690,0
|
|
20250226,154100,381436566,1690,1690,1690,1690,0
|
|
20250226,154000,381436566,1690,1690,1690,1690,0
|
|
20250226,153900,381436566,1690,1690,1690,1690,0
|
|
20250226,153800,381436566,1690,1690,1690,1690,0
|
|
20250226,153700,381436566,1690,1690,1690,1690,0
|
|
20250226,153600,381436566,1690,1690,1690,1690,0
|
|
20250226,153500,381436566,1690,1690,1690,1690,0
|
|
20250226,153400,381436566,1690,1690,1690,1690,0
|
|
20250226,153300,381436566,1690,1690,1690,1690,0
|
|
20250226,153200,381436566,1690,1690,1690,1690,0
|
|
20250226,153100,381436566,1690,1690,1690,1690,0
|
|
20250226,153000,381436566,1690,1690,1690,1690,5452
|
|
20250226,152900,372222686,1690,1690,1690,1690,0
|
|
20250226,152800,372222686,1690,1690,1690,1690,0
|
|
20250226,152700,372222686,1690,1690,1690,1690,0
|
|
20250226,152600,372222686,1690,1690,1690,1690,0
|
|
20250226,152500,372222686,1690,1690,1690,1690,0
|
|
20250226,152400,372222686,1690,1690,1690,1690,0
|
|
20250226,152300,372222686,1690,1690,1690,1690,0
|
|
20250226,152200,372222686,1690,1690,1690,1690,0
|
|
20250226,152100,372222686,1690,1690,1690,1690,0
|
|
20250226,152000,372222686,1690,1690,1690,1690,0
|
|
20250226,151900,372222686,1690,1687,1690,1682,6665
|
|
20250226,151800,360998193,1687,1688,1688,1687,643
|
|
20250226,151700,359913367,1688,1688,1688,1687,434
|
|
20250226,151600,359181004,1688,1687,1688,1687,66
|
|
20250226,151500,359069616,1688,1688,1688,1688,200
|
|
20250226,151400,358732016,1688,1688,1688,1688,1250
|
|
20250226,151300,356622016,1687,1687,1687,1687,50
|
|
20250226,151200,356537666,1688,1686,1688,1686,3892
|
|
20250226,151100,349975030,1686,1685,1686,1685,1339
|
|
20250226,151000,347717766,1686,1685,1686,1685,101
|
|
20250226,150900,347547580,1685,1685,1686,1685,388
|
|
20250226,150800,346893707,1682,1683,1685,1682,2788
|
|
20250226,150700,342203262,1683,1683,1683,1683,59
|
|
20250226,150600,342103965,1685,1685,1685,1683,1202
|
|
20250226,150500,340080995,1683,1685,1685,1683,594
|
|
20250226,150400,339081105,1685,1685,1685,1683,7768
|
|
20250226,150300,326005243,1685,1685,1685,1685,1
|
|
20250226,150200,326003558,1685,1685,1685,1685,1
|
|
20250226,150100,326001873,1684,1684,1684,1684,1
|
|
20250226,150000,326000189,1683,1683,1683,1683,532
|
|
20250226,145900,325104833,1686,1684,1686,1683,402
|
|
20250226,145800,324428234,1684,1684,1684,1684,512
|
|
20250226,145700,323566026,1684,1684,1684,1684,310
|
|
20250226,145600,323043986,1684,1684,1684,1684,32
|
|
20250226,145500,322990098,1684,1684,1684,1684,20
|
|
20250226,145400,322956418,1684,1684,1684,1684,1825
|
|
20250226,145300,319883118,1687,1687,1687,1687,26
|
|
20250226,145200,319839256,1689,1689,1689,1689,1
|
|
20250226,145100,319837567,1683,1684,1684,1683,1091
|
|
20250226,145000,318001214,1689,1689,1689,1689,27
|
|
20250226,144900,317955611,1689,1689,1689,1689,0
|
|
20250226,144800,317955611,1689,1689,1689,1689,27
|
|
20250226,144700,317910008,1683,1690,1690,1683,3001
|
|
20250226,144600,312857763,1690,1690,1690,1690,47
|
|
20250226,144500,312778333,1690,1690,1690,1690,87
|
|
20250226,144400,312631303,1690,1690,1690,1690,100
|
|
20250226,144300,312462303,1690,1690,1690,1690,26
|
|
20250226,144200,312418363,1690,1690,1690,1690,2
|
|
20250226,144100,312414983,1690,1689,1690,1689,848
|
|
20250226,144000,310982683,1684,1684,1684,1684,0
|
|
20250226,143900,310982683,1684,1688,1688,1684,1977
|
|
20250226,143800,307649544,1689,1689,1689,1689,113
|
|
20250226,143700,307458687,1689,1689,1689,1689,0
|
|
20250226,143600,307458687,1689,1689,1689,1689,0
|
|
20250226,143500,307458687,1689,1689,1689,1689,15
|
|
20250226,143400,307433352,1689,1689,1689,1689,200
|
|
20250226,143300,307095552,1690,1690,1690,1690,26
|
|
20250226,143200,307051612,1690,1690,1690,1690,0
|
|
20250226,143100,307051612,1690,1690,1690,1689,472
|
|
20250226,143000,306254232,1691,1691,1691,1691,1
|
|
20250226,142900,306252541,1690,1690,1690,1690,0
|
|
20250226,142800,306252541,1690,1692,1692,1690,69
|
|
20250226,142700,306135879,1692,1692,1692,1692,1
|
|
20250226,142600,306134187,1690,1692,1692,1690,206
|
|
20250226,142500,305785995,1692,1692,1692,1692,1
|
|
20250226,142400,305784303,1688,1688,1688,1688,1
|
|
20250226,142300,305782615,1692,1692,1692,1692,26
|
|
20250226,142200,305738623,1692,1688,1692,1688,166
|
|
20250226,142100,305457935,1687,1687,1687,1687,0
|
|
20250226,142000,305457935,1687,1687,1687,1687,6
|
|
20250226,141900,305447813,1687,1687,1687,1687,0
|
|
20250226,141800,305447813,1687,1688,1688,1687,351
|
|
20250226,141700,304855650,1688,1688,1688,1688,28
|
|
20250226,141600,304808386,1688,1688,1688,1688,2
|
|
20250226,141500,304805010,1692,1692,1692,1692,0
|
|
20250226,141400,304805010,1692,1692,1692,1692,27
|
|
20250226,141300,304759326,1688,1688,1688,1688,4352
|
|
20250226,141200,297413150,1692,1692,1692,1692,26
|
|
20250226,141100,297369158,1692,1692,1692,1692,26
|
|
20250226,141000,297325166,1692,1692,1692,1692,0
|
|
20250226,140900,297325166,1692,1692,1692,1692,26
|
|
20250226,140800,297281174,1693,1693,1693,1693,0
|
|
20250226,140700,297281174,1693,1693,1693,1693,26
|
|
20250226,140600,297237156,1693,1688,1693,1688,2431
|
|
20250226,140500,293125950,1688,1688,1688,1688,0
|
|
20250226,140400,293125950,1688,1688,1688,1688,0
|
|
20250226,140300,293125950,1688,1688,1688,1688,71
|
|
20250226,140200,293006102,1690,1690,1690,1690,26
|
|
20250226,140100,292962162,1690,1690,1690,1690,0
|
|
20250226,140000,292962162,1690,1690,1690,1690,26
|
|
20250226,135900,292918222,1690,1690,1690,1690,26
|
|
20250226,135800,292874282,1690,1690,1690,1689,302
|
|
20250226,135700,292364150,1692,1690,1692,1690,77
|
|
20250226,135600,292233904,1688,1688,1688,1688,0
|
|
20250226,135500,292233904,1688,1688,1688,1688,421
|
|
20250226,135400,291523256,1688,1688,1688,1688,26
|
|
20250226,135300,291479368,1688,1688,1688,1688,0
|
|
20250226,135200,291479368,1688,1688,1688,1688,26
|
|
20250226,135100,291435480,1688,1688,1688,1688,0
|
|
20250226,135000,291435480,1688,1688,1688,1688,26
|
|
20250226,134900,291391592,1688,1688,1688,1688,69
|
|
20250226,134800,291275120,1688,1688,1688,1688,15
|
|
20250226,134700,291249800,1687,1687,1687,1687,17
|
|
20250226,134600,291221121,1686,1687,1687,1686,103
|
|
20250226,134500,291047460,1688,1688,1688,1688,26
|
|
20250226,134400,291003572,1688,1688,1688,1688,1184
|
|
20250226,134300,289004980,1688,1688,1688,1688,26
|
|
20250226,134200,288961092,1688,1688,1688,1688,7
|
|
20250226,134100,288949276,1686,1686,1686,1686,1500
|
|
20250226,134000,286420276,1686,1686,1686,1686,0
|
|
20250226,133900,286420276,1686,1688,1688,1686,2
|
|
20250226,133800,286416902,1686,1686,1686,1686,0
|
|
20250226,133700,286416902,1686,1687,1687,1686,537
|
|
20250226,133600,285511298,1687,1688,1688,1687,247
|
|
20250226,133500,285094543,1691,1688,1691,1688,1853
|
|
20250226,133400,281966676,1688,1687,1688,1686,101
|
|
20250226,133300,281796362,1688,1688,1688,1688,1
|
|
20250226,133200,281794674,1687,1687,1687,1687,45
|
|
20250226,133100,281718759,1687,1687,1687,1687,0
|
|
20250226,133000,281718759,1687,1686,1687,1686,530
|
|
20250226,132900,280825149,1686,1688,1688,1686,544
|
|
20250226,132800,279907882,1692,1692,1692,1688,39
|
|
20250226,132700,279841942,1692,1688,1692,1686,3724
|
|
20250226,132600,273563230,1692,1688,1692,1687,2214
|
|
20250226,132500,269827816,1688,1688,1688,1688,0
|
|
20250226,132400,269827816,1688,1688,1688,1688,97
|
|
20250226,132300,269664080,1693,1689,1693,1689,159
|
|
20250226,132200,269395421,1690,1692,1692,1689,882
|
|
20250226,132100,267904870,1692,1690,1692,1690,428
|
|
20250226,132000,267181402,1689,1689,1689,1689,1704
|
|
20250226,131900,264303346,1690,1693,1693,1690,206
|
|
20250226,131800,263955200,1693,1693,1693,1693,29
|
|
20250226,131700,263906103,1693,1693,1693,1693,0
|
|
20250226,131600,263906103,1693,1693,1693,1693,26
|
|
20250226,131500,263862085,1693,1693,1693,1693,1
|
|
20250226,131400,263860392,1693,1693,1693,1693,26
|
|
20250226,131300,263816374,1694,1694,1694,1694,26
|
|
20250226,131200,263772330,1694,1694,1694,1694,13
|
|
20250226,131100,263750308,1694,1694,1694,1694,26
|
|
20250226,131000,263706264,1694,1694,1694,1694,3
|
|
20250226,130900,263701182,1691,1691,1691,1691,200
|
|
20250226,130800,263362982,1691,1691,1691,1691,0
|
|
20250226,130700,263362982,1691,1691,1691,1691,0
|
|
20250226,130600,263362982,1691,1694,1694,1691,1640
|
|
20250226,130500,260588758,1694,1693,1694,1693,472
|
|
20250226,130400,259789661,1694,1694,1694,1694,26
|
|
20250226,130300,259745617,1694,1695,1695,1694,36
|
|
20250226,130200,259684607,1695,1694,1695,1694,39
|
|
20250226,130100,259618516,1695,1695,1695,1695,26
|
|
20250226,130000,259574446,1695,1695,1695,1695,988
|
|
20250226,125900,257899786,1695,1695,1695,1695,26
|
|
20250226,125800,257855716,1695,1695,1695,1695,1000
|
|
20250226,125700,256160716,1695,1693,1695,1693,77
|
|
20250226,125600,256030301,1695,1695,1695,1694,105
|
|
20250226,125500,255852404,1695,1695,1695,1695,0
|
|
20250226,125400,255852404,1695,1695,1695,1695,26
|
|
20250226,125300,255808334,1695,1695,1695,1695,0
|
|
20250226,125200,255808334,1695,1696,1696,1695,939
|
|
20250226,125100,254216696,1695,1695,1695,1695,674
|
|
20250226,125000,253074266,1695,1695,1695,1695,0
|
|
20250226,124900,253074266,1695,1695,1695,1695,26
|
|
20250226,124800,253030196,1695,1695,1695,1695,74
|
|
20250226,124700,252904766,1695,1695,1695,1695,26
|
|
20250226,124600,252860696,1696,1696,1696,1696,1
|
|
20250226,124500,252859000,1692,1693,1693,1692,200
|
|
20250226,124400,252520599,1696,1696,1696,1696,27
|
|
20250226,124300,252474807,1696,1696,1696,1696,1
|
|
20250226,124200,252473111,1692,1692,1692,1692,294
|
|
20250226,124100,251975663,1696,1696,1696,1696,0
|
|
20250226,124000,251975663,1696,1696,1696,1696,27
|
|
20250226,123900,251929871,1696,1694,1696,1694,373
|
|
20250226,123800,251298007,1695,1695,1695,1695,0
|
|
20250226,123700,251298007,1695,1695,1696,1695,104
|
|
20250226,123600,251121707,1696,1696,1696,1696,0
|
|
20250226,123500,251121707,1696,1696,1696,1696,68
|
|
20250226,123400,251006379,1696,1696,1696,1696,27
|
|
20250226,123300,250960587,1696,1694,1696,1694,1898
|
|
20250226,123200,247744325,1694,1694,1694,1694,63
|
|
20250226,123100,247637603,1693,1694,1694,1693,378
|
|
20250226,123000,246997639,1694,1694,1694,1694,27
|
|
20250226,122900,246951901,1694,1694,1694,1694,0
|
|
20250226,122800,246951901,1694,1694,1694,1694,73
|
|
20250226,122700,246828239,1694,1693,1694,1693,254
|
|
20250226,122600,246398213,1693,1693,1693,1693,20
|
|
20250226,122500,246364353,1694,1690,1694,1686,965
|
|
20250226,122400,244735703,1693,1694,1694,1693,57
|
|
20250226,122300,244639201,1693,1693,1693,1693,1
|
|
20250226,122200,244637508,1686,1694,1694,1686,142
|
|
20250226,122100,244397880,1695,1695,1695,1695,0
|
|
20250226,122000,244397880,1695,1695,1695,1695,27
|
|
20250226,121900,244352115,1695,1695,1695,1695,501
|
|
20250226,121800,243502920,1686,1686,1686,1686,0
|
|
20250226,121700,243502920,1686,1686,1686,1686,0
|
|
20250226,121600,243502920,1686,1686,1686,1686,0
|
|
20250226,121500,243502920,1686,1686,1686,1686,0
|
|
20250226,121400,243502920,1686,1694,1694,1686,3000
|
|
20250226,121300,238435211,1696,1696,1696,1696,27
|
|
20250226,121200,238389419,1696,1696,1696,1696,0
|
|
20250226,121100,238389419,1696,1696,1696,1696,0
|
|
20250226,121000,238389419,1696,1696,1696,1696,0
|
|
20250226,120900,238389419,1696,1696,1696,1696,3
|
|
20250226,120800,238384331,1694,1694,1694,1694,10
|
|
20250226,120700,238367391,1694,1694,1694,1694,40
|
|
20250226,120600,238299631,1694,1694,1694,1694,197
|
|
20250226,120500,237965913,1696,1696,1696,1696,0
|
|
20250226,120400,237965913,1696,1696,1696,1696,687
|
|
20250226,120300,236800761,1698,1698,1698,1698,0
|
|
20250226,120200,236800761,1698,1698,1698,1698,30
|
|
20250226,120100,236749821,1698,1696,1698,1696,4246
|
|
20250226,120000,229542613,1696,1696,1696,1696,20
|
|
20250226,115900,229508693,1696,1696,1696,1696,0
|
|
20250226,115800,229508693,1696,1696,1696,1696,5
|
|
20250226,115700,229500213,1696,1695,1696,1695,2006
|
|
20250226,115600,226100038,1694,1694,1694,1694,0
|
|
20250226,115500,226100038,1694,1694,1694,1694,2913
|
|
20250226,115400,221165416,1693,1690,1693,1690,4042
|
|
20250226,115300,214323960,1691,1691,1691,1691,0
|
|
20250226,115200,214323960,1691,1691,1691,1691,50
|
|
20250226,115100,214239410,1693,1693,1693,1693,0
|
|
20250226,115000,214239410,1693,1693,1693,1693,50
|
|
20250226,114900,214154760,1693,1692,1693,1692,1800
|
|
20250226,114800,211107760,1691,1691,1691,1691,30
|
|
20250226,114700,211057030,1688,1688,1688,1688,2103
|
|
20250226,114600,207507166,1693,1693,1693,1693,0
|
|
20250226,114500,207507166,1693,1693,1693,1693,0
|
|
20250226,114400,207507166,1693,1693,1693,1693,1
|
|
20250226,114300,207505473,1687,1687,1687,1687,3
|
|
20250226,114200,207500412,1694,1694,1694,1694,0
|
|
20250226,114100,207500412,1694,1694,1694,1694,7
|
|
20250226,114000,207488554,1687,1688,1688,1687,3500
|
|
20250226,113900,201582950,1688,1688,1688,1688,1
|
|
20250226,113800,201581262,1694,1694,1694,1694,1
|
|
20250226,113700,201579568,1689,1689,1689,1689,0
|
|
20250226,113600,201579568,1689,1690,1690,1689,4938
|
|
20250226,113500,193237221,1695,1695,1695,1695,800
|
|
20250226,113400,191881221,1695,1695,1695,1695,0
|
|
20250226,113300,191881221,1695,1695,1695,1695,0
|
|
20250226,113200,191881221,1695,1695,1695,1695,36
|
|
20250226,113100,191820201,1690,1695,1695,1690,925
|
|
20250226,113000,190252351,1695,1695,1695,1695,0
|
|
20250226,112900,190252351,1695,1695,1695,1695,0
|
|
20250226,112800,190252351,1695,1695,1695,1695,0
|
|
20250226,112700,190252351,1695,1695,1695,1695,0
|
|
20250226,112600,190252351,1695,1695,1695,1695,0
|
|
20250226,112500,190252351,1695,1695,1695,1695,1
|
|
20250226,112400,190250656,1690,1690,1690,1690,531
|
|
20250226,112300,189353266,1695,1695,1695,1695,1
|
|
20250226,112200,189351571,1690,1690,1690,1690,6
|
|
20250226,112100,189341431,1690,1690,1690,1690,0
|
|
20250226,112000,189341431,1690,1690,1690,1690,65
|
|
20250226,111900,189231581,1695,1695,1695,1695,285
|
|
20250226,111800,188748506,1695,1695,1695,1695,1800
|
|
20250226,111700,185697506,1696,1696,1696,1696,0
|
|
20250226,111600,185697506,1696,1696,1696,1696,0
|
|
20250226,111500,185697506,1696,1696,1696,1696,0
|
|
20250226,111400,185697506,1696,1696,1696,1696,0
|
|
20250226,111300,185697506,1696,1691,1696,1691,582
|
|
20250226,111200,184713339,1697,1697,1697,1697,0
|
|
20250226,111100,184713339,1697,1697,1697,1697,0
|
|
20250226,111000,184713339,1697,1691,1697,1691,201
|
|
20250226,110900,184373442,1691,1691,1691,1691,1
|
|
20250226,110800,184371751,1698,1698,1698,1698,0
|
|
20250226,110700,184371751,1698,1698,1698,1698,0
|
|
20250226,110600,184371751,1698,1698,1698,1698,0
|
|
20250226,110500,184371751,1698,1698,1698,1698,0
|
|
20250226,110400,184371751,1698,1698,1698,1698,1200
|
|
20250226,110300,182334151,1689,1689,1689,1689,0
|
|
20250226,110200,182334151,1689,1689,1689,1689,750
|
|
20250226,110100,181067401,1699,1699,1699,1699,0
|
|
20250226,110000,181067401,1699,1699,1699,1699,1
|
|
20250226,105900,181065702,1688,1698,1699,1688,1753
|
|
20250226,105800,178090945,1698,1698,1698,1698,0
|
|
20250226,105700,178090945,1698,1696,1698,1696,5
|
|
20250226,105600,178082461,1698,1698,1698,1698,3
|
|
20250226,105500,178077367,1695,1693,1695,1693,1542
|
|
20250226,105400,175463961,1694,1694,1694,1694,5
|
|
20250226,105300,175455491,1697,1697,1697,1697,0
|
|
20250226,105200,175455491,1697,1697,1697,1697,502
|
|
20250226,105100,174603597,1697,1697,1697,1697,0
|
|
20250226,105000,174603597,1697,1697,1697,1697,0
|
|
20250226,104900,174603597,1697,1697,1697,1697,0
|
|
20250226,104800,174603597,1697,1697,1697,1697,0
|
|
20250226,104700,174603597,1697,1697,1697,1697,2
|
|
20250226,104600,174600203,1696,1696,1696,1696,297
|
|
20250226,104500,174096491,1694,1695,1695,1694,150
|
|
20250226,104400,173842341,1695,1695,1695,1695,149
|
|
20250226,104300,173589786,1696,1696,1696,1696,30
|
|
20250226,104200,173538906,1697,1697,1697,1697,530
|
|
20250226,104100,172639496,1697,1697,1697,1697,0
|
|
20250226,104000,172639496,1697,1697,1697,1697,0
|
|
20250226,103900,172639496,1697,1697,1697,1697,0
|
|
20250226,103800,172639496,1697,1697,1697,1697,10
|
|
20250226,103700,172622526,1692,1693,1693,1692,200
|
|
20250226,103600,172284116,1692,1692,1692,1692,85
|
|
20250226,103500,172140296,1698,1698,1698,1698,13
|
|
20250226,103400,172118222,1698,1698,1698,1698,0
|
|
20250226,103300,172118222,1698,1698,1698,1698,9
|
|
20250226,103200,172102940,1686,1686,1686,1686,0
|
|
20250226,103100,172102940,1686,1690,1690,1686,2488
|
|
20250226,103000,167904178,1690,1690,1690,1690,200
|
|
20250226,102900,167566178,1699,1699,1699,1699,0
|
|
20250226,102800,167566178,1699,1699,1699,1699,0
|
|
20250226,102700,167566178,1699,1699,1699,1699,1000
|
|
20250226,102600,165867178,1699,1699,1699,1699,0
|
|
20250226,102500,165867178,1699,1699,1699,1699,0
|
|
20250226,102400,165867178,1699,1699,1699,1699,0
|
|
20250226,102300,165867178,1699,1699,1699,1699,1
|
|
20250226,102200,165865479,1690,1690,1690,1690,0
|
|
20250226,102100,165865479,1690,1690,1690,1690,300
|
|
20250226,102000,165358479,1690,1690,1690,1690,10
|
|
20250226,101900,165341579,1690,1690,1690,1690,100
|
|
20250226,101800,165172579,1690,1690,1690,1690,68
|
|
20250226,101700,165057659,1690,1697,1697,1690,1001
|
|
20250226,101600,163364305,1698,1698,1698,1698,0
|
|
20250226,101500,163364305,1698,1700,1700,1698,2026
|
|
20250226,101400,159922128,1699,1700,1700,1699,20
|
|
20250226,101300,159888143,1700,1700,1700,1700,0
|
|
20250226,101200,159888143,1700,1700,1700,1700,12
|
|
20250226,101100,159867743,1695,1699,1700,1695,619
|
|
20250226,101000,158816267,1699,1699,1699,1699,0
|
|
20250226,100900,158816267,1699,1699,1699,1699,0
|
|
20250226,100800,158816267,1699,1699,1699,1699,2
|
|
20250226,100700,158812869,1699,1691,1699,1691,112
|
|
20250226,100600,158623381,1691,1693,1693,1691,85
|
|
20250226,100500,158479590,1693,1693,1693,1693,1
|
|
20250226,100400,158477897,1695,1695,1695,1695,718
|
|
20250226,100300,157260887,1700,1699,1700,1699,1034
|
|
20250226,100200,155504120,1698,1698,1698,1698,0
|
|
20250226,100100,155504120,1698,1695,1698,1695,4869
|
|
20250226,100000,147241122,1696,1695,1696,1695,687
|
|
20250226,095900,146076457,1695,1695,1695,1695,0
|
|
20250226,095800,146076457,1695,1695,1695,1695,513
|
|
20250226,095700,145206922,1696,1696,1696,1696,500
|
|
20250226,095600,144358922,1697,1697,1697,1697,0
|
|
20250226,095500,144358922,1697,1697,1697,1697,0
|
|
20250226,095400,144358922,1697,1694,1697,1694,3600
|
|
20250226,095300,138255893,1694,1694,1694,1694,1058
|
|
20250226,095200,136463641,1694,1694,1694,1694,0
|
|
20250226,095100,136463641,1694,1694,1694,1694,0
|
|
20250226,095000,136463641,1694,1694,1694,1694,64
|
|
20250226,094900,136355225,1691,1686,1694,1686,5244
|
|
20250226,094800,127511463,1686,1691,1691,1686,4532
|
|
20250226,094700,119870266,1694,1688,1694,1688,820
|
|
20250226,094600,118485656,1693,1693,1693,1693,2
|
|
20250226,094500,118482270,1693,1692,1693,1692,13
|
|
20250226,094400,118460273,1690,1686,1690,1686,85
|
|
20250226,094300,118316823,1686,1687,1687,1686,1470
|
|
20250226,094200,115837963,1690,1689,1690,1689,281
|
|
20250226,094100,115363313,1690,1693,1693,1690,820
|
|
20250226,094000,113975654,1695,1695,1695,1695,0
|
|
20250226,093900,113975654,1695,1695,1695,1695,0
|
|
20250226,093800,113975654,1695,1695,1695,1695,0
|
|
20250226,093700,113975654,1695,1695,1695,1695,0
|
|
20250226,093600,113975654,1695,1695,1695,1695,0
|
|
20250226,093500,113975654,1695,1695,1695,1695,0
|
|
20250226,093400,113975654,1695,1695,1695,1695,0
|
|
20250226,093300,113975654,1695,1694,1695,1693,605
|
|
20250226,093200,112950366,1699,1697,1699,1697,51
|
|
20250226,093100,112863767,1698,1697,1700,1697,4255
|
|
20250226,093000,105639706,1698,1698,1698,1698,5
|
|
20250226,092900,105631216,1693,1693,1693,1693,1551
|
|
20250226,092800,103005373,1693,1689,1698,1689,1867
|
|
20250226,092700,99838102,1698,1700,1700,1689,610
|
|
20250226,092600,98806554,1700,1700,1700,1700,0
|
|
20250226,092500,98806554,1700,1690,1700,1690,898
|
|
20250226,092400,97288914,1693,1694,1694,1693,257
|
|
20250226,092300,96853655,1694,1696,1696,1693,382
|
|
20250226,092200,96206292,1704,1696,1705,1696,1351
|
|
20250226,092100,93905188,1693,1702,1706,1693,5845
|
|
20250226,092000,83953278,1702,1703,1703,1689,572
|
|
20250226,091900,82985721,1703,1688,1703,1688,5507
|
|
20250226,091800,73630487,1695,1695,1695,1690,14280
|
|
20250226,091700,49427665,1695,1694,1695,1694,596
|
|
20250226,091600,48417485,1694,1687,1694,1681,2042
|
|
20250226,091500,44970590,1695,1695,1695,1695,0
|
|
20250226,091400,44970590,1695,1691,1695,1689,179
|
|
20250226,091300,44667595,1695,1691,1695,1691,3747
|
|
20250226,091200,38326401,1691,1681,1691,1681,3760
|
|
20250226,091100,31985910,1685,1689,1689,1685,3318
|
|
20250226,091000,26394318,1690,1690,1690,1690,500
|
|
20250226,090900,25549318,1691,1691,1691,1691,0
|
|
20250226,090800,25549318,1691,1689,1691,1688,503
|
|
20250226,090700,24700247,1688,1687,1689,1687,1703
|
|
20250226,090600,21825535,1687,1687,1687,1687,0
|
|
20250226,090500,21825535,1687,1686,1687,1686,442
|
|
20250226,090400,21080102,1692,1691,1692,1691,6
|
|
20250226,090300,21069955,1679,1681,1681,1679,2339
|
|
20250226,090200,17140489,1695,1695,1695,1695,0
|
|
20250226,090100,17140489,1695,1685,1695,1680,4896
|
|
20250226,090000,8868169,1684,1699,1699,1684,5232
|