613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,191000,748488065,2065,2065,2065,2065,3363
|
|
20250226,190900,748488065,2065,2065,2065,2065,0
|
|
20250226,190800,748488065,2065,2065,2065,2065,0
|
|
20250226,190700,748488065,2065,2065,2065,2065,0
|
|
20250226,190600,748488065,2065,2065,2065,2065,0
|
|
20250226,190500,748488065,2065,2065,2065,2065,0
|
|
20250226,190400,748488065,2065,2065,2065,2065,0
|
|
20250226,190300,748488065,2065,2065,2065,2065,0
|
|
20250226,190200,748488065,2065,2065,2065,2065,0
|
|
20250226,190100,748488065,2065,2065,2065,2065,0
|
|
20250226,190000,748488065,2065,2065,2065,2065,0
|
|
20250226,185900,748488065,2065,2065,2065,2065,0
|
|
20250226,185800,748488065,2065,2065,2065,2065,0
|
|
20250226,185700,748488065,2065,2065,2065,2065,0
|
|
20250226,185600,748488065,2065,2065,2065,2065,0
|
|
20250226,185500,748488065,2065,2065,2065,2065,0
|
|
20250226,185400,748488065,2065,2065,2065,2065,0
|
|
20250226,185300,748488065,2065,2065,2065,2065,0
|
|
20250226,185200,748488065,2065,2065,2065,2065,0
|
|
20250226,185100,748488065,2065,2065,2065,2065,0
|
|
20250226,185000,748488065,2065,2065,2065,2065,0
|
|
20250226,184900,748488065,2065,2065,2065,2065,0
|
|
20250226,184800,748488065,2065,2065,2065,2065,0
|
|
20250226,184700,748488065,2065,2065,2065,2065,0
|
|
20250226,184600,748488065,2065,2065,2065,2065,0
|
|
20250226,184500,748488065,2065,2065,2065,2065,0
|
|
20250226,184400,748488065,2065,2065,2065,2065,0
|
|
20250226,184300,748488065,2065,2065,2065,2065,0
|
|
20250226,184200,748488065,2065,2065,2065,2065,0
|
|
20250226,184100,748488065,2065,2065,2065,2065,0
|
|
20250226,184000,748488065,2065,2065,2065,2065,3363
|
|
20250226,183900,748488065,2065,2065,2065,2065,0
|
|
20250226,183800,748488065,2065,2065,2065,2065,0
|
|
20250226,183700,748488065,2065,2065,2065,2065,0
|
|
20250226,183600,748488065,2065,2065,2065,2065,0
|
|
20250226,183500,748488065,2065,2065,2065,2065,0
|
|
20250226,183400,748488065,2065,2065,2065,2065,0
|
|
20250226,183300,748488065,2065,2065,2065,2065,0
|
|
20250226,183200,748488065,2065,2065,2065,2065,0
|
|
20250226,183100,748488065,2065,2065,2065,2065,0
|
|
20250226,183000,748488065,2065,2065,2065,2065,0
|
|
20250226,182900,748488065,2065,2065,2065,2065,0
|
|
20250226,182800,748488065,2065,2065,2065,2065,0
|
|
20250226,182700,748488065,2065,2065,2065,2065,0
|
|
20250226,182600,748488065,2065,2065,2065,2065,0
|
|
20250226,182500,748488065,2065,2065,2065,2065,0
|
|
20250226,182400,748488065,2065,2065,2065,2065,0
|
|
20250226,182300,748488065,2065,2065,2065,2065,0
|
|
20250226,182200,748488065,2065,2065,2065,2065,0
|
|
20250226,182100,748488065,2065,2065,2065,2065,0
|
|
20250226,182000,748488065,2065,2065,2065,2065,0
|
|
20250226,181900,748488065,2065,2065,2065,2065,0
|
|
20250226,181800,748488065,2065,2065,2065,2065,0
|
|
20250226,181700,748488065,2065,2065,2065,2065,0
|
|
20250226,181600,748488065,2065,2065,2065,2065,0
|
|
20250226,181500,748488065,2065,2065,2065,2065,0
|
|
20250226,181400,748488065,2065,2065,2065,2065,0
|
|
20250226,181300,748488065,2065,2065,2065,2065,0
|
|
20250226,181200,748488065,2065,2065,2065,2065,0
|
|
20250226,181100,748488065,2065,2065,2065,2065,0
|
|
20250226,181000,748488065,2065,2065,2065,2065,3363
|
|
20250226,180900,748488065,2065,2065,2065,2065,0
|
|
20250226,180800,748488065,2065,2065,2065,2065,0
|
|
20250226,180700,748488065,2065,2065,2065,2065,0
|
|
20250226,180600,748488065,2065,2065,2065,2065,0
|
|
20250226,180500,748488065,2065,2065,2065,2065,0
|
|
20250226,180400,748488065,2065,2065,2065,2065,0
|
|
20250226,180300,748488065,2065,2065,2065,2065,0
|
|
20250226,180200,748488065,2065,2065,2065,2065,0
|
|
20250226,180100,748488065,2065,2065,2065,2065,0
|
|
20250226,180000,748488065,2065,2065,2065,2065,0
|
|
20250226,175900,748488065,2065,2065,2065,2065,0
|
|
20250226,175800,748488065,2065,2065,2065,2065,0
|
|
20250226,175700,748488065,2065,2065,2065,2065,0
|
|
20250226,175600,748488065,2065,2065,2065,2065,0
|
|
20250226,175500,748488065,2065,2065,2065,2065,0
|
|
20250226,175400,748488065,2065,2065,2065,2065,0
|
|
20250226,175300,748488065,2065,2065,2065,2065,0
|
|
20250226,175200,748488065,2065,2065,2065,2065,0
|
|
20250226,175100,748488065,2065,2065,2065,2065,0
|
|
20250226,175000,748488065,2065,2065,2065,2065,0
|
|
20250226,174900,748488065,2065,2065,2065,2065,0
|
|
20250226,174800,748488065,2065,2065,2065,2065,0
|
|
20250226,174700,748488065,2065,2065,2065,2065,0
|
|
20250226,174600,748488065,2065,2065,2065,2065,0
|
|
20250226,174500,748488065,2065,2065,2065,2065,0
|
|
20250226,174400,748488065,2065,2065,2065,2065,0
|
|
20250226,174300,748488065,2065,2065,2065,2065,0
|
|
20250226,174200,748488065,2065,2065,2065,2065,0
|
|
20250226,174100,748488065,2065,2065,2065,2065,0
|
|
20250226,174000,748488065,2065,2065,2065,2065,3363
|
|
20250226,173900,748488065,2065,2065,2065,2065,0
|
|
20250226,173800,748488065,2065,2065,2065,2065,0
|
|
20250226,173700,748488065,2065,2065,2065,2065,0
|
|
20250226,173600,748488065,2065,2065,2065,2065,0
|
|
20250226,173500,748488065,2065,2065,2065,2065,0
|
|
20250226,173400,748488065,2065,2065,2065,2065,0
|
|
20250226,173300,748488065,2065,2065,2065,2065,0
|
|
20250226,173200,748488065,2065,2065,2065,2065,0
|
|
20250226,173100,748488065,2065,2065,2065,2065,0
|
|
20250226,173000,748488065,2065,2065,2065,2065,0
|
|
20250226,172900,748488065,2065,2065,2065,2065,0
|
|
20250226,172800,748488065,2065,2065,2065,2065,0
|
|
20250226,172700,748488065,2065,2065,2065,2065,0
|
|
20250226,172600,748488065,2065,2065,2065,2065,0
|
|
20250226,172500,748488065,2065,2065,2065,2065,0
|
|
20250226,172400,748488065,2065,2065,2065,2065,0
|
|
20250226,172300,748488065,2065,2065,2065,2065,0
|
|
20250226,172200,748488065,2065,2065,2065,2065,0
|
|
20250226,172100,748488065,2065,2065,2065,2065,0
|
|
20250226,172000,748488065,2065,2065,2065,2065,0
|
|
20250226,171900,748488065,2065,2065,2065,2065,0
|
|
20250226,171800,748488065,2065,2065,2065,2065,0
|
|
20250226,171700,748488065,2065,2065,2065,2065,0
|
|
20250226,171600,748488065,2065,2065,2065,2065,0
|
|
20250226,171500,748488065,2065,2065,2065,2065,0
|
|
20250226,171400,748488065,2065,2065,2065,2065,0
|
|
20250226,171300,748488065,2065,2065,2065,2065,0
|
|
20250226,171200,748488065,2065,2065,2065,2065,0
|
|
20250226,171100,748488065,2065,2065,2065,2065,0
|
|
20250226,171000,748488065,2065,2065,2065,2065,3363
|
|
20250226,170900,748488065,2065,2065,2065,2065,0
|
|
20250226,170800,748488065,2065,2065,2065,2065,0
|
|
20250226,170700,748488065,2065,2065,2065,2065,0
|
|
20250226,170600,748488065,2065,2065,2065,2065,0
|
|
20250226,170500,748488065,2065,2065,2065,2065,0
|
|
20250226,170400,748488065,2065,2065,2065,2065,0
|
|
20250226,170300,748488065,2065,2065,2065,2065,0
|
|
20250226,170200,748488065,2065,2065,2065,2065,0
|
|
20250226,170100,748488065,2065,2065,2065,2065,0
|
|
20250226,170000,748488065,2065,2065,2065,2065,0
|
|
20250226,165900,748488065,2065,2065,2065,2065,0
|
|
20250226,165800,748488065,2065,2065,2065,2065,0
|
|
20250226,165700,748488065,2065,2065,2065,2065,0
|
|
20250226,165600,748488065,2065,2065,2065,2065,0
|
|
20250226,165500,748488065,2065,2065,2065,2065,0
|
|
20250226,165400,748488065,2065,2065,2065,2065,0
|
|
20250226,165300,748488065,2065,2065,2065,2065,0
|
|
20250226,165200,748488065,2065,2065,2065,2065,0
|
|
20250226,165100,748488065,2065,2065,2065,2065,0
|
|
20250226,165000,748488065,2065,2065,2065,2065,0
|
|
20250226,164900,748488065,2065,2065,2065,2065,0
|
|
20250226,164800,748488065,2065,2065,2065,2065,0
|
|
20250226,164700,748488065,2065,2065,2065,2065,0
|
|
20250226,164600,748488065,2065,2065,2065,2065,0
|
|
20250226,164500,748488065,2065,2065,2065,2065,0
|
|
20250226,164400,748488065,2065,2065,2065,2065,0
|
|
20250226,164300,748488065,2065,2065,2065,2065,0
|
|
20250226,164200,748488065,2065,2065,2065,2065,0
|
|
20250226,164100,748488065,2065,2065,2065,2065,0
|
|
20250226,164000,748488065,2065,2065,2065,2065,3363
|
|
20250226,163900,748488065,2065,2065,2065,2065,0
|
|
20250226,163800,748488065,2065,2065,2065,2065,0
|
|
20250226,163700,748488065,2065,2065,2065,2065,0
|
|
20250226,163600,748488065,2065,2065,2065,2065,0
|
|
20250226,163500,748488065,2065,2065,2065,2065,0
|
|
20250226,163400,748488065,2065,2065,2065,2065,0
|
|
20250226,163300,748488065,2065,2065,2065,2065,0
|
|
20250226,163200,748488065,2065,2065,2065,2065,0
|
|
20250226,163100,748488065,2065,2065,2065,2065,0
|
|
20250226,163000,748488065,2065,2065,2065,2065,0
|
|
20250226,162900,748488065,2065,2065,2065,2065,0
|
|
20250226,162800,748488065,2065,2065,2065,2065,0
|
|
20250226,162700,748488065,2065,2065,2065,2065,0
|
|
20250226,162600,748488065,2065,2065,2065,2065,0
|
|
20250226,162500,748488065,2065,2065,2065,2065,0
|
|
20250226,162400,748488065,2065,2065,2065,2065,0
|
|
20250226,162300,748488065,2065,2065,2065,2065,0
|
|
20250226,162200,748488065,2065,2065,2065,2065,0
|
|
20250226,162100,748488065,2065,2065,2065,2065,0
|
|
20250226,162000,748488065,2065,2065,2065,2065,0
|
|
20250226,161900,748488065,2065,2065,2065,2065,0
|
|
20250226,161800,748488065,2065,2065,2065,2065,0
|
|
20250226,161700,748488065,2065,2065,2065,2065,0
|
|
20250226,161600,748488065,2065,2065,2065,2065,0
|
|
20250226,161500,748488065,2065,2065,2065,2065,0
|
|
20250226,161400,748488065,2065,2065,2065,2065,0
|
|
20250226,161300,748488065,2065,2065,2065,2065,0
|
|
20250226,161200,748488065,2065,2065,2065,2065,0
|
|
20250226,161100,748488065,2065,2065,2065,2065,0
|
|
20250226,161000,748488065,2065,2065,2065,2065,3363
|
|
20250226,160900,748488065,2065,2065,2065,2065,0
|
|
20250226,160800,748488065,2065,2065,2065,2065,0
|
|
20250226,160700,748488065,2065,2065,2065,2065,0
|
|
20250226,160600,748488065,2065,2065,2065,2065,0
|
|
20250226,160500,748488065,2065,2065,2065,2065,0
|
|
20250226,160400,748488065,2065,2065,2065,2065,0
|
|
20250226,160300,748488065,2065,2065,2065,2065,0
|
|
20250226,160200,748488065,2065,2065,2065,2065,0
|
|
20250226,160100,748488065,2065,2065,2065,2065,0
|
|
20250226,160000,748488065,2065,2065,2065,2065,0
|
|
20250226,155900,748488065,2065,2065,2065,2065,0
|
|
20250226,155800,748488065,2065,2065,2065,2065,0
|
|
20250226,155700,748488065,2065,2065,2065,2065,0
|
|
20250226,155600,748488065,2065,2065,2065,2065,0
|
|
20250226,155500,748488065,2065,2065,2065,2065,0
|
|
20250226,155400,748488065,2065,2065,2065,2065,0
|
|
20250226,155300,748488065,2065,2065,2065,2065,0
|
|
20250226,155200,748488065,2065,2065,2065,2065,0
|
|
20250226,155100,748488065,2065,2065,2065,2065,0
|
|
20250226,155000,748488065,2065,2065,2065,2065,0
|
|
20250226,154900,748488065,2065,2065,2065,2065,0
|
|
20250226,154800,748488065,2065,2065,2065,2065,0
|
|
20250226,154700,748488065,2065,2065,2065,2065,0
|
|
20250226,154600,748488065,2065,2065,2065,2065,0
|
|
20250226,154500,748488065,2065,2065,2065,2065,0
|
|
20250226,154400,748488065,2065,2065,2065,2065,0
|
|
20250226,154300,748488065,2065,2065,2065,2065,0
|
|
20250226,154200,748488065,2065,2065,2065,2065,0
|
|
20250226,154100,748488065,2065,2065,2065,2065,0
|
|
20250226,154000,748488065,2065,2065,2065,2065,3363
|
|
20250226,153900,748488065,2065,2065,2065,2065,0
|
|
20250226,153800,748488065,2065,2065,2065,2065,0
|
|
20250226,153700,748488065,2065,2065,2065,2065,0
|
|
20250226,153600,748488065,2065,2065,2065,2065,0
|
|
20250226,153500,748488065,2065,2065,2065,2065,0
|
|
20250226,153400,748488065,2065,2065,2065,2065,0
|
|
20250226,153300,748488065,2065,2065,2065,2065,0
|
|
20250226,153200,748488065,2065,2065,2065,2065,0
|
|
20250226,153100,748488065,2065,2065,2065,2065,0
|
|
20250226,153000,748488065,2065,2065,2065,2065,3363
|
|
20250226,152900,741543470,2080,2080,2080,2080,0
|
|
20250226,152800,741543470,2080,2080,2080,2080,0
|
|
20250226,152700,741543470,2080,2080,2080,2080,0
|
|
20250226,152600,741543470,2080,2080,2080,2080,0
|
|
20250226,152500,741543470,2080,2080,2080,2080,0
|
|
20250226,152400,741543470,2080,2080,2080,2080,0
|
|
20250226,152300,741543470,2080,2080,2080,2080,0
|
|
20250226,152200,741543470,2080,2080,2080,2080,0
|
|
20250226,152100,741543470,2080,2080,2080,2080,0
|
|
20250226,152000,741543470,2080,2080,2080,2080,0
|
|
20250226,151900,741543470,2080,2075,2080,2075,4410
|
|
20250226,151800,732392630,2075,2075,2075,2075,2692
|
|
20250226,151700,726806730,2075,2075,2075,2075,421
|
|
20250226,151600,725933155,2075,2075,2075,2075,0
|
|
20250226,151500,725933155,2075,2070,2075,2065,2552
|
|
20250226,151400,720654420,2070,2070,2070,2070,246
|
|
20250226,151300,720145200,2070,2070,2070,2070,722
|
|
20250226,151200,718650660,2070,2070,2070,2070,1117
|
|
20250226,151100,716338470,2070,2070,2070,2070,226
|
|
20250226,151000,715870650,2070,2070,2070,2070,223
|
|
20250226,150900,715409040,2070,2065,2070,2065,2397
|
|
20250226,150800,710454570,2070,2070,2070,2070,5001
|
|
20250226,150700,700102500,2070,2070,2070,2070,0
|
|
20250226,150600,700102500,2070,2070,2070,2070,226
|
|
20250226,150500,699634680,2070,2070,2070,2070,102
|
|
20250226,150400,699423540,2075,2075,2075,2075,0
|
|
20250226,150300,699423540,2075,2075,2075,2075,226
|
|
20250226,150200,698954590,2065,2075,2075,2065,150
|
|
20250226,150100,698644610,2075,2070,2075,2070,695
|
|
20250226,150000,697205365,2070,2070,2070,2070,424
|
|
20250226,145900,696327685,2075,2075,2075,2075,420
|
|
20250226,145800,695456185,2070,2070,2070,2070,5202
|
|
20250226,145700,684688045,2075,2075,2075,2075,0
|
|
20250226,145600,684688045,2075,2075,2075,2075,1200
|
|
20250226,145500,682198045,2075,2075,2075,2075,0
|
|
20250226,145400,682198045,2075,2075,2075,2075,0
|
|
20250226,145300,682198045,2075,2075,2075,2075,0
|
|
20250226,145200,682198045,2075,2075,2075,2075,17
|
|
20250226,145100,682162770,2075,2075,2075,2075,0
|
|
20250226,145000,682162770,2075,2075,2075,2075,0
|
|
20250226,144900,682162770,2075,2075,2075,2075,0
|
|
20250226,144800,682162770,2075,2070,2075,2070,1501
|
|
20250226,144700,679055695,2075,2075,2075,2075,116
|
|
20250226,144600,678814995,2070,2070,2070,2070,0
|
|
20250226,144500,678814995,2070,2070,2070,2070,1200
|
|
20250226,144400,676330995,2070,2070,2075,2070,1038
|
|
20250226,144300,674182330,2070,2070,2070,2070,100
|
|
20250226,144200,673975330,2070,2070,2070,2070,342
|
|
20250226,144100,673267390,2070,2065,2070,2065,2652
|
|
20250226,144000,667790725,2075,2075,2075,2075,0
|
|
20250226,143900,667790725,2075,2075,2075,2075,0
|
|
20250226,143800,667790725,2075,2075,2075,2075,75
|
|
20250226,143700,667635100,2075,2070,2075,2070,1783
|
|
20250226,143600,663937860,2075,2075,2075,2070,3438
|
|
20250226,143500,656820445,2075,2075,2075,2075,100
|
|
20250226,143400,656612945,2075,2075,2075,2075,1
|
|
20250226,143300,656610870,2070,2075,2075,2070,1951
|
|
20250226,143200,652571800,2065,2065,2065,2065,0
|
|
20250226,143100,652571800,2065,2070,2070,2065,3159
|
|
20250226,143000,646032690,2070,2070,2070,2070,302
|
|
20250226,142900,645407550,2065,2070,2070,2065,246
|
|
20250226,142800,644898880,2070,2070,2070,2070,100
|
|
20250226,142700,644691880,2070,2070,2070,2070,100
|
|
20250226,142600,644484880,2070,2070,2070,2070,500
|
|
20250226,142500,643449880,2070,2070,2070,2070,0
|
|
20250226,142400,643449880,2070,2070,2070,2070,200
|
|
20250226,142300,643035880,2070,2070,2070,2070,250
|
|
20250226,142200,642518380,2070,2070,2070,2070,1500
|
|
20250226,142100,639413380,2070,2070,2070,2070,0
|
|
20250226,142000,639413380,2070,2070,2070,2070,50
|
|
20250226,141900,639309880,2070,2070,2070,2070,162
|
|
20250226,141800,638974540,2070,2070,2070,2070,0
|
|
20250226,141700,638974540,2070,2070,2070,2070,0
|
|
20250226,141600,638974540,2070,2070,2070,2070,426
|
|
20250226,141500,638092720,2070,2070,2070,2070,3345
|
|
20250226,141400,631168570,2070,2070,2070,2070,100
|
|
20250226,141300,630961570,2070,2065,2070,2065,1757
|
|
20250226,141200,627332680,2065,2065,2065,2065,828
|
|
20250226,141100,625622860,2070,2065,2070,2065,801
|
|
20250226,141000,623968790,2065,2065,2065,2065,0
|
|
20250226,140900,623968790,2065,2065,2065,2065,190
|
|
20250226,140800,623576440,2065,2065,2065,2065,0
|
|
20250226,140700,623576440,2065,2065,2065,2065,0
|
|
20250226,140600,623576440,2065,2065,2065,2065,200
|
|
20250226,140500,623163440,2065,2065,2070,2065,534
|
|
20250226,140400,622060725,2070,2065,2070,2065,127
|
|
20250226,140300,621798460,2065,2065,2065,2065,535
|
|
20250226,140200,620693685,2070,2070,2070,2070,270
|
|
20250226,140100,620134785,2070,2070,2070,2070,0
|
|
20250226,140000,620134785,2070,2070,2070,2070,0
|
|
20250226,135900,620134785,2070,2070,2070,2070,0
|
|
20250226,135800,620134785,2070,2070,2070,2070,1
|
|
20250226,135700,620132715,2065,2065,2065,2065,0
|
|
20250226,135600,620132715,2065,2065,2065,2065,6
|
|
20250226,135500,620120325,2065,2070,2070,2065,101
|
|
20250226,135400,619911755,2065,2065,2065,2065,149
|
|
20250226,135300,619604070,2065,2065,2065,2065,1169
|
|
20250226,135200,617190085,2070,2070,2070,2070,100
|
|
20250226,135100,616983085,2070,2065,2070,2065,867
|
|
20250226,135000,615190750,2070,2070,2070,2070,0
|
|
20250226,134900,615190750,2070,2070,2070,2070,0
|
|
20250226,134800,615190750,2070,2070,2070,2070,1
|
|
20250226,134700,615188680,2065,2070,2070,2065,1127
|
|
20250226,134600,612861420,2070,2070,2070,2070,1
|
|
20250226,134500,612859350,2065,2065,2070,2065,141
|
|
20250226,134400,612568180,2065,2065,2065,2065,100
|
|
20250226,134300,612361680,2070,2065,2070,2065,11
|
|
20250226,134200,612338960,2070,2070,2070,2070,0
|
|
20250226,134100,612338960,2070,2070,2070,2065,531
|
|
20250226,134000,611242390,2070,2070,2070,2070,1335
|
|
20250226,133900,608478940,2070,2070,2070,2070,0
|
|
20250226,133800,608478940,2070,2070,2070,2070,70
|
|
20250226,133700,608334040,2070,2065,2070,2065,6964
|
|
20250226,133600,593948120,2055,2055,2055,2055,1
|
|
20250226,133500,593946065,2065,2065,2065,2065,0
|
|
20250226,133400,593946065,2065,2060,2065,2060,17019
|
|
20250226,133300,558873005,2060,2060,2060,2060,500
|
|
20250226,133200,557843005,2060,2060,2060,2060,0
|
|
20250226,133100,557843005,2060,2060,2060,2060,0
|
|
20250226,133000,557843005,2060,2060,2060,2060,0
|
|
20250226,132900,557843005,2060,2060,2060,2060,0
|
|
20250226,132800,557843005,2060,2060,2060,2060,0
|
|
20250226,132700,557843005,2060,2060,2060,2060,50
|
|
20250226,132600,557740005,2060,2060,2060,2060,0
|
|
20250226,132500,557740005,2060,2060,2060,2060,0
|
|
20250226,132400,557740005,2060,2055,2060,2055,51
|
|
20250226,132300,557635195,2055,2055,2055,2055,230
|
|
20250226,132200,557162545,2060,2060,2060,2060,0
|
|
20250226,132100,557162545,2060,2055,2060,2055,11
|
|
20250226,132000,557139935,2050,2050,2050,2050,100
|
|
20250226,131900,556934935,2060,2060,2060,2060,0
|
|
20250226,131800,556934935,2060,2055,2060,2055,5297
|
|
20250226,131700,546043645,2050,2050,2050,2050,200
|
|
20250226,131600,545633645,2050,2050,2050,2050,728
|
|
20250226,131500,544141245,2055,2055,2055,2055,0
|
|
20250226,131400,544141245,2055,2055,2055,2055,1
|
|
20250226,131300,544139190,2050,2050,2050,2050,0
|
|
20250226,131200,544139190,2050,2050,2050,2050,0
|
|
20250226,131100,544139190,2050,2050,2050,2050,0
|
|
20250226,131000,544139190,2050,2050,2050,2050,102
|
|
20250226,130900,543930090,2050,2050,2050,2050,615
|
|
20250226,130800,542669340,2050,2045,2050,2045,371
|
|
20250226,130700,541908940,2050,2050,2050,2050,5000
|
|
20250226,130600,531658940,2050,2050,2050,2050,10800
|
|
20250226,130500,509518940,2050,2050,2050,2050,1000
|
|
20250226,130400,507468940,2050,2050,2050,2050,289
|
|
20250226,130300,506876490,2050,2050,2050,2050,14
|
|
20250226,130200,506847790,2050,2050,2050,2050,10
|
|
20250226,130100,506827290,2050,2055,2055,2050,1159
|
|
20250226,130000,504449625,2050,2050,2050,2050,1514
|
|
20250226,125900,501345925,2050,2050,2050,2050,0
|
|
20250226,125800,501345925,2050,2050,2050,2050,1
|
|
20250226,125700,501343875,2050,2050,2050,2050,0
|
|
20250226,125600,501343875,2050,2050,2050,2050,1384
|
|
20250226,125500,498506675,2055,2055,2055,2055,0
|
|
20250226,125400,498506675,2055,2055,2055,2055,352
|
|
20250226,125300,497783315,2060,2060,2060,2060,0
|
|
20250226,125200,497783315,2060,2060,2060,2060,0
|
|
20250226,125100,497783315,2060,2060,2060,2060,1
|
|
20250226,125000,497781255,2055,2055,2055,2055,502
|
|
20250226,124900,496749645,2060,2060,2060,2060,0
|
|
20250226,124800,496749645,2060,2055,2060,2055,1848
|
|
20250226,124700,492952000,2055,2055,2055,2055,1910
|
|
20250226,124600,489026950,2055,2055,2055,2055,2
|
|
20250226,124500,489022840,2055,2055,2055,2055,21
|
|
20250226,124400,488979685,2055,2055,2055,2055,2606
|
|
20250226,124300,483624355,2050,2050,2050,2050,2400
|
|
20250226,124200,478704355,2050,2050,2050,2050,666
|
|
20250226,124100,477339055,2050,2050,2050,2050,0
|
|
20250226,124000,477339055,2050,2050,2050,2050,0
|
|
20250226,123900,477339055,2050,2050,2050,2050,357
|
|
20250226,123800,476607205,2050,2050,2050,2050,296
|
|
20250226,123700,476000405,2055,2055,2055,2055,0
|
|
20250226,123600,476000405,2055,2055,2055,2055,1
|
|
20250226,123500,475998350,2050,2050,2050,2050,100
|
|
20250226,123400,475793350,2050,2050,2050,2050,50
|
|
20250226,123300,475690850,2050,2050,2050,2050,0
|
|
20250226,123200,475690850,2050,2050,2050,2050,100
|
|
20250226,123100,475485850,2050,2050,2050,2050,0
|
|
20250226,123000,475485850,2050,2050,2050,2050,0
|
|
20250226,122900,475485850,2050,2050,2050,2050,0
|
|
20250226,122800,475485850,2050,2050,2050,2050,11
|
|
20250226,122700,475463300,2055,2055,2055,2055,0
|
|
20250226,122600,475463300,2055,2055,2055,2055,0
|
|
20250226,122500,475463300,2055,2055,2055,2055,24
|
|
20250226,122400,475413980,2055,2055,2055,2055,97
|
|
20250226,122300,475214645,2055,2055,2055,2055,0
|
|
20250226,122200,475214645,2055,2055,2055,2055,0
|
|
20250226,122100,475214645,2055,2055,2055,2055,1
|
|
20250226,122000,475212590,2055,2060,2060,2055,2301
|
|
20250226,121900,470484030,2055,2055,2055,2055,2131
|
|
20250226,121800,466104825,2050,2055,2055,2050,243
|
|
20250226,121700,465605960,2055,2055,2055,2055,5
|
|
20250226,121600,465595685,2055,2055,2055,2055,20
|
|
20250226,121500,465554585,2055,2055,2055,2055,1710
|
|
20250226,121400,462040535,2055,2055,2055,2055,200
|
|
20250226,121300,461629535,2060,2055,2060,2055,29
|
|
20250226,121200,461569845,2050,2050,2050,2050,0
|
|
20250226,121100,461569845,2050,2055,2055,2050,35
|
|
20250226,121000,461497925,2055,2055,2055,2055,0
|
|
20250226,120900,461497925,2055,2060,2060,2055,395
|
|
20250226,120800,460685575,2060,2060,2060,2060,100
|
|
20250226,120700,460479575,2060,2060,2060,2055,314
|
|
20250226,120600,459833735,2055,2055,2055,2055,996
|
|
20250226,120500,457786955,2055,2055,2055,2055,300
|
|
20250226,120400,457170455,2055,2055,2055,2055,1000
|
|
20250226,120300,455115455,2055,2055,2055,2055,347
|
|
20250226,120200,454402370,2055,2055,2055,2055,2
|
|
20250226,120100,454398260,2055,2055,2055,2055,230
|
|
20250226,120000,453925610,2050,2055,2055,2050,11741
|
|
20250226,115900,429851465,2055,2055,2055,2055,1785
|
|
20250226,115800,426183290,2055,2055,2055,2055,0
|
|
20250226,115700,426183290,2055,2055,2055,2055,25
|
|
20250226,115600,426131915,2055,2055,2055,2055,0
|
|
20250226,115500,426131915,2055,2055,2055,2055,0
|
|
20250226,115400,426131915,2055,2055,2055,2055,100
|
|
20250226,115300,425926415,2050,2055,2055,2050,2368
|
|
20250226,115200,421070500,2055,2055,2055,2055,200
|
|
20250226,115100,420659500,2060,2060,2060,2060,0
|
|
20250226,115000,420659500,2060,2060,2060,2060,0
|
|
20250226,114900,420659500,2060,2060,2060,2060,214
|
|
20250226,114800,420218660,2055,2055,2055,2055,1083
|
|
20250226,114700,417993095,2055,2055,2055,2055,40
|
|
20250226,114600,417910895,2060,2060,2060,2060,142
|
|
20250226,114500,417618375,2055,2055,2055,2055,0
|
|
20250226,114400,417618375,2055,2055,2055,2055,10
|
|
20250226,114300,417597825,2055,2055,2055,2055,0
|
|
20250226,114200,417597825,2055,2055,2055,2055,0
|
|
20250226,114100,417597825,2055,2055,2055,2055,0
|
|
20250226,114000,417597825,2055,2055,2055,2055,0
|
|
20250226,113900,417597825,2055,2060,2060,2055,1145
|
|
20250226,113800,415244125,2055,2055,2055,2055,0
|
|
20250226,113700,415244125,2055,2055,2055,2055,0
|
|
20250226,113600,415244125,2055,2055,2055,2055,900
|
|
20250226,113500,413394625,2060,2060,2060,2060,0
|
|
20250226,113400,413394625,2060,2060,2060,2060,20
|
|
20250226,113300,413353425,2060,2050,2060,2050,71
|
|
20250226,113200,413207865,2060,2060,2060,2060,0
|
|
20250226,113100,413207865,2060,2060,2060,2060,0
|
|
20250226,113000,413207865,2060,2060,2060,2050,170
|
|
20250226,112900,412858665,2050,2050,2050,2050,0
|
|
20250226,112800,412858665,2050,2050,2050,2050,5758
|
|
20250226,112700,401054765,2050,2060,2060,2050,38
|
|
20250226,112600,400976775,2055,2060,2060,2055,534
|
|
20250226,112500,399879235,2060,2060,2060,2060,0
|
|
20250226,112400,399879235,2060,2060,2060,2060,20
|
|
20250226,112300,399838035,2055,2060,2060,2055,1024
|
|
20250226,112200,397733590,2060,2060,2060,2060,2
|
|
20250226,112100,397729470,2055,2055,2055,2055,1788
|
|
20250226,112000,394055130,2055,2055,2055,2055,2000
|
|
20250226,111900,389945130,2060,2060,2060,2060,500
|
|
20250226,111800,388915130,2060,2060,2060,2060,500
|
|
20250226,111700,387885130,2060,2060,2060,2060,0
|
|
20250226,111600,387885130,2060,2060,2060,2060,0
|
|
20250226,111500,387885130,2060,2060,2060,2060,0
|
|
20250226,111400,387885130,2060,2060,2060,2060,0
|
|
20250226,111300,387885130,2060,2060,2060,2060,0
|
|
20250226,111200,387885130,2060,2060,2060,2060,0
|
|
20250226,111100,387885130,2060,2060,2060,2060,5
|
|
20250226,111000,387874830,2060,2060,2060,2060,0
|
|
20250226,110900,387874830,2060,2055,2060,2055,332
|
|
20250226,110800,387192565,2060,2055,2060,2055,9
|
|
20250226,110700,387174065,2060,2060,2060,2060,0
|
|
20250226,110600,387174065,2060,2060,2060,2060,0
|
|
20250226,110500,387174065,2060,2060,2060,2060,1
|
|
20250226,110400,387172005,2060,2060,2060,2060,1
|
|
20250226,110300,387169945,2060,2055,2060,2055,201
|
|
20250226,110200,386756885,2055,2055,2055,2055,3000
|
|
20250226,110100,380591885,2060,2060,2060,2060,0
|
|
20250226,110000,380591885,2060,2060,2060,2060,0
|
|
20250226,105900,380591885,2060,2065,2065,2060,361
|
|
20250226,105800,379847860,2065,2065,2065,2065,0
|
|
20250226,105700,379847860,2065,2065,2065,2065,0
|
|
20250226,105600,379847860,2065,2065,2065,2065,0
|
|
20250226,105500,379847860,2065,2065,2065,2065,1
|
|
20250226,105400,379845795,2060,2060,2060,2060,2
|
|
20250226,105300,379841675,2060,2055,2060,2055,1001
|
|
20250226,105200,377784615,2060,2060,2060,2060,510
|
|
20250226,105100,376734015,2055,2060,2060,2055,14231
|
|
20250226,105000,347429865,2065,2065,2065,2065,131
|
|
20250226,104900,347159350,2065,2065,2065,2065,0
|
|
20250226,104800,347159350,2065,2065,2065,2065,0
|
|
20250226,104700,347159350,2065,2065,2065,2065,89
|
|
20250226,104600,346975565,2065,2065,2065,2065,58
|
|
20250226,104500,346855795,2065,2065,2065,2065,0
|
|
20250226,104400,346855795,2065,2060,2065,2060,1001
|
|
20250226,104300,344793730,2065,2065,2065,2065,1
|
|
20250226,104200,344791665,2065,2065,2065,2065,50
|
|
20250226,104100,344688415,2065,2065,2065,2065,0
|
|
20250226,104000,344688415,2065,2065,2065,2060,297
|
|
20250226,103900,344076565,2065,2065,2065,2065,0
|
|
20250226,103800,344076565,2065,2065,2065,2065,0
|
|
20250226,103700,344076565,2065,2065,2065,2065,0
|
|
20250226,103600,344076565,2065,2065,2065,2065,0
|
|
20250226,103500,344076565,2065,2060,2065,2060,1182
|
|
20250226,103400,341641640,2065,2065,2065,2065,264
|
|
20250226,103300,341096480,2060,2065,2065,2060,6115
|
|
20250226,103200,328495840,2065,2065,2065,2065,0
|
|
20250226,103100,328495840,2065,2065,2065,2065,0
|
|
20250226,103000,328495840,2065,2065,2065,2060,2793
|
|
20250226,102900,322742055,2065,2055,2065,2055,1896
|
|
20250226,102800,318836330,2060,2060,2060,2060,249
|
|
20250226,102700,318323390,2065,2060,2065,2060,141
|
|
20250226,102600,318032925,2065,2065,2065,2065,0
|
|
20250226,102500,318032925,2065,2065,2065,2065,0
|
|
20250226,102400,318032925,2065,2065,2065,2065,0
|
|
20250226,102300,318032925,2065,2065,2065,2065,0
|
|
20250226,102200,318032925,2065,2065,2065,2065,24
|
|
20250226,102100,317983365,2050,2065,2065,2050,2428
|
|
20250226,102000,313005950,2055,2060,2060,2055,3427
|
|
20250226,101900,305958285,2065,2065,2065,2065,10
|
|
20250226,101800,305937635,2065,2065,2065,2065,126
|
|
20250226,101700,305677445,2060,2065,2065,2060,2
|
|
20250226,101600,305673320,2060,2060,2060,2060,0
|
|
20250226,101500,305673320,2060,2060,2060,2060,250
|
|
20250226,101400,305158320,2065,2065,2065,2065,2
|
|
20250226,101300,305154190,2065,2065,2065,2065,104
|
|
20250226,101200,304939430,2060,2060,2060,2060,1
|
|
20250226,101100,304937370,2060,2060,2060,2060,150
|
|
20250226,101000,304628370,2060,2065,2065,2060,1844
|
|
20250226,100900,300820515,2065,2065,2070,2065,5
|
|
20250226,100800,300810175,2070,2065,2070,2065,3110
|
|
20250226,100700,294387920,2065,2055,2065,2055,1502
|
|
20250226,100600,291301300,2065,2065,2065,2065,0
|
|
20250226,100500,291301300,2065,2055,2065,2055,1505
|
|
20250226,100400,288208475,2065,2065,2065,2060,37
|
|
20250226,100300,288132080,2065,2055,2065,2055,2114
|
|
20250226,100200,283787795,2060,2060,2060,2060,164
|
|
20250226,100100,283449955,2065,2065,2065,2060,1324
|
|
20250226,100000,280722495,2065,2060,2065,2060,8248
|
|
20250226,095900,263731600,2060,2060,2060,2055,103
|
|
20250226,095800,263519920,2055,2055,2055,2055,467
|
|
20250226,095700,262560235,2055,2055,2055,2055,300
|
|
20250226,095600,261943735,2060,2055,2060,2055,151
|
|
20250226,095500,261633380,2060,2060,2060,2060,0
|
|
20250226,095400,261633380,2060,2055,2060,2055,1274
|
|
20250226,095300,259015290,2060,2060,2060,2060,158
|
|
20250226,095200,258689810,2060,2060,2060,2060,10
|
|
20250226,095100,258669210,2060,2060,2060,2060,100
|
|
20250226,095000,258463210,2055,2055,2055,2055,70
|
|
20250226,094900,258319360,2060,2060,2060,2060,0
|
|
20250226,094800,258319360,2060,2060,2060,2060,0
|
|
20250226,094700,258319360,2060,2060,2060,2060,62
|
|
20250226,094600,258191640,2060,2060,2060,2060,380
|
|
20250226,094500,257408840,2060,2060,2060,2060,9
|
|
20250226,094400,257390300,2060,2060,2060,2060,0
|
|
20250226,094300,257390300,2060,2055,2060,2045,12082
|
|
20250226,094200,232644220,2055,2055,2055,2055,384
|
|
20250226,094100,231855100,2060,2055,2060,2050,1100
|
|
20250226,094000,229589840,2060,2055,2060,2055,111
|
|
20250226,093900,229361485,2060,2060,2060,2060,4
|
|
20250226,093800,229353245,2055,2055,2055,2055,2696
|
|
20250226,093700,223812965,2055,2055,2055,2055,4
|
|
20250226,093600,223804745,2050,2050,2050,2050,425
|
|
20250226,093500,222933495,2055,2055,2055,2050,6059
|
|
20250226,093400,210506135,2055,2055,2055,2055,4
|
|
20250226,093300,210497915,2055,2045,2055,2045,2786
|
|
20250226,093200,204786770,2050,2050,2050,2045,745
|
|
20250226,093100,203262225,2050,2050,2050,2045,1246
|
|
20250226,093000,200709030,2050,2045,2055,2045,779
|
|
20250226,092900,199114580,2045,2050,2050,2045,1296
|
|
20250226,092800,196463435,2050,2050,2050,2050,3961
|
|
20250226,092700,188343385,2055,2055,2055,2055,8
|
|
20250226,092600,188326945,2055,2050,2055,2050,497
|
|
20250226,092500,187305860,2055,2055,2060,2055,603
|
|
20250226,092400,186066680,2060,2060,2060,2060,5370
|
|
20250226,092300,175004480,2065,2065,2065,2065,1
|
|
20250226,092200,175002415,2065,2060,2065,2055,2946
|
|
20250226,092100,168939040,2065,2060,2065,2060,1152
|
|
20250226,092000,166560165,2065,2065,2065,2060,5573
|
|
20250226,091900,155052420,2070,2070,2070,2070,44
|
|
20250226,091800,154961340,2070,2070,2070,2070,20
|
|
20250226,091700,154919940,2070,2070,2070,2070,439
|
|
20250226,091600,154011210,2070,2070,2070,2070,648
|
|
20250226,091500,152669850,2070,2070,2070,2070,1099
|
|
20250226,091400,150394920,2070,2070,2070,2070,487
|
|
20250226,091300,149386830,2075,2070,2075,2070,590
|
|
20250226,091200,148165505,2070,2070,2070,2070,65
|
|
20250226,091100,148030955,2070,2070,2070,2070,250
|
|
20250226,091000,147513455,2070,2070,2070,2070,51
|
|
20250226,090900,147407885,2070,2065,2070,2065,3044
|
|
20250226,090800,141119170,2065,2065,2065,2065,371
|
|
20250226,090700,140353055,2065,2065,2065,2065,44
|
|
20250226,090600,140262195,2065,2065,2065,2065,400
|
|
20250226,090500,139436195,2065,2065,2065,2065,934
|
|
20250226,090400,137507485,2065,2055,2065,2055,1036
|
|
20250226,090300,135375000,2060,2060,2060,2055,109
|
|
20250226,090200,135150895,2060,2055,2060,2055,2561
|
|
20250226,090100,129882540,2055,2050,2055,2045,13937
|
|
20250226,090000,101288085,2050,2040,2055,2040,49639
|