669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,200600,291957987,1669,1669,1669,1669,17123
|
|
20250225,200500,291957987,1669,1669,1669,1669,0
|
|
20250225,200400,291957987,1669,1669,1669,1669,0
|
|
20250225,200300,291957987,1669,1669,1669,1669,0
|
|
20250225,200200,291957987,1669,1669,1669,1669,0
|
|
20250225,200100,291957987,1669,1669,1669,1669,0
|
|
20250225,200000,291957987,1669,1669,1669,1669,0
|
|
20250225,195900,291957987,1669,1669,1669,1669,0
|
|
20250225,195800,291957987,1669,1669,1669,1669,0
|
|
20250225,195700,291957987,1669,1669,1669,1669,0
|
|
20250225,195600,291957987,1669,1669,1669,1669,0
|
|
20250225,195500,291957987,1669,1669,1669,1669,0
|
|
20250225,195400,291957987,1669,1669,1669,1669,0
|
|
20250225,195300,291957987,1669,1669,1669,1669,0
|
|
20250225,195200,291957987,1669,1669,1669,1669,0
|
|
20250225,195100,291957987,1669,1669,1669,1669,0
|
|
20250225,195000,291957987,1669,1669,1669,1669,0
|
|
20250225,194900,291957987,1669,1669,1669,1669,0
|
|
20250225,194800,291957987,1669,1669,1669,1669,0
|
|
20250225,194700,291957987,1669,1669,1669,1669,0
|
|
20250225,194600,291957987,1669,1669,1669,1669,0
|
|
20250225,194500,291957987,1669,1669,1669,1669,0
|
|
20250225,194400,291957987,1669,1669,1669,1669,0
|
|
20250225,194300,291957987,1669,1669,1669,1669,0
|
|
20250225,194200,291957987,1669,1669,1669,1669,0
|
|
20250225,194100,291957987,1669,1669,1669,1669,0
|
|
20250225,194000,291957987,1669,1669,1669,1669,0
|
|
20250225,193900,291957987,1669,1669,1669,1669,0
|
|
20250225,193800,291957987,1669,1669,1669,1669,0
|
|
20250225,193700,291957987,1669,1669,1669,1669,0
|
|
20250225,193600,291957987,1669,1669,1669,1669,17123
|
|
20250225,193500,291957987,1669,1669,1669,1669,0
|
|
20250225,193400,291957987,1669,1669,1669,1669,0
|
|
20250225,193300,291957987,1669,1669,1669,1669,0
|
|
20250225,193200,291957987,1669,1669,1669,1669,0
|
|
20250225,193100,291957987,1669,1669,1669,1669,0
|
|
20250225,193000,291957987,1669,1669,1669,1669,0
|
|
20250225,192900,291957987,1669,1669,1669,1669,0
|
|
20250225,192800,291957987,1669,1669,1669,1669,0
|
|
20250225,192700,291957987,1669,1669,1669,1669,0
|
|
20250225,192600,291957987,1669,1669,1669,1669,0
|
|
20250225,192500,291957987,1669,1669,1669,1669,0
|
|
20250225,192400,291957987,1669,1669,1669,1669,0
|
|
20250225,192300,291957987,1669,1669,1669,1669,0
|
|
20250225,192200,291957987,1669,1669,1669,1669,0
|
|
20250225,192100,291957987,1669,1669,1669,1669,0
|
|
20250225,192000,291957987,1669,1669,1669,1669,0
|
|
20250225,191900,291957987,1669,1669,1669,1669,0
|
|
20250225,191800,291957987,1669,1669,1669,1669,0
|
|
20250225,191700,291957987,1669,1669,1669,1669,0
|
|
20250225,191600,291957987,1669,1669,1669,1669,0
|
|
20250225,191500,291957987,1669,1669,1669,1669,0
|
|
20250225,191400,291957987,1669,1669,1669,1669,0
|
|
20250225,191300,291957987,1669,1669,1669,1669,0
|
|
20250225,191200,291957987,1669,1669,1669,1669,0
|
|
20250225,191100,291957987,1669,1669,1669,1669,0
|
|
20250225,191000,291957987,1669,1669,1669,1669,0
|
|
20250225,190900,291957987,1669,1669,1669,1669,0
|
|
20250225,190800,291957987,1669,1669,1669,1669,0
|
|
20250225,190700,291957987,1669,1669,1669,1669,0
|
|
20250225,190600,291957987,1669,1669,1669,1669,17123
|
|
20250225,190500,291957987,1669,1669,1669,1669,0
|
|
20250225,190400,291957987,1669,1669,1669,1669,0
|
|
20250225,190300,291957987,1669,1669,1669,1669,0
|
|
20250225,190200,291957987,1669,1669,1669,1669,0
|
|
20250225,190100,291957987,1669,1669,1669,1669,0
|
|
20250225,190000,291957987,1669,1669,1669,1669,0
|
|
20250225,185900,291957987,1669,1669,1669,1669,0
|
|
20250225,185800,291957987,1669,1669,1669,1669,0
|
|
20250225,185700,291957987,1669,1669,1669,1669,0
|
|
20250225,185600,291957987,1669,1669,1669,1669,0
|
|
20250225,185500,291957987,1669,1669,1669,1669,0
|
|
20250225,185400,291957987,1669,1669,1669,1669,0
|
|
20250225,185300,291957987,1669,1669,1669,1669,0
|
|
20250225,185200,291957987,1669,1669,1669,1669,0
|
|
20250225,185100,291957987,1669,1669,1669,1669,0
|
|
20250225,185000,291957987,1669,1669,1669,1669,0
|
|
20250225,184900,291957987,1669,1669,1669,1669,0
|
|
20250225,184800,291957987,1669,1669,1669,1669,0
|
|
20250225,184700,291957987,1669,1669,1669,1669,0
|
|
20250225,184600,291957987,1669,1669,1669,1669,0
|
|
20250225,184500,291957987,1669,1669,1669,1669,0
|
|
20250225,184400,291957987,1669,1669,1669,1669,0
|
|
20250225,184300,291957987,1669,1669,1669,1669,0
|
|
20250225,184200,291957987,1669,1669,1669,1669,0
|
|
20250225,184100,291957987,1669,1669,1669,1669,0
|
|
20250225,184000,291957987,1669,1669,1669,1669,0
|
|
20250225,183900,291957987,1669,1669,1669,1669,0
|
|
20250225,183800,291957987,1669,1669,1669,1669,0
|
|
20250225,183700,291957987,1669,1669,1669,1669,0
|
|
20250225,183600,291957987,1669,1669,1669,1669,17123
|
|
20250225,183500,291957987,1669,1669,1669,1669,0
|
|
20250225,183400,291957987,1669,1669,1669,1669,0
|
|
20250225,183300,291957987,1669,1669,1669,1669,0
|
|
20250225,183200,291957987,1669,1669,1669,1669,0
|
|
20250225,183100,291957987,1669,1669,1669,1669,0
|
|
20250225,183000,291957987,1669,1669,1669,1669,0
|
|
20250225,182900,291957987,1669,1669,1669,1669,0
|
|
20250225,182800,291957987,1669,1669,1669,1669,0
|
|
20250225,182700,291957987,1669,1669,1669,1669,0
|
|
20250225,182600,291957987,1669,1669,1669,1669,0
|
|
20250225,182500,291957987,1669,1669,1669,1669,0
|
|
20250225,182400,291957987,1669,1669,1669,1669,0
|
|
20250225,182300,291957987,1669,1669,1669,1669,0
|
|
20250225,182200,291957987,1669,1669,1669,1669,0
|
|
20250225,182100,291957987,1669,1669,1669,1669,0
|
|
20250225,182000,291957987,1669,1669,1669,1669,0
|
|
20250225,181900,291957987,1669,1669,1669,1669,0
|
|
20250225,181800,291957987,1669,1669,1669,1669,0
|
|
20250225,181700,291957987,1669,1669,1669,1669,0
|
|
20250225,181600,291957987,1669,1669,1669,1669,0
|
|
20250225,181500,291957987,1669,1669,1669,1669,0
|
|
20250225,181400,291957987,1669,1669,1669,1669,0
|
|
20250225,181300,291957987,1669,1669,1669,1669,0
|
|
20250225,181200,291957987,1669,1669,1669,1669,0
|
|
20250225,181100,291957987,1669,1669,1669,1669,0
|
|
20250225,181000,291957987,1669,1669,1669,1669,0
|
|
20250225,180900,291957987,1669,1669,1669,1669,0
|
|
20250225,180800,291957987,1669,1669,1669,1669,0
|
|
20250225,180700,291957987,1669,1669,1669,1669,0
|
|
20250225,180600,291957987,1669,1669,1669,1669,17123
|
|
20250225,180500,291957987,1669,1669,1669,1669,0
|
|
20250225,180400,291957987,1669,1669,1669,1669,0
|
|
20250225,180300,291957987,1669,1669,1669,1669,0
|
|
20250225,180200,291957987,1669,1669,1669,1669,0
|
|
20250225,180100,291957987,1669,1669,1669,1669,0
|
|
20250225,180000,291957987,1669,1669,1669,1669,0
|
|
20250225,175900,291957987,1669,1669,1669,1669,0
|
|
20250225,175800,291957987,1669,1669,1669,1669,0
|
|
20250225,175700,291957987,1669,1669,1669,1669,0
|
|
20250225,175600,291957987,1669,1669,1669,1669,0
|
|
20250225,175500,291957987,1669,1669,1669,1669,0
|
|
20250225,175400,291957987,1669,1669,1669,1669,0
|
|
20250225,175300,291957987,1669,1669,1669,1669,0
|
|
20250225,175200,291957987,1669,1669,1669,1669,0
|
|
20250225,175100,291957987,1669,1669,1669,1669,0
|
|
20250225,175000,291957987,1669,1669,1669,1669,0
|
|
20250225,174900,291957987,1669,1669,1669,1669,0
|
|
20250225,174800,291957987,1669,1669,1669,1669,0
|
|
20250225,174700,291957987,1669,1669,1669,1669,0
|
|
20250225,174600,291957987,1669,1669,1669,1669,0
|
|
20250225,174500,291957987,1669,1669,1669,1669,0
|
|
20250225,174400,291957987,1669,1669,1669,1669,0
|
|
20250225,174300,291957987,1669,1669,1669,1669,0
|
|
20250225,174200,291957987,1669,1669,1669,1669,0
|
|
20250225,174100,291957987,1669,1669,1669,1669,0
|
|
20250225,174000,291957987,1669,1669,1669,1669,0
|
|
20250225,173900,291957987,1669,1669,1669,1669,0
|
|
20250225,173800,291957987,1669,1669,1669,1669,0
|
|
20250225,173700,291957987,1669,1669,1669,1669,0
|
|
20250225,173600,291957987,1669,1669,1669,1669,17123
|
|
20250225,173500,291957987,1669,1669,1669,1669,0
|
|
20250225,173400,291957987,1669,1669,1669,1669,0
|
|
20250225,173300,291957987,1669,1669,1669,1669,0
|
|
20250225,173200,291957987,1669,1669,1669,1669,0
|
|
20250225,173100,291957987,1669,1669,1669,1669,0
|
|
20250225,173000,291957987,1669,1669,1669,1669,0
|
|
20250225,172900,291957987,1669,1669,1669,1669,0
|
|
20250225,172800,291957987,1669,1669,1669,1669,0
|
|
20250225,172700,291957987,1669,1669,1669,1669,0
|
|
20250225,172600,291957987,1669,1669,1669,1669,0
|
|
20250225,172500,291957987,1669,1669,1669,1669,0
|
|
20250225,172400,291957987,1669,1669,1669,1669,0
|
|
20250225,172300,291957987,1669,1669,1669,1669,0
|
|
20250225,172200,291957987,1669,1669,1669,1669,0
|
|
20250225,172100,291957987,1669,1669,1669,1669,0
|
|
20250225,172000,291957987,1669,1669,1669,1669,0
|
|
20250225,171900,291957987,1669,1669,1669,1669,0
|
|
20250225,171800,291957987,1669,1669,1669,1669,0
|
|
20250225,171700,291957987,1669,1669,1669,1669,0
|
|
20250225,171600,291957987,1669,1669,1669,1669,0
|
|
20250225,171500,291957987,1669,1669,1669,1669,0
|
|
20250225,171400,291957987,1669,1669,1669,1669,0
|
|
20250225,171300,291957987,1669,1669,1669,1669,0
|
|
20250225,171200,291957987,1669,1669,1669,1669,0
|
|
20250225,171100,291957987,1669,1669,1669,1669,0
|
|
20250225,171000,291957987,1669,1669,1669,1669,0
|
|
20250225,170900,291957987,1669,1669,1669,1669,0
|
|
20250225,170800,291957987,1669,1669,1669,1669,0
|
|
20250225,170700,291957987,1669,1669,1669,1669,0
|
|
20250225,170600,291957987,1669,1669,1669,1669,17123
|
|
20250225,170500,291957987,1669,1669,1669,1669,0
|
|
20250225,170400,291957987,1669,1669,1669,1669,0
|
|
20250225,170300,291957987,1669,1669,1669,1669,0
|
|
20250225,170200,291957987,1669,1669,1669,1669,0
|
|
20250225,170100,291957987,1669,1669,1669,1669,0
|
|
20250225,170000,291957987,1669,1669,1669,1669,0
|
|
20250225,165900,291957987,1669,1669,1669,1669,0
|
|
20250225,165800,291957987,1669,1669,1669,1669,0
|
|
20250225,165700,291957987,1669,1669,1669,1669,0
|
|
20250225,165600,291957987,1669,1669,1669,1669,0
|
|
20250225,165500,291957987,1669,1669,1669,1669,0
|
|
20250225,165400,291957987,1669,1669,1669,1669,0
|
|
20250225,165300,291957987,1669,1669,1669,1669,0
|
|
20250225,165200,291957987,1669,1669,1669,1669,0
|
|
20250225,165100,291957987,1669,1669,1669,1669,0
|
|
20250225,165000,291957987,1669,1669,1669,1669,0
|
|
20250225,164900,291957987,1669,1669,1669,1669,0
|
|
20250225,164800,291957987,1669,1669,1669,1669,0
|
|
20250225,164700,291957987,1669,1669,1669,1669,0
|
|
20250225,164600,291957987,1669,1669,1669,1669,0
|
|
20250225,164500,291957987,1669,1669,1669,1669,0
|
|
20250225,164400,291957987,1669,1669,1669,1669,0
|
|
20250225,164300,291957987,1669,1669,1669,1669,0
|
|
20250225,164200,291957987,1669,1669,1669,1669,0
|
|
20250225,164100,291957987,1669,1669,1669,1669,0
|
|
20250225,164000,291957987,1669,1669,1669,1669,0
|
|
20250225,163900,291957987,1669,1669,1669,1669,0
|
|
20250225,163800,291957987,1669,1669,1669,1669,0
|
|
20250225,163700,291957987,1669,1669,1669,1669,0
|
|
20250225,163600,291957987,1669,1669,1669,1669,17123
|
|
20250225,163500,291957987,1669,1669,1669,1669,0
|
|
20250225,163400,291957987,1669,1669,1669,1669,0
|
|
20250225,163300,291957987,1669,1669,1669,1669,0
|
|
20250225,163200,291957987,1669,1669,1669,1669,0
|
|
20250225,163100,291957987,1669,1669,1669,1669,0
|
|
20250225,163000,291957987,1669,1669,1669,1669,0
|
|
20250225,162900,291957987,1669,1669,1669,1669,0
|
|
20250225,162800,291957987,1669,1669,1669,1669,0
|
|
20250225,162700,291957987,1669,1669,1669,1669,0
|
|
20250225,162600,291957987,1669,1669,1669,1669,0
|
|
20250225,162500,291957987,1669,1669,1669,1669,0
|
|
20250225,162400,291957987,1669,1669,1669,1669,0
|
|
20250225,162300,291957987,1669,1669,1669,1669,0
|
|
20250225,162200,291957987,1669,1669,1669,1669,0
|
|
20250225,162100,291957987,1669,1669,1669,1669,0
|
|
20250225,162000,291957987,1669,1669,1669,1669,0
|
|
20250225,161900,291957987,1669,1669,1669,1669,0
|
|
20250225,161800,291957987,1669,1669,1669,1669,0
|
|
20250225,161700,291957987,1669,1669,1669,1669,0
|
|
20250225,161600,291957987,1669,1669,1669,1669,0
|
|
20250225,161500,291957987,1669,1669,1669,1669,0
|
|
20250225,161400,291957987,1669,1669,1669,1669,0
|
|
20250225,161300,291957987,1669,1669,1669,1669,0
|
|
20250225,161200,291957987,1669,1669,1669,1669,0
|
|
20250225,161100,291957987,1669,1669,1669,1669,0
|
|
20250225,161000,291957987,1669,1669,1669,1669,0
|
|
20250225,160900,291957987,1669,1669,1669,1669,0
|
|
20250225,160800,291957987,1669,1669,1669,1669,0
|
|
20250225,160700,291957987,1669,1669,1669,1669,0
|
|
20250225,160600,291957987,1669,1669,1669,1669,17123
|
|
20250225,160500,291957987,1669,1669,1669,1669,0
|
|
20250225,160400,291957987,1669,1669,1669,1669,0
|
|
20250225,160300,291957987,1669,1669,1669,1669,0
|
|
20250225,160200,291957987,1669,1669,1669,1669,0
|
|
20250225,160100,291957987,1669,1669,1669,1669,0
|
|
20250225,160000,291957987,1669,1669,1669,1669,0
|
|
20250225,155900,291957987,1669,1669,1669,1669,0
|
|
20250225,155800,291957987,1669,1669,1669,1669,0
|
|
20250225,155700,291957987,1669,1669,1669,1669,0
|
|
20250225,155600,291957987,1669,1669,1669,1669,0
|
|
20250225,155500,291957987,1669,1669,1669,1669,0
|
|
20250225,155400,291957987,1669,1669,1669,1669,0
|
|
20250225,155300,291957987,1669,1669,1669,1669,0
|
|
20250225,155200,291957987,1669,1669,1669,1669,0
|
|
20250225,155100,291957987,1669,1669,1669,1669,0
|
|
20250225,155000,291957987,1669,1669,1669,1669,0
|
|
20250225,154900,291957987,1669,1669,1669,1669,0
|
|
20250225,154800,291957987,1669,1669,1669,1669,0
|
|
20250225,154700,291957987,1669,1669,1669,1669,0
|
|
20250225,154600,291957987,1669,1669,1669,1669,0
|
|
20250225,154500,291957987,1669,1669,1669,1669,0
|
|
20250225,154400,291957987,1669,1669,1669,1669,0
|
|
20250225,154300,291957987,1669,1669,1669,1669,0
|
|
20250225,154200,291957987,1669,1669,1669,1669,0
|
|
20250225,154100,291957987,1669,1669,1669,1669,0
|
|
20250225,154000,291957987,1669,1669,1669,1669,0
|
|
20250225,153900,291957987,1669,1669,1669,1669,0
|
|
20250225,153800,291957987,1669,1669,1669,1669,0
|
|
20250225,153700,291957987,1669,1669,1669,1669,0
|
|
20250225,153600,291957987,1669,1669,1669,1669,17123
|
|
20250225,153500,291957987,1669,1669,1669,1669,0
|
|
20250225,153400,291957987,1669,1669,1669,1669,0
|
|
20250225,153300,291957987,1669,1669,1669,1669,0
|
|
20250225,153200,291957987,1669,1669,1669,1669,0
|
|
20250225,153100,291957987,1669,1669,1669,1669,0
|
|
20250225,153000,291957987,1669,1669,1669,1669,17123
|
|
20250225,152900,263379700,1670,1670,1670,1670,0
|
|
20250225,152800,263379700,1670,1670,1670,1670,0
|
|
20250225,152700,263379700,1670,1670,1670,1670,0
|
|
20250225,152600,263379700,1670,1670,1670,1670,0
|
|
20250225,152500,263379700,1670,1670,1670,1670,0
|
|
20250225,152400,263379700,1670,1670,1670,1670,0
|
|
20250225,152300,263379700,1670,1670,1670,1670,0
|
|
20250225,152200,263379700,1670,1670,1670,1670,0
|
|
20250225,152100,263379700,1670,1670,1670,1670,0
|
|
20250225,152000,263379700,1670,1670,1670,1670,0
|
|
20250225,151900,263379700,1670,1671,1672,1670,9728
|
|
20250225,151800,247132910,1671,1670,1671,1670,2101
|
|
20250225,151700,243622239,1671,1670,1671,1670,305
|
|
20250225,151600,243112884,1670,1671,1671,1670,596
|
|
20250225,151500,242117468,1671,1670,1671,1670,300
|
|
20250225,151400,241616368,1672,1670,1672,1670,6048
|
|
20250225,151300,231516112,1670,1670,1670,1670,604
|
|
20250225,151200,230507432,1670,1671,1671,1670,6555
|
|
20250225,151100,219555782,1672,1672,1672,1672,2639
|
|
20250225,151000,215143374,1673,1673,1673,1672,1221
|
|
20250225,150900,213100800,1675,1674,1675,1674,151
|
|
20250225,150800,212848022,1673,1673,1673,1673,0
|
|
20250225,150700,212848022,1673,1673,1673,1672,2050
|
|
20250225,150600,209418384,1673,1674,1674,1673,769
|
|
20250225,150500,208131532,1675,1675,1675,1675,256
|
|
20250225,150400,207702732,1675,1675,1675,1675,1102
|
|
20250225,150300,205856882,1675,1675,1675,1675,50
|
|
20250225,150200,205773132,1675,1675,1675,1675,1085
|
|
20250225,150100,203955757,1675,1675,1675,1675,1767
|
|
20250225,150000,200996032,1676,1676,1676,1676,794
|
|
20250225,145900,199665288,1676,1676,1676,1676,0
|
|
20250225,145800,199665288,1676,1676,1676,1676,4
|
|
20250225,145700,199658584,1675,1675,1675,1675,1046
|
|
20250225,145600,197906534,1675,1675,1675,1675,222
|
|
20250225,145500,197534684,1675,1675,1675,1675,2
|
|
20250225,145400,197531334,1673,1674,1674,1673,1300
|
|
20250225,145300,195355723,1675,1675,1675,1675,0
|
|
20250225,145200,195355723,1675,1675,1675,1675,0
|
|
20250225,145100,195355723,1675,1675,1675,1675,200
|
|
20250225,145000,195020723,1675,1675,1675,1675,504
|
|
20250225,144900,194176523,1675,1673,1675,1673,149
|
|
20250225,144800,193927242,1675,1675,1675,1675,0
|
|
20250225,144700,193927242,1675,1675,1675,1675,0
|
|
20250225,144600,193927242,1675,1674,1675,1674,1501
|
|
20250225,144500,191413068,1675,1675,1675,1675,0
|
|
20250225,144400,191413068,1675,1675,1675,1675,0
|
|
20250225,144300,191413068,1675,1675,1675,1675,1
|
|
20250225,144200,191411393,1673,1673,1673,1673,0
|
|
20250225,144100,191411393,1673,1675,1675,1673,353
|
|
20250225,144000,190820822,1673,1674,1675,1673,1740
|
|
20250225,143900,187909060,1675,1675,1675,1674,2063
|
|
20250225,143800,184454538,1675,1675,1675,1675,603
|
|
20250225,143700,183444513,1676,1676,1676,1676,93
|
|
20250225,143600,183288645,1676,1675,1677,1675,1149
|
|
20250225,143500,181363916,1677,1677,1677,1676,760
|
|
20250225,143400,180090021,1678,1678,1678,1678,0
|
|
20250225,143300,180090021,1678,1678,1678,1678,0
|
|
20250225,143200,180090021,1678,1678,1678,1678,0
|
|
20250225,143100,180090021,1678,1678,1678,1678,0
|
|
20250225,143000,180090021,1678,1678,1678,1678,0
|
|
20250225,142900,180090021,1678,1678,1678,1678,0
|
|
20250225,142800,180090021,1678,1678,1678,1678,0
|
|
20250225,142700,180090021,1678,1677,1678,1676,3208
|
|
20250225,142600,174710665,1677,1677,1677,1677,300
|
|
20250225,142500,174207565,1677,1677,1677,1677,0
|
|
20250225,142400,174207565,1677,1677,1677,1677,0
|
|
20250225,142300,174207565,1677,1677,1677,1677,0
|
|
20250225,142200,174207565,1677,1677,1677,1677,67
|
|
20250225,142100,174095206,1677,1677,1677,1677,1000
|
|
20250225,142000,172418206,1678,1677,1678,1677,80
|
|
20250225,141900,172284016,1678,1678,1678,1678,0
|
|
20250225,141800,172284016,1678,1678,1678,1678,1
|
|
20250225,141700,172282338,1678,1678,1678,1678,95
|
|
20250225,141600,172122928,1678,1678,1678,1678,0
|
|
20250225,141500,172122928,1678,1678,1678,1678,0
|
|
20250225,141400,172122928,1678,1678,1678,1678,59
|
|
20250225,141300,172023926,1680,1680,1680,1680,1
|
|
20250225,141200,172022246,1677,1677,1677,1677,0
|
|
20250225,141100,172022246,1677,1677,1677,1677,0
|
|
20250225,141000,172022246,1677,1677,1677,1677,0
|
|
20250225,140900,172022246,1677,1680,1680,1677,164
|
|
20250225,140800,171747203,1678,1678,1678,1678,42
|
|
20250225,140700,171676727,1678,1678,1678,1678,275
|
|
20250225,140600,171215277,1680,1680,1680,1680,2
|
|
20250225,140500,171211917,1678,1680,1680,1678,102
|
|
20250225,140400,171040757,1680,1680,1680,1680,0
|
|
20250225,140300,171040757,1680,1680,1680,1680,0
|
|
20250225,140200,171040757,1680,1680,1680,1680,0
|
|
20250225,140100,171040757,1680,1680,1680,1680,0
|
|
20250225,140000,171040757,1680,1680,1680,1680,0
|
|
20250225,135900,171040757,1680,1680,1680,1680,0
|
|
20250225,135800,171040757,1680,1680,1680,1680,1
|
|
20250225,135700,171039077,1678,1678,1678,1678,67
|
|
20250225,135600,170926651,1678,1677,1678,1677,251
|
|
20250225,135500,170505723,1678,1677,1678,1677,324
|
|
20250225,135400,169962175,1678,1678,1678,1678,2232
|
|
20250225,135300,166216879,1678,1678,1678,1678,605
|
|
20250225,135200,165201689,1680,1680,1680,1680,0
|
|
20250225,135100,165201689,1680,1680,1680,1680,0
|
|
20250225,135000,165201689,1680,1680,1680,1680,0
|
|
20250225,134900,165201689,1680,1680,1680,1678,2019
|
|
20250225,134800,161812769,1680,1680,1680,1680,100
|
|
20250225,134700,161644769,1681,1681,1681,1681,0
|
|
20250225,134600,161644769,1681,1680,1681,1680,1206
|
|
20250225,134500,159618483,1682,1680,1682,1680,46
|
|
20250225,134400,159541201,1680,1680,1680,1680,6
|
|
20250225,134300,159531121,1682,1682,1682,1682,41
|
|
20250225,134200,159462159,1683,1683,1683,1683,0
|
|
20250225,134100,159462159,1683,1683,1683,1683,0
|
|
20250225,134000,159462159,1683,1683,1683,1683,0
|
|
20250225,133900,159462159,1683,1683,1683,1683,0
|
|
20250225,133800,159462159,1683,1682,1683,1682,13
|
|
20250225,133700,159440292,1682,1682,1682,1682,1
|
|
20250225,133600,159438610,1680,1682,1682,1680,999
|
|
20250225,133500,157759984,1682,1682,1682,1682,0
|
|
20250225,133400,157759984,1682,1682,1682,1682,0
|
|
20250225,133300,157759984,1682,1682,1682,1682,37
|
|
20250225,133200,157697750,1682,1682,1682,1682,0
|
|
20250225,133100,157697750,1682,1682,1682,1682,0
|
|
20250225,133000,157697750,1682,1682,1682,1682,0
|
|
20250225,132900,157697750,1682,1682,1682,1682,200
|
|
20250225,132800,157361350,1683,1683,1683,1683,0
|
|
20250225,132700,157361350,1683,1683,1683,1683,0
|
|
20250225,132600,157361350,1683,1683,1683,1683,0
|
|
20250225,132500,157361350,1683,1683,1683,1683,0
|
|
20250225,132400,157361350,1683,1683,1683,1683,0
|
|
20250225,132300,157361350,1683,1683,1683,1683,0
|
|
20250225,132200,157361350,1683,1683,1683,1683,30
|
|
20250225,132100,157310860,1683,1683,1683,1683,0
|
|
20250225,132000,157310860,1683,1683,1683,1683,0
|
|
20250225,131900,157310860,1683,1683,1683,1683,0
|
|
20250225,131800,157310860,1683,1677,1683,1677,3001
|
|
20250225,131700,152278177,1683,1683,1683,1683,0
|
|
20250225,131600,152278177,1683,1683,1683,1683,0
|
|
20250225,131500,152278177,1683,1680,1683,1677,2001
|
|
20250225,131400,148919989,1683,1683,1683,1683,1
|
|
20250225,131300,148918306,1683,1683,1683,1683,0
|
|
20250225,131200,148918306,1683,1683,1683,1683,1
|
|
20250225,131100,148916623,1680,1680,1680,1680,200
|
|
20250225,131000,148580623,1683,1681,1683,1681,813
|
|
20250225,130900,147213918,1681,1681,1681,1681,2
|
|
20250225,130800,147210556,1681,1681,1681,1681,0
|
|
20250225,130700,147210556,1681,1681,1681,1681,0
|
|
20250225,130600,147210556,1681,1680,1681,1680,200
|
|
20250225,130500,146874555,1680,1680,1680,1680,0
|
|
20250225,130400,146874555,1680,1680,1680,1680,0
|
|
20250225,130300,146874555,1680,1679,1680,1679,50
|
|
20250225,130200,146790604,1679,1679,1679,1679,49
|
|
20250225,130100,146708333,1679,1679,1679,1679,0
|
|
20250225,130000,146708333,1679,1679,1679,1679,216
|
|
20250225,125900,146345669,1680,1680,1680,1680,70
|
|
20250225,125800,146228069,1681,1680,1681,1680,91
|
|
20250225,125700,146075188,1681,1681,1681,1681,4
|
|
20250225,125600,146068464,1681,1681,1681,1681,0
|
|
20250225,125500,146068464,1681,1681,1681,1681,0
|
|
20250225,125400,146068464,1681,1681,1681,1681,234
|
|
20250225,125300,145675110,1682,1682,1682,1682,0
|
|
20250225,125200,145675110,1682,1681,1682,1681,60
|
|
20250225,125100,145574240,1680,1680,1680,1680,0
|
|
20250225,125000,145574240,1680,1680,1680,1680,0
|
|
20250225,124900,145574240,1680,1680,1680,1680,0
|
|
20250225,124800,145574240,1680,1680,1680,1680,100
|
|
20250225,124700,145406240,1680,1680,1680,1680,200
|
|
20250225,124600,145070240,1684,1684,1684,1684,30
|
|
20250225,124500,145019720,1679,1679,1679,1679,0
|
|
20250225,124400,145019720,1679,1679,1679,1679,50
|
|
20250225,124300,144935770,1679,1679,1679,1679,50
|
|
20250225,124200,144851820,1684,1684,1684,1684,2
|
|
20250225,124100,144848452,1684,1684,1684,1684,1000
|
|
20250225,124000,143164452,1684,1684,1684,1684,0
|
|
20250225,123900,143164452,1684,1684,1684,1684,0
|
|
20250225,123800,143164452,1684,1684,1684,1684,0
|
|
20250225,123700,143164452,1684,1684,1684,1684,0
|
|
20250225,123600,143164452,1684,1684,1684,1684,0
|
|
20250225,123500,143164452,1684,1684,1684,1684,0
|
|
20250225,123400,143164452,1684,1684,1684,1684,60
|
|
20250225,123300,143063412,1679,1679,1679,1679,0
|
|
20250225,123200,143063412,1679,1680,1680,1679,2324
|
|
20250225,123100,139159892,1680,1680,1680,1680,0
|
|
20250225,123000,139159892,1680,1682,1682,1680,3558
|
|
20250225,122900,133179400,1682,1683,1683,1682,2288
|
|
20250225,122800,129328852,1684,1684,1684,1684,1313
|
|
20250225,122700,127117760,1683,1683,1683,1683,0
|
|
20250225,122600,127117760,1683,1683,1683,1683,3
|
|
20250225,122500,127112711,1685,1685,1685,1685,200
|
|
20250225,122400,126775711,1686,1686,1686,1686,0
|
|
20250225,122300,126775711,1686,1686,1686,1686,0
|
|
20250225,122200,126775711,1686,1686,1686,1686,1
|
|
20250225,122100,126774025,1683,1686,1686,1683,87
|
|
20250225,122000,126627601,1684,1684,1684,1684,0
|
|
20250225,121900,126627601,1684,1684,1684,1684,0
|
|
20250225,121800,126627601,1684,1684,1684,1684,0
|
|
20250225,121700,126627601,1684,1684,1684,1684,77
|
|
20250225,121600,126497933,1684,1684,1684,1684,0
|
|
20250225,121500,126497933,1684,1684,1684,1684,423
|
|
20250225,121400,125785601,1686,1686,1686,1686,0
|
|
20250225,121300,125785601,1686,1686,1686,1686,1
|
|
20250225,121200,125783915,1684,1684,1684,1684,277
|
|
20250225,121100,125317447,1684,1684,1684,1684,500
|
|
20250225,121000,124475447,1688,1688,1688,1688,0
|
|
20250225,120900,124475447,1688,1688,1688,1688,0
|
|
20250225,120800,124475447,1688,1688,1688,1688,36
|
|
20250225,120700,124414679,1687,1687,1687,1687,0
|
|
20250225,120600,124414679,1687,1687,1687,1687,0
|
|
20250225,120500,124414679,1687,1687,1687,1687,0
|
|
20250225,120400,124414679,1687,1687,1687,1687,2000
|
|
20250225,120300,121040679,1687,1687,1687,1687,2000
|
|
20250225,120200,117666679,1687,1687,1687,1687,1
|
|
20250225,120100,117664992,1687,1687,1687,1687,0
|
|
20250225,120000,117664992,1687,1687,1687,1687,0
|
|
20250225,115900,117664992,1687,1687,1687,1687,1
|
|
20250225,115800,117663305,1683,1684,1684,1683,2000
|
|
20250225,115700,114296988,1684,1684,1684,1684,0
|
|
20250225,115600,114296988,1684,1684,1684,1684,0
|
|
20250225,115500,114296988,1684,1684,1684,1684,0
|
|
20250225,115400,114296988,1684,1684,1684,1684,0
|
|
20250225,115300,114296988,1684,1684,1684,1684,1505
|
|
20250225,115200,111762568,1684,1684,1684,1684,0
|
|
20250225,115100,111762568,1684,1684,1684,1684,900
|
|
20250225,115000,110246968,1684,1685,1685,1684,200
|
|
20250225,114900,109910117,1687,1687,1687,1687,1
|
|
20250225,114800,109908430,1688,1688,1688,1688,0
|
|
20250225,114700,109908430,1688,1688,1688,1688,0
|
|
20250225,114600,109908430,1688,1688,1688,1688,1
|
|
20250225,114500,109906742,1684,1684,1684,1684,0
|
|
20250225,114400,109906742,1684,1684,1684,1684,725
|
|
20250225,114300,108685842,1688,1688,1688,1688,0
|
|
20250225,114200,108685842,1688,1688,1688,1684,702
|
|
20250225,114100,107503666,1684,1684,1684,1684,500
|
|
20250225,114000,106661666,1688,1684,1688,1684,101
|
|
20250225,113900,106491578,1688,1688,1688,1688,0
|
|
20250225,113800,106491578,1688,1684,1688,1683,1304
|
|
20250225,113700,104295926,1685,1685,1685,1685,2000
|
|
20250225,113600,100925926,1688,1688,1688,1688,1
|
|
20250225,113500,100924238,1685,1685,1685,1685,1000
|
|
20250225,113400,99239238,1688,1688,1688,1688,0
|
|
20250225,113300,99239238,1688,1682,1688,1681,962
|
|
20250225,113200,97621809,1682,1682,1682,1682,350
|
|
20250225,113100,97033109,1688,1683,1688,1682,1391
|
|
20250225,113000,94692941,1688,1688,1688,1688,0
|
|
20250225,112900,94692941,1688,1683,1688,1683,346
|
|
20250225,112800,94110613,1688,1683,1688,1683,12
|
|
20250225,112700,94090412,1689,1689,1689,1689,0
|
|
20250225,112600,94090412,1689,1689,1689,1689,0
|
|
20250225,112500,94090412,1689,1689,1689,1689,0
|
|
20250225,112400,94090412,1689,1689,1689,1689,1
|
|
20250225,112300,94088723,1683,1689,1689,1683,601
|
|
20250225,112200,93076694,1684,1685,1685,1684,500
|
|
20250225,112100,92234294,1690,1690,1690,1690,0
|
|
20250225,112000,92234294,1690,1690,1690,1690,0
|
|
20250225,111900,92234294,1690,1690,1690,1690,0
|
|
20250225,111800,92234294,1690,1690,1690,1690,200
|
|
20250225,111700,91896294,1690,1690,1690,1690,0
|
|
20250225,111600,91896294,1690,1684,1690,1684,19
|
|
20250225,111500,91864292,1690,1690,1690,1690,0
|
|
20250225,111400,91864292,1690,1690,1690,1690,0
|
|
20250225,111300,91864292,1690,1690,1690,1690,0
|
|
20250225,111200,91864292,1690,1690,1690,1690,0
|
|
20250225,111100,91864292,1690,1690,1690,1690,1
|
|
20250225,111000,91862602,1684,1690,1690,1684,362
|
|
20250225,110900,91251877,1690,1690,1690,1690,0
|
|
20250225,110800,91251877,1690,1690,1690,1690,2
|
|
20250225,110700,91248497,1685,1685,1685,1685,600
|
|
20250225,110600,90237497,1685,1688,1690,1685,1552
|
|
20250225,110500,87622207,1688,1686,1688,1685,4696
|
|
20250225,110400,79709238,1686,1687,1687,1686,600
|
|
20250225,110300,78697588,1687,1687,1687,1687,135
|
|
20250225,110200,78469843,1688,1688,1688,1688,0
|
|
20250225,110100,78469843,1688,1688,1688,1688,88
|
|
20250225,110000,78321299,1690,1690,1690,1690,0
|
|
20250225,105900,78321299,1690,1690,1690,1690,0
|
|
20250225,105800,78321299,1690,1690,1690,1690,0
|
|
20250225,105700,78321299,1690,1690,1690,1690,0
|
|
20250225,105600,78321299,1690,1690,1690,1690,0
|
|
20250225,105500,78321299,1690,1690,1690,1690,3
|
|
20250225,105400,78316229,1686,1686,1686,1686,46
|
|
20250225,105300,78238673,1686,1688,1688,1686,178
|
|
20250225,105200,77938355,1688,1689,1689,1688,100
|
|
20250225,105100,77769505,1692,1692,1692,1692,0
|
|
20250225,105000,77769505,1692,1692,1692,1692,0
|
|
20250225,104900,77769505,1692,1692,1692,1692,3
|
|
20250225,104800,77764429,1690,1690,1690,1690,0
|
|
20250225,104700,77764429,1690,1690,1690,1690,695
|
|
20250225,104600,76589879,1691,1691,1691,1691,2
|
|
20250225,104500,76586497,1690,1690,1690,1690,21
|
|
20250225,104400,76551007,1692,1692,1692,1692,0
|
|
20250225,104300,76551007,1692,1690,1692,1690,1286
|
|
20250225,104200,74377663,1690,1690,1690,1690,0
|
|
20250225,104100,74377663,1690,1689,1690,1688,3
|
|
20250225,104000,74372596,1690,1690,1690,1690,0
|
|
20250225,103900,74372596,1690,1690,1690,1690,2
|
|
20250225,103800,74369216,1689,1689,1689,1689,32
|
|
20250225,103700,74315168,1690,1690,1690,1690,5
|
|
20250225,103600,74306718,1690,1692,1692,1690,364
|
|
20250225,103500,73690962,1693,1693,1693,1693,0
|
|
20250225,103400,73690962,1693,1693,1693,1693,0
|
|
20250225,103300,73690962,1693,1693,1693,1693,0
|
|
20250225,103200,73690962,1693,1693,1693,1693,0
|
|
20250225,103100,73690962,1693,1693,1693,1693,0
|
|
20250225,103000,73690962,1693,1693,1693,1693,0
|
|
20250225,102900,73690962,1693,1688,1693,1688,13
|
|
20250225,102800,73669003,1693,1689,1693,1687,37
|
|
20250225,102700,73606512,1693,1693,1693,1693,0
|
|
20250225,102600,73606512,1693,1692,1693,1692,123
|
|
20250225,102500,73398395,1691,1691,1691,1691,1201
|
|
20250225,102400,71367504,1691,1691,1691,1691,0
|
|
20250225,102300,71367504,1691,1691,1691,1691,0
|
|
20250225,102200,71367504,1691,1691,1691,1691,0
|
|
20250225,102100,71367504,1691,1686,1691,1685,55
|
|
20250225,102000,71274798,1691,1691,1691,1691,0
|
|
20250225,101900,71274798,1691,1691,1691,1691,46
|
|
20250225,101800,71197012,1691,1691,1691,1691,0
|
|
20250225,101700,71197012,1691,1691,1691,1691,0
|
|
20250225,101600,71197012,1691,1691,1691,1691,10
|
|
20250225,101500,71180102,1691,1691,1691,1691,2
|
|
20250225,101400,71176720,1691,1691,1691,1691,0
|
|
20250225,101300,71176720,1691,1691,1691,1691,1
|
|
20250225,101200,71175029,1691,1691,1691,1691,0
|
|
20250225,101100,71175029,1691,1691,1691,1691,0
|
|
20250225,101000,71175029,1691,1691,1691,1684,98
|
|
20250225,100900,71009959,1691,1691,1691,1691,435
|
|
20250225,100800,70274374,1691,1691,1691,1691,520
|
|
20250225,100700,69395054,1691,1691,1691,1691,0
|
|
20250225,100600,69395054,1691,1691,1691,1691,9
|
|
20250225,100500,69379835,1691,1691,1691,1691,0
|
|
20250225,100400,69379835,1691,1691,1691,1691,607
|
|
20250225,100300,68353398,1691,1691,1691,1691,10
|
|
20250225,100200,68336488,1691,1691,1691,1691,0
|
|
20250225,100100,68336488,1691,1691,1691,1691,0
|
|
20250225,100000,68336488,1691,1689,1691,1689,1779
|
|
20250225,095900,65330410,1689,1689,1689,1689,0
|
|
20250225,095800,65330410,1689,1689,1689,1689,0
|
|
20250225,095700,65330410,1689,1680,1689,1680,26
|
|
20250225,095600,65286721,1689,1688,1689,1688,2
|
|
20250225,095500,65283344,1677,1688,1688,1677,11
|
|
20250225,095400,65264787,1689,1688,1689,1688,1105
|
|
20250225,095300,63398553,1688,1688,1688,1688,59
|
|
20250225,095200,63298961,1688,1688,1688,1688,42
|
|
20250225,095100,63228065,1688,1688,1688,1688,0
|
|
20250225,095000,63228065,1688,1688,1688,1688,1
|
|
20250225,094900,63226377,1687,1687,1687,1687,600
|
|
20250225,094800,62214177,1687,1687,1687,1687,0
|
|
20250225,094700,62214177,1687,1687,1687,1687,5
|
|
20250225,094600,62205742,1687,1687,1687,1677,1237
|
|
20250225,094500,60130800,1687,1687,1687,1687,23
|
|
20250225,094400,60091999,1677,1677,1677,1677,300
|
|
20250225,094300,59588899,1687,1687,1687,1687,0
|
|
20250225,094200,59588899,1687,1687,1687,1687,0
|
|
20250225,094100,59588899,1687,1687,1687,1687,0
|
|
20250225,094000,59588899,1687,1687,1687,1687,27
|
|
20250225,093900,59543350,1687,1687,1687,1687,0
|
|
20250225,093800,59543350,1687,1687,1687,1687,0
|
|
20250225,093700,59543350,1687,1687,1687,1687,0
|
|
20250225,093600,59543350,1687,1687,1687,1687,0
|
|
20250225,093500,59543350,1687,1687,1687,1687,0
|
|
20250225,093400,59543350,1687,1687,1687,1687,0
|
|
20250225,093300,59543350,1687,1687,1687,1687,0
|
|
20250225,093200,59543350,1687,1687,1687,1687,1
|
|
20250225,093100,59541663,1680,1680,1680,1680,3500
|
|
20250225,093000,53661663,1685,1689,1689,1685,217
|
|
20250225,092900,53295986,1687,1688,1688,1687,145
|
|
20250225,092800,53051369,1688,1687,1689,1687,196
|
|
20250225,092700,52720572,1685,1685,1685,1685,0
|
|
20250225,092600,52720572,1685,1685,1685,1685,455
|
|
20250225,092500,51953897,1685,1685,1685,1685,1
|
|
20250225,092400,51952212,1685,1678,1685,1678,1516
|
|
20250225,092300,49405267,1680,1681,1681,1680,1999
|
|
20250225,092200,46045783,1685,1685,1685,1685,0
|
|
20250225,092100,46045783,1685,1685,1685,1685,0
|
|
20250225,092000,46045783,1685,1685,1685,1685,1
|
|
20250225,091900,46044098,1680,1680,1680,1680,1886
|
|
20250225,091800,42875618,1687,1687,1687,1687,100
|
|
20250225,091700,42706918,1687,1680,1687,1675,1058
|
|
20250225,091600,40933417,1687,1687,1687,1687,2
|
|
20250225,091500,40930043,1681,1680,1681,1680,466
|
|
20250225,091400,40146847,1681,1681,1681,1681,11
|
|
20250225,091300,40128356,1681,1681,1681,1681,0
|
|
20250225,091200,40128356,1681,1681,1681,1681,0
|
|
20250225,091100,40128356,1681,1681,1681,1681,600
|
|
20250225,091000,39119756,1681,1689,1690,1678,23
|
|
20250225,090900,39081125,1678,1690,1690,1678,2
|
|
20250225,090800,39077757,1690,1689,1690,1689,3685
|
|
20250225,090700,32852792,1689,1678,1689,1674,4408
|
|
20250225,090600,25450811,1678,1678,1678,1677,2505
|
|
20250225,090500,21249712,1678,1689,1689,1678,4901
|
|
20250225,090400,13007929,1689,1690,1690,1689,6
|
|
20250225,090300,12997790,1690,1690,1690,1690,0
|
|
20250225,090200,12997790,1690,1690,1690,1690,0
|
|
20250225,090100,12997790,1690,1690,1690,1690,500
|
|
20250225,090000,12152790,1690,1690,1690,1690,6770
|