668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,200500,640046549,1687,1687,1687,1687,1688
|
|
20250226,200400,640046549,1687,1687,1687,1687,0
|
|
20250226,200300,640046549,1687,1687,1687,1687,0
|
|
20250226,200200,640046549,1687,1687,1687,1687,0
|
|
20250226,200100,640046549,1687,1687,1687,1687,0
|
|
20250226,200000,640046549,1687,1687,1687,1687,0
|
|
20250226,195900,640046549,1687,1687,1687,1687,0
|
|
20250226,195800,640046549,1687,1687,1687,1687,0
|
|
20250226,195700,640046549,1687,1687,1687,1687,0
|
|
20250226,195600,640046549,1687,1687,1687,1687,0
|
|
20250226,195500,640046549,1687,1687,1687,1687,0
|
|
20250226,195400,640046549,1687,1687,1687,1687,0
|
|
20250226,195300,640046549,1687,1687,1687,1687,0
|
|
20250226,195200,640046549,1687,1687,1687,1687,0
|
|
20250226,195100,640046549,1687,1687,1687,1687,0
|
|
20250226,195000,640046549,1687,1687,1687,1687,0
|
|
20250226,194900,640046549,1687,1687,1687,1687,0
|
|
20250226,194800,640046549,1687,1687,1687,1687,0
|
|
20250226,194700,640046549,1687,1687,1687,1687,0
|
|
20250226,194600,640046549,1687,1687,1687,1687,0
|
|
20250226,194500,640046549,1687,1687,1687,1687,0
|
|
20250226,194400,640046549,1687,1687,1687,1687,0
|
|
20250226,194300,640046549,1687,1687,1687,1687,0
|
|
20250226,194200,640046549,1687,1687,1687,1687,0
|
|
20250226,194100,640046549,1687,1687,1687,1687,0
|
|
20250226,194000,640046549,1687,1687,1687,1687,0
|
|
20250226,193900,640046549,1687,1687,1687,1687,0
|
|
20250226,193800,640046549,1687,1687,1687,1687,0
|
|
20250226,193700,640046549,1687,1687,1687,1687,0
|
|
20250226,193600,640046549,1687,1687,1687,1687,0
|
|
20250226,193500,640046549,1687,1687,1687,1687,1688
|
|
20250226,193400,640046549,1687,1687,1687,1687,0
|
|
20250226,193300,640046549,1687,1687,1687,1687,0
|
|
20250226,193200,640046549,1687,1687,1687,1687,0
|
|
20250226,193100,640046549,1687,1687,1687,1687,0
|
|
20250226,193000,640046549,1687,1687,1687,1687,0
|
|
20250226,192900,640046549,1687,1687,1687,1687,0
|
|
20250226,192800,640046549,1687,1687,1687,1687,0
|
|
20250226,192700,640046549,1687,1687,1687,1687,0
|
|
20250226,192600,640046549,1687,1687,1687,1687,0
|
|
20250226,192500,640046549,1687,1687,1687,1687,0
|
|
20250226,192400,640046549,1687,1687,1687,1687,0
|
|
20250226,192300,640046549,1687,1687,1687,1687,0
|
|
20250226,192200,640046549,1687,1687,1687,1687,0
|
|
20250226,192100,640046549,1687,1687,1687,1687,0
|
|
20250226,192000,640046549,1687,1687,1687,1687,0
|
|
20250226,191900,640046549,1687,1687,1687,1687,0
|
|
20250226,191800,640046549,1687,1687,1687,1687,0
|
|
20250226,191700,640046549,1687,1687,1687,1687,0
|
|
20250226,191600,640046549,1687,1687,1687,1687,0
|
|
20250226,191500,640046549,1687,1687,1687,1687,0
|
|
20250226,191400,640046549,1687,1687,1687,1687,0
|
|
20250226,191300,640046549,1687,1687,1687,1687,0
|
|
20250226,191200,640046549,1687,1687,1687,1687,0
|
|
20250226,191100,640046549,1687,1687,1687,1687,0
|
|
20250226,191000,640046549,1687,1687,1687,1687,0
|
|
20250226,190900,640046549,1687,1687,1687,1687,0
|
|
20250226,190800,640046549,1687,1687,1687,1687,0
|
|
20250226,190700,640046549,1687,1687,1687,1687,0
|
|
20250226,190600,640046549,1687,1687,1687,1687,0
|
|
20250226,190500,640046549,1687,1687,1687,1687,1688
|
|
20250226,190400,640046549,1687,1687,1687,1687,0
|
|
20250226,190300,640046549,1687,1687,1687,1687,0
|
|
20250226,190200,640046549,1687,1687,1687,1687,0
|
|
20250226,190100,640046549,1687,1687,1687,1687,0
|
|
20250226,190000,640046549,1687,1687,1687,1687,0
|
|
20250226,185900,640046549,1687,1687,1687,1687,0
|
|
20250226,185800,640046549,1687,1687,1687,1687,0
|
|
20250226,185700,640046549,1687,1687,1687,1687,0
|
|
20250226,185600,640046549,1687,1687,1687,1687,0
|
|
20250226,185500,640046549,1687,1687,1687,1687,0
|
|
20250226,185400,640046549,1687,1687,1687,1687,0
|
|
20250226,185300,640046549,1687,1687,1687,1687,0
|
|
20250226,185200,640046549,1687,1687,1687,1687,0
|
|
20250226,185100,640046549,1687,1687,1687,1687,0
|
|
20250226,185000,640046549,1687,1687,1687,1687,0
|
|
20250226,184900,640046549,1687,1687,1687,1687,0
|
|
20250226,184800,640046549,1687,1687,1687,1687,0
|
|
20250226,184700,640046549,1687,1687,1687,1687,0
|
|
20250226,184600,640046549,1687,1687,1687,1687,0
|
|
20250226,184500,640046549,1687,1687,1687,1687,0
|
|
20250226,184400,640046549,1687,1687,1687,1687,0
|
|
20250226,184300,640046549,1687,1687,1687,1687,0
|
|
20250226,184200,640046549,1687,1687,1687,1687,0
|
|
20250226,184100,640046549,1687,1687,1687,1687,0
|
|
20250226,184000,640046549,1687,1687,1687,1687,0
|
|
20250226,183900,640046549,1687,1687,1687,1687,0
|
|
20250226,183800,640046549,1687,1687,1687,1687,0
|
|
20250226,183700,640046549,1687,1687,1687,1687,0
|
|
20250226,183600,640046549,1687,1687,1687,1687,0
|
|
20250226,183500,640046549,1687,1687,1687,1687,1688
|
|
20250226,183400,640046549,1687,1687,1687,1687,0
|
|
20250226,183300,640046549,1687,1687,1687,1687,0
|
|
20250226,183200,640046549,1687,1687,1687,1687,0
|
|
20250226,183100,640046549,1687,1687,1687,1687,0
|
|
20250226,183000,640046549,1687,1687,1687,1687,0
|
|
20250226,182900,640046549,1687,1687,1687,1687,0
|
|
20250226,182800,640046549,1687,1687,1687,1687,0
|
|
20250226,182700,640046549,1687,1687,1687,1687,0
|
|
20250226,182600,640046549,1687,1687,1687,1687,0
|
|
20250226,182500,640046549,1687,1687,1687,1687,0
|
|
20250226,182400,640046549,1687,1687,1687,1687,0
|
|
20250226,182300,640046549,1687,1687,1687,1687,0
|
|
20250226,182200,640046549,1687,1687,1687,1687,0
|
|
20250226,182100,640046549,1687,1687,1687,1687,0
|
|
20250226,182000,640046549,1687,1687,1687,1687,0
|
|
20250226,181900,640046549,1687,1687,1687,1687,0
|
|
20250226,181800,640046549,1687,1687,1687,1687,0
|
|
20250226,181700,640046549,1687,1687,1687,1687,0
|
|
20250226,181600,640046549,1687,1687,1687,1687,0
|
|
20250226,181500,640046549,1687,1687,1687,1687,0
|
|
20250226,181400,640046549,1687,1687,1687,1687,0
|
|
20250226,181300,640046549,1687,1687,1687,1687,0
|
|
20250226,181200,640046549,1687,1687,1687,1687,0
|
|
20250226,181100,640046549,1687,1687,1687,1687,0
|
|
20250226,181000,640046549,1687,1687,1687,1687,0
|
|
20250226,180900,640046549,1687,1687,1687,1687,0
|
|
20250226,180800,640046549,1687,1687,1687,1687,0
|
|
20250226,180700,640046549,1687,1687,1687,1687,0
|
|
20250226,180600,640046549,1687,1687,1687,1687,0
|
|
20250226,180500,640046549,1687,1687,1687,1687,1688
|
|
20250226,180400,640046549,1687,1687,1687,1687,0
|
|
20250226,180300,640046549,1687,1687,1687,1687,0
|
|
20250226,180200,640046549,1687,1687,1687,1687,0
|
|
20250226,180100,640046549,1687,1687,1687,1687,0
|
|
20250226,180000,640046549,1687,1687,1687,1687,0
|
|
20250226,175900,640046549,1687,1687,1687,1687,0
|
|
20250226,175800,640046549,1687,1687,1687,1687,0
|
|
20250226,175700,640046549,1687,1687,1687,1687,0
|
|
20250226,175600,640046549,1687,1687,1687,1687,0
|
|
20250226,175500,640046549,1687,1687,1687,1687,0
|
|
20250226,175400,640046549,1687,1687,1687,1687,0
|
|
20250226,175300,640046549,1687,1687,1687,1687,0
|
|
20250226,175200,640046549,1687,1687,1687,1687,0
|
|
20250226,175100,640046549,1687,1687,1687,1687,0
|
|
20250226,175000,640046549,1687,1687,1687,1687,0
|
|
20250226,174900,640046549,1687,1687,1687,1687,0
|
|
20250226,174800,640046549,1687,1687,1687,1687,0
|
|
20250226,174700,640046549,1687,1687,1687,1687,0
|
|
20250226,174600,640046549,1687,1687,1687,1687,0
|
|
20250226,174500,640046549,1687,1687,1687,1687,0
|
|
20250226,174400,640046549,1687,1687,1687,1687,0
|
|
20250226,174300,640046549,1687,1687,1687,1687,0
|
|
20250226,174200,640046549,1687,1687,1687,1687,0
|
|
20250226,174100,640046549,1687,1687,1687,1687,0
|
|
20250226,174000,640046549,1687,1687,1687,1687,0
|
|
20250226,173900,640046549,1687,1687,1687,1687,0
|
|
20250226,173800,640046549,1687,1687,1687,1687,0
|
|
20250226,173700,640046549,1687,1687,1687,1687,0
|
|
20250226,173600,640046549,1687,1687,1687,1687,0
|
|
20250226,173500,640046549,1687,1687,1687,1687,1688
|
|
20250226,173400,640046549,1687,1687,1687,1687,0
|
|
20250226,173300,640046549,1687,1687,1687,1687,0
|
|
20250226,173200,640046549,1687,1687,1687,1687,0
|
|
20250226,173100,640046549,1687,1687,1687,1687,0
|
|
20250226,173000,640046549,1687,1687,1687,1687,0
|
|
20250226,172900,640046549,1687,1687,1687,1687,0
|
|
20250226,172800,640046549,1687,1687,1687,1687,0
|
|
20250226,172700,640046549,1687,1687,1687,1687,0
|
|
20250226,172600,640046549,1687,1687,1687,1687,0
|
|
20250226,172500,640046549,1687,1687,1687,1687,0
|
|
20250226,172400,640046549,1687,1687,1687,1687,0
|
|
20250226,172300,640046549,1687,1687,1687,1687,0
|
|
20250226,172200,640046549,1687,1687,1687,1687,0
|
|
20250226,172100,640046549,1687,1687,1687,1687,0
|
|
20250226,172000,640046549,1687,1687,1687,1687,0
|
|
20250226,171900,640046549,1687,1687,1687,1687,0
|
|
20250226,171800,640046549,1687,1687,1687,1687,0
|
|
20250226,171700,640046549,1687,1687,1687,1687,0
|
|
20250226,171600,640046549,1687,1687,1687,1687,0
|
|
20250226,171500,640046549,1687,1687,1687,1687,0
|
|
20250226,171400,640046549,1687,1687,1687,1687,0
|
|
20250226,171300,640046549,1687,1687,1687,1687,0
|
|
20250226,171200,640046549,1687,1687,1687,1687,0
|
|
20250226,171100,640046549,1687,1687,1687,1687,0
|
|
20250226,171000,640046549,1687,1687,1687,1687,0
|
|
20250226,170900,640046549,1687,1687,1687,1687,0
|
|
20250226,170800,640046549,1687,1687,1687,1687,0
|
|
20250226,170700,640046549,1687,1687,1687,1687,0
|
|
20250226,170600,640046549,1687,1687,1687,1687,0
|
|
20250226,170500,640046549,1687,1687,1687,1687,1688
|
|
20250226,170400,640046549,1687,1687,1687,1687,0
|
|
20250226,170300,640046549,1687,1687,1687,1687,0
|
|
20250226,170200,640046549,1687,1687,1687,1687,0
|
|
20250226,170100,640046549,1687,1687,1687,1687,0
|
|
20250226,170000,640046549,1687,1687,1687,1687,0
|
|
20250226,165900,640046549,1687,1687,1687,1687,0
|
|
20250226,165800,640046549,1687,1687,1687,1687,0
|
|
20250226,165700,640046549,1687,1687,1687,1687,0
|
|
20250226,165600,640046549,1687,1687,1687,1687,0
|
|
20250226,165500,640046549,1687,1687,1687,1687,0
|
|
20250226,165400,640046549,1687,1687,1687,1687,0
|
|
20250226,165300,640046549,1687,1687,1687,1687,0
|
|
20250226,165200,640046549,1687,1687,1687,1687,0
|
|
20250226,165100,640046549,1687,1687,1687,1687,0
|
|
20250226,165000,640046549,1687,1687,1687,1687,0
|
|
20250226,164900,640046549,1687,1687,1687,1687,0
|
|
20250226,164800,640046549,1687,1687,1687,1687,0
|
|
20250226,164700,640046549,1687,1687,1687,1687,0
|
|
20250226,164600,640046549,1687,1687,1687,1687,0
|
|
20250226,164500,640046549,1687,1687,1687,1687,0
|
|
20250226,164400,640046549,1687,1687,1687,1687,0
|
|
20250226,164300,640046549,1687,1687,1687,1687,0
|
|
20250226,164200,640046549,1687,1687,1687,1687,0
|
|
20250226,164100,640046549,1687,1687,1687,1687,0
|
|
20250226,164000,640046549,1687,1687,1687,1687,0
|
|
20250226,163900,640046549,1687,1687,1687,1687,0
|
|
20250226,163800,640046549,1687,1687,1687,1687,0
|
|
20250226,163700,640046549,1687,1687,1687,1687,0
|
|
20250226,163600,640046549,1687,1687,1687,1687,0
|
|
20250226,163500,640046549,1687,1687,1687,1687,1688
|
|
20250226,163400,640046549,1687,1687,1687,1687,0
|
|
20250226,163300,640046549,1687,1687,1687,1687,0
|
|
20250226,163200,640046549,1687,1687,1687,1687,0
|
|
20250226,163100,640046549,1687,1687,1687,1687,0
|
|
20250226,163000,640046549,1687,1687,1687,1687,0
|
|
20250226,162900,640046549,1687,1687,1687,1687,0
|
|
20250226,162800,640046549,1687,1687,1687,1687,0
|
|
20250226,162700,640046549,1687,1687,1687,1687,0
|
|
20250226,162600,640046549,1687,1687,1687,1687,0
|
|
20250226,162500,640046549,1687,1687,1687,1687,0
|
|
20250226,162400,640046549,1687,1687,1687,1687,0
|
|
20250226,162300,640046549,1687,1687,1687,1687,0
|
|
20250226,162200,640046549,1687,1687,1687,1687,0
|
|
20250226,162100,640046549,1687,1687,1687,1687,0
|
|
20250226,162000,640046549,1687,1687,1687,1687,0
|
|
20250226,161900,640046549,1687,1687,1687,1687,0
|
|
20250226,161800,640046549,1687,1687,1687,1687,0
|
|
20250226,161700,640046549,1687,1687,1687,1687,0
|
|
20250226,161600,640046549,1687,1687,1687,1687,0
|
|
20250226,161500,640046549,1687,1687,1687,1687,0
|
|
20250226,161400,640046549,1687,1687,1687,1687,0
|
|
20250226,161300,640046549,1687,1687,1687,1687,0
|
|
20250226,161200,640046549,1687,1687,1687,1687,0
|
|
20250226,161100,640046549,1687,1687,1687,1687,0
|
|
20250226,161000,640046549,1687,1687,1687,1687,0
|
|
20250226,160900,640046549,1687,1687,1687,1687,0
|
|
20250226,160800,640046549,1687,1687,1687,1687,0
|
|
20250226,160700,640046549,1687,1687,1687,1687,0
|
|
20250226,160600,640046549,1687,1687,1687,1687,0
|
|
20250226,160500,640046549,1687,1687,1687,1687,1688
|
|
20250226,160400,640046549,1687,1687,1687,1687,0
|
|
20250226,160300,640046549,1687,1687,1687,1687,0
|
|
20250226,160200,640046549,1687,1687,1687,1687,0
|
|
20250226,160100,640046549,1687,1687,1687,1687,0
|
|
20250226,160000,640046549,1687,1687,1687,1687,0
|
|
20250226,155900,640046549,1687,1687,1687,1687,0
|
|
20250226,155800,640046549,1687,1687,1687,1687,0
|
|
20250226,155700,640046549,1687,1687,1687,1687,0
|
|
20250226,155600,640046549,1687,1687,1687,1687,0
|
|
20250226,155500,640046549,1687,1687,1687,1687,0
|
|
20250226,155400,640046549,1687,1687,1687,1687,0
|
|
20250226,155300,640046549,1687,1687,1687,1687,0
|
|
20250226,155200,640046549,1687,1687,1687,1687,0
|
|
20250226,155100,640046549,1687,1687,1687,1687,0
|
|
20250226,155000,640046549,1687,1687,1687,1687,0
|
|
20250226,154900,640046549,1687,1687,1687,1687,0
|
|
20250226,154800,640046549,1687,1687,1687,1687,0
|
|
20250226,154700,640046549,1687,1687,1687,1687,0
|
|
20250226,154600,640046549,1687,1687,1687,1687,0
|
|
20250226,154500,640046549,1687,1687,1687,1687,0
|
|
20250226,154400,640046549,1687,1687,1687,1687,0
|
|
20250226,154300,640046549,1687,1687,1687,1687,0
|
|
20250226,154200,640046549,1687,1687,1687,1687,0
|
|
20250226,154100,640046549,1687,1687,1687,1687,0
|
|
20250226,154000,640046549,1687,1687,1687,1687,0
|
|
20250226,153900,640046549,1687,1687,1687,1687,0
|
|
20250226,153800,640046549,1687,1687,1687,1687,0
|
|
20250226,153700,640046549,1687,1687,1687,1687,0
|
|
20250226,153600,640046549,1687,1687,1687,1687,0
|
|
20250226,153500,640046549,1687,1687,1687,1687,1688
|
|
20250226,153400,640046549,1687,1687,1687,1687,0
|
|
20250226,153300,640046549,1687,1687,1687,1687,0
|
|
20250226,153200,640046549,1687,1687,1687,1687,0
|
|
20250226,153100,640046549,1687,1687,1687,1687,0
|
|
20250226,153000,640046549,1687,1687,1687,1687,1688
|
|
20250226,152900,637198893,1687,1687,1687,1687,0
|
|
20250226,152800,637198893,1687,1687,1687,1687,0
|
|
20250226,152700,637198893,1687,1687,1687,1687,0
|
|
20250226,152600,637198893,1687,1687,1687,1687,0
|
|
20250226,152500,637198893,1687,1687,1687,1687,0
|
|
20250226,152400,637198893,1687,1687,1687,1687,0
|
|
20250226,152300,637198893,1687,1687,1687,1687,0
|
|
20250226,152200,637198893,1687,1687,1687,1687,0
|
|
20250226,152100,637198893,1687,1687,1687,1687,0
|
|
20250226,152000,637198893,1687,1687,1687,1687,0
|
|
20250226,151900,637198893,1687,1686,1687,1685,506
|
|
20250226,151800,636346272,1685,1687,1687,1685,2181
|
|
20250226,151700,632670967,1687,1687,1687,1687,9
|
|
20250226,151600,632655784,1687,1687,1687,1687,211
|
|
20250226,151500,632299827,1687,1686,1687,1685,465
|
|
20250226,151400,631516252,1687,1687,1687,1687,0
|
|
20250226,151300,631516252,1687,1687,1687,1687,0
|
|
20250226,151200,631516252,1687,1686,1687,1686,1272
|
|
20250226,151100,629371659,1686,1686,1686,1686,0
|
|
20250226,151000,629371659,1686,1685,1686,1685,401
|
|
20250226,150900,628695973,1686,1685,1686,1685,984
|
|
20250226,150800,627037932,1685,1685,1685,1685,1
|
|
20250226,150700,627036247,1688,1688,1688,1688,0
|
|
20250226,150600,627036247,1688,1688,1688,1688,0
|
|
20250226,150500,627036247,1688,1688,1688,1688,0
|
|
20250226,150400,627036247,1688,1685,1688,1682,1511
|
|
20250226,150300,624492408,1692,1692,1692,1692,0
|
|
20250226,150200,624492408,1692,1692,1692,1692,1
|
|
20250226,150100,624490716,1692,1684,1692,1684,1414
|
|
20250226,150000,622102609,1684,1684,1684,1684,380
|
|
20250226,145900,621462689,1685,1688,1688,1685,2147
|
|
20250226,145800,617844811,1688,1688,1688,1688,1
|
|
20250226,145700,617843123,1685,1687,1687,1685,3430
|
|
20250226,145600,612059432,1691,1691,1691,1691,1
|
|
20250226,145500,612057741,1688,1692,1692,1688,1714
|
|
20250226,145400,609163565,1692,1692,1692,1692,0
|
|
20250226,145300,609163565,1692,1692,1692,1692,1
|
|
20250226,145200,609161873,1692,1692,1692,1692,2
|
|
20250226,145100,609158489,1691,1689,1692,1688,1701
|
|
20250226,145000,606284952,1693,1693,1693,1693,0
|
|
20250226,144900,606284952,1693,1693,1693,1693,0
|
|
20250226,144800,606284952,1693,1693,1693,1693,0
|
|
20250226,144700,606284952,1693,1693,1693,1693,0
|
|
20250226,144600,606284952,1693,1693,1693,1693,0
|
|
20250226,144500,606284952,1693,1693,1693,1693,0
|
|
20250226,144400,606284952,1693,1693,1693,1693,0
|
|
20250226,144300,606284952,1693,1693,1693,1693,11
|
|
20250226,144200,606266329,1693,1693,1693,1693,0
|
|
20250226,144100,606266329,1693,1693,1693,1688,300
|
|
20250226,144000,605759914,1690,1688,1690,1688,1018
|
|
20250226,143900,604041528,1690,1690,1690,1690,0
|
|
20250226,143800,604041528,1690,1689,1690,1689,676
|
|
20250226,143700,602899753,1689,1689,1689,1689,72
|
|
20250226,143600,602778145,1688,1688,1689,1688,1452
|
|
20250226,143500,600327168,1689,1690,1690,1689,64
|
|
20250226,143400,600219013,1694,1694,1694,1694,0
|
|
20250226,143300,600219013,1694,1694,1694,1694,0
|
|
20250226,143200,600219013,1694,1694,1694,1694,0
|
|
20250226,143100,600219013,1694,1689,1694,1689,1779
|
|
20250226,143000,597213606,1690,1691,1691,1690,3112
|
|
20250226,142900,591953326,1694,1693,1695,1690,2997
|
|
20250226,142800,586882875,1695,1695,1695,1695,0
|
|
20250226,142700,586882875,1695,1695,1695,1695,0
|
|
20250226,142600,586882875,1695,1694,1695,1694,51
|
|
20250226,142500,586796480,1695,1695,1695,1695,0
|
|
20250226,142400,586796480,1695,1694,1695,1694,2412
|
|
20250226,142300,582710551,1694,1694,1694,1694,503
|
|
20250226,142200,581858469,1694,1694,1695,1694,103
|
|
20250226,142100,581683986,1695,1695,1696,1695,43
|
|
20250226,142000,581611100,1696,1695,1696,1694,1502
|
|
20250226,141900,579066703,1696,1695,1696,1695,887
|
|
20250226,141800,577562356,1696,1696,1696,1694,134
|
|
20250226,141700,577335355,1696,1696,1696,1696,2308
|
|
20250226,141600,573420987,1695,1695,1695,1695,112
|
|
20250226,141500,573231147,1695,1694,1696,1694,2162
|
|
20250226,141400,569566694,1694,1694,1694,1694,1824
|
|
20250226,141300,566476838,1694,1694,1694,1694,0
|
|
20250226,141200,566476838,1694,1694,1694,1694,908
|
|
20250226,141100,564938686,1694,1693,1694,1693,1001
|
|
20250226,141000,563243992,1693,1693,1693,1691,20
|
|
20250226,140900,563210148,1692,1692,1692,1692,214
|
|
20250226,140800,562848060,1692,1692,1692,1692,0
|
|
20250226,140700,562848060,1692,1692,1692,1692,0
|
|
20250226,140600,562848060,1692,1691,1692,1691,51
|
|
20250226,140500,562761818,1693,1693,1693,1693,10
|
|
20250226,140400,562744888,1691,1691,1691,1691,1036
|
|
20250226,140300,560993012,1693,1692,1693,1692,9
|
|
20250226,140200,560977783,1692,1692,1692,1691,547
|
|
20250226,140100,560052804,1691,1691,1691,1691,604
|
|
20250226,140000,559031440,1693,1693,1693,1693,0
|
|
20250226,135900,559031440,1693,1692,1693,1692,1585
|
|
20250226,135800,556349619,1693,1692,1693,1692,246
|
|
20250226,135700,555933386,1691,1691,1691,1691,100
|
|
20250226,135600,555764286,1692,1692,1692,1692,0
|
|
20250226,135500,555764286,1692,1692,1692,1692,0
|
|
20250226,135400,555764286,1692,1692,1692,1692,10
|
|
20250226,135300,555747366,1692,1692,1692,1692,752
|
|
20250226,135200,554474982,1694,1694,1694,1694,0
|
|
20250226,135100,554474982,1694,1692,1694,1692,152
|
|
20250226,135000,554217795,1694,1694,1694,1694,1
|
|
20250226,134900,554216101,1693,1694,1694,1693,120
|
|
20250226,134800,554012921,1694,1694,1694,1694,0
|
|
20250226,134700,554012921,1694,1694,1694,1694,150
|
|
20250226,134600,553758821,1694,1694,1694,1694,10
|
|
20250226,134500,553741881,1692,1692,1692,1692,856
|
|
20250226,134400,552293529,1692,1692,1692,1692,0
|
|
20250226,134300,552293529,1692,1691,1692,1691,1205
|
|
20250226,134200,550254974,1692,1692,1692,1692,244
|
|
20250226,134100,549842126,1694,1692,1694,1692,651
|
|
20250226,134000,548740632,1694,1694,1694,1694,0
|
|
20250226,133900,548740632,1694,1694,1694,1694,0
|
|
20250226,133800,548740632,1694,1694,1694,1694,0
|
|
20250226,133700,548740632,1694,1694,1694,1694,0
|
|
20250226,133600,548740632,1694,1694,1694,1694,1
|
|
20250226,133500,548738938,1692,1692,1692,1692,62
|
|
20250226,133400,548634034,1694,1694,1694,1694,0
|
|
20250226,133300,548634034,1694,1694,1694,1694,900
|
|
20250226,133200,547109434,1694,1693,1694,1693,159
|
|
20250226,133100,546840181,1693,1693,1693,1693,908
|
|
20250226,133000,545302937,1692,1692,1692,1692,699
|
|
20250226,132900,544120229,1692,1692,1692,1692,1
|
|
20250226,132800,544118537,1691,1691,1691,1691,2467
|
|
20250226,132700,539946840,1691,1691,1691,1691,218
|
|
20250226,132600,539578202,1692,1691,1692,1691,699
|
|
20250226,132500,538395994,1692,1692,1692,1692,50
|
|
20250226,132400,538311394,1692,1694,1694,1691,1977
|
|
20250226,132300,534968116,1694,1691,1694,1691,1175
|
|
20250226,132200,532981014,1692,1692,1692,1692,25
|
|
20250226,132100,532938714,1691,1693,1694,1691,3154
|
|
20250226,132000,527603101,1694,1694,1694,1694,0
|
|
20250226,131900,527603101,1694,1694,1694,1694,0
|
|
20250226,131800,527603101,1694,1692,1694,1692,308
|
|
20250226,131700,527081485,1692,1692,1692,1692,0
|
|
20250226,131600,527081485,1692,1692,1692,1692,0
|
|
20250226,131500,527081485,1692,1692,1692,1692,0
|
|
20250226,131400,527081485,1692,1692,1692,1692,0
|
|
20250226,131300,527081485,1692,1692,1692,1692,2
|
|
20250226,131200,527078101,1692,1692,1692,1692,100
|
|
20250226,131100,526908901,1691,1691,1691,1691,0
|
|
20250226,131000,526908901,1691,1691,1691,1691,0
|
|
20250226,130900,526908901,1691,1691,1691,1691,388
|
|
20250226,130800,526252793,1692,1692,1692,1692,4759
|
|
20250226,130700,518200565,1694,1694,1694,1694,500
|
|
20250226,130600,517353565,1694,1694,1694,1694,1
|
|
20250226,130500,517351871,1691,1691,1691,1691,19
|
|
20250226,130400,517319742,1691,1692,1692,1691,414
|
|
20250226,130300,516619658,1694,1694,1694,1694,1
|
|
20250226,130200,516617964,1691,1691,1691,1691,0
|
|
20250226,130100,516617964,1691,1691,1691,1691,0
|
|
20250226,130000,516617964,1691,1691,1691,1691,0
|
|
20250226,125900,516617964,1691,1691,1691,1691,386
|
|
20250226,125800,515965238,1694,1694,1694,1694,0
|
|
20250226,125700,515965238,1694,1694,1694,1694,118
|
|
20250226,125600,515765346,1694,1695,1695,1691,6
|
|
20250226,125500,515755193,1691,1691,1691,1691,116
|
|
20250226,125400,515559037,1691,1691,1691,1691,0
|
|
20250226,125300,515559037,1691,1691,1691,1691,0
|
|
20250226,125200,515559037,1691,1691,1691,1691,0
|
|
20250226,125100,515559037,1691,1691,1691,1691,1458
|
|
20250226,125000,513093559,1692,1692,1692,1692,0
|
|
20250226,124900,513093559,1692,1692,1692,1692,1
|
|
20250226,124800,513091867,1696,1696,1696,1696,0
|
|
20250226,124700,513091867,1696,1696,1696,1696,0
|
|
20250226,124600,513091867,1696,1696,1696,1696,0
|
|
20250226,124500,513091867,1696,1696,1696,1696,0
|
|
20250226,124400,513091867,1696,1696,1696,1696,0
|
|
20250226,124300,513091867,1696,1696,1696,1696,0
|
|
20250226,124200,513091867,1696,1696,1696,1696,0
|
|
20250226,124100,513091867,1696,1696,1696,1696,0
|
|
20250226,124000,513091867,1696,1696,1696,1696,1
|
|
20250226,123900,513090171,1692,1692,1692,1692,900
|
|
20250226,123800,511567371,1696,1696,1696,1696,0
|
|
20250226,123700,511567371,1696,1696,1696,1696,1
|
|
20250226,123600,511565675,1691,1692,1692,1691,84
|
|
20250226,123500,511423621,1696,1696,1696,1696,1
|
|
20250226,123400,511421925,1691,1691,1691,1691,0
|
|
20250226,123300,511421925,1691,1691,1691,1691,0
|
|
20250226,123200,511421925,1691,1691,1691,1691,0
|
|
20250226,123100,511421925,1691,1691,1691,1691,0
|
|
20250226,123000,511421925,1691,1691,1691,1691,0
|
|
20250226,122900,511421925,1691,1691,1691,1691,0
|
|
20250226,122800,511421925,1691,1691,1691,1691,2342
|
|
20250226,122700,507461603,1691,1695,1696,1691,2774
|
|
20250226,122600,502768856,1696,1696,1696,1696,0
|
|
20250226,122500,502768856,1696,1696,1696,1696,0
|
|
20250226,122400,502768856,1696,1696,1696,1696,0
|
|
20250226,122300,502768856,1696,1696,1696,1696,0
|
|
20250226,122200,502768856,1696,1694,1696,1694,10
|
|
20250226,122100,502751914,1696,1696,1696,1696,0
|
|
20250226,122000,502751914,1696,1696,1696,1696,0
|
|
20250226,121900,502751914,1696,1696,1696,1696,0
|
|
20250226,121800,502751914,1696,1696,1696,1696,1
|
|
20250226,121700,502750218,1693,1696,1696,1693,241
|
|
20250226,121600,502342202,1694,1694,1694,1694,50
|
|
20250226,121500,502257502,1696,1696,1696,1696,0
|
|
20250226,121400,502257502,1696,1696,1696,1696,0
|
|
20250226,121300,502257502,1696,1696,1696,1696,0
|
|
20250226,121200,502257502,1696,1696,1696,1696,20
|
|
20250226,121100,502223582,1696,1696,1696,1696,0
|
|
20250226,121000,502223582,1696,1696,1696,1696,0
|
|
20250226,120900,502223582,1696,1696,1696,1696,1000
|
|
20250226,120800,500527582,1697,1697,1697,1697,100
|
|
20250226,120700,500357882,1697,1695,1697,1695,1410
|
|
20250226,120600,497966230,1693,1693,1693,1693,1
|
|
20250226,120500,497964537,1693,1693,1693,1693,0
|
|
20250226,120400,497964537,1693,1693,1693,1693,255
|
|
20250226,120300,497532822,1693,1693,1693,1693,850
|
|
20250226,120200,496093772,1695,1695,1695,1695,0
|
|
20250226,120100,496093772,1695,1695,1695,1695,2
|
|
20250226,120000,496090382,1694,1694,1694,1694,12
|
|
20250226,115900,496070054,1694,1694,1694,1694,0
|
|
20250226,115800,496070054,1694,1694,1694,1694,8
|
|
20250226,115700,496056502,1694,1694,1694,1694,0
|
|
20250226,115600,496056502,1694,1694,1694,1694,50
|
|
20250226,115500,495971802,1695,1694,1695,1694,28
|
|
20250226,115400,495924367,1693,1694,1694,1693,1100
|
|
20250226,115300,494061694,1694,1694,1694,1694,1003
|
|
20250226,115200,492362612,1695,1693,1695,1693,102
|
|
20250226,115100,492189758,1693,1693,1693,1693,597
|
|
20250226,115000,491179037,1693,1693,1693,1693,0
|
|
20250226,114900,491179037,1693,1693,1693,1693,45
|
|
20250226,114800,491102852,1693,1693,1693,1693,634
|
|
20250226,114700,490029490,1693,1693,1693,1693,525
|
|
20250226,114600,489140665,1692,1692,1692,1692,0
|
|
20250226,114500,489140665,1692,1692,1692,1692,0
|
|
20250226,114400,489140665,1692,1692,1692,1692,1008
|
|
20250226,114300,487435129,1691,1691,1691,1691,0
|
|
20250226,114200,487435129,1691,1691,1691,1691,0
|
|
20250226,114100,487435129,1691,1691,1691,1691,8
|
|
20250226,114000,487421601,1691,1693,1693,1691,3612
|
|
20250226,113900,481313685,1693,1693,1693,1693,0
|
|
20250226,113800,481313685,1693,1693,1693,1693,1
|
|
20250226,113700,481311992,1693,1693,1693,1693,10
|
|
20250226,113600,481295062,1693,1693,1693,1693,0
|
|
20250226,113500,481295062,1693,1693,1693,1693,0
|
|
20250226,113400,481295062,1693,1686,1693,1686,2
|
|
20250226,113300,481291683,1693,1693,1693,1693,0
|
|
20250226,113200,481291683,1693,1693,1693,1693,1
|
|
20250226,113100,481289990,1686,1686,1686,1686,0
|
|
20250226,113000,481289990,1686,1686,1686,1686,100
|
|
20250226,112900,481121390,1686,1686,1686,1686,774
|
|
20250226,112800,479816426,1686,1686,1686,1686,3984
|
|
20250226,112700,473099402,1690,1690,1690,1690,3
|
|
20250226,112600,473094332,1686,1686,1686,1686,10
|
|
20250226,112500,473077472,1690,1687,1690,1687,1755
|
|
20250226,112400,470116487,1687,1687,1687,1687,0
|
|
20250226,112300,470116487,1687,1693,1693,1687,3299
|
|
20250226,112200,464549062,1693,1693,1693,1693,0
|
|
20250226,112100,464549062,1693,1693,1693,1693,0
|
|
20250226,112000,464549062,1693,1693,1693,1693,1141
|
|
20250226,111900,462617349,1693,1693,1693,1693,0
|
|
20250226,111800,462617349,1693,1693,1693,1693,638
|
|
20250226,111700,461537215,1694,1694,1694,1694,0
|
|
20250226,111600,461537215,1694,1694,1694,1694,0
|
|
20250226,111500,461537215,1694,1694,1694,1694,0
|
|
20250226,111400,461537215,1694,1694,1694,1694,0
|
|
20250226,111300,461537215,1694,1694,1694,1694,0
|
|
20250226,111200,461537215,1694,1694,1694,1694,0
|
|
20250226,111100,461537215,1694,1694,1694,1694,0
|
|
20250226,111000,461537215,1694,1691,1694,1686,7757
|
|
20250226,110900,448440351,1695,1695,1696,1695,207
|
|
20250226,110800,448089332,1696,1696,1696,1696,0
|
|
20250226,110700,448089332,1696,1696,1696,1696,0
|
|
20250226,110600,448089332,1696,1696,1696,1696,0
|
|
20250226,110500,448089332,1696,1696,1696,1696,0
|
|
20250226,110400,448089332,1696,1696,1696,1696,0
|
|
20250226,110300,448089332,1696,1696,1696,1694,400
|
|
20250226,110200,447410992,1696,1696,1696,1696,100
|
|
20250226,110100,447241392,1696,1696,1696,1696,1
|
|
20250226,110000,447239696,1690,1692,1692,1690,4000
|
|
20250226,105900,440476268,1692,1692,1692,1692,58
|
|
20250226,105800,440378132,1697,1697,1697,1697,20
|
|
20250226,105700,440344192,1697,1697,1697,1697,5
|
|
20250226,105600,440335707,1697,1697,1697,1697,7
|
|
20250226,105500,440323828,1697,1697,1697,1697,52
|
|
20250226,105400,440235584,1697,1697,1697,1697,0
|
|
20250226,105300,440235584,1697,1697,1697,1697,0
|
|
20250226,105200,440235584,1697,1697,1697,1697,0
|
|
20250226,105100,440235584,1697,1694,1697,1694,43
|
|
20250226,105000,440162671,1694,1689,1694,1689,22
|
|
20250226,104900,440125503,1690,1694,1694,1690,14988
|
|
20250226,104800,414765263,1694,1694,1694,1694,735
|
|
20250226,104700,413520173,1696,1696,1696,1696,0
|
|
20250226,104600,413520173,1696,1696,1696,1696,1
|
|
20250226,104500,413518477,1693,1693,1693,1693,0
|
|
20250226,104400,413518477,1693,1693,1693,1693,0
|
|
20250226,104300,413518477,1693,1693,1693,1693,0
|
|
20250226,104200,413518477,1693,1696,1696,1693,1047
|
|
20250226,104100,411745873,1697,1697,1697,1697,0
|
|
20250226,104000,411745873,1697,1697,1697,1697,10
|
|
20250226,103900,411728903,1697,1697,1697,1697,0
|
|
20250226,103800,411728903,1697,1697,1697,1697,0
|
|
20250226,103700,411728903,1697,1693,1697,1693,509
|
|
20250226,103600,410867162,1693,1693,1693,1693,1552
|
|
20250226,103500,408239626,1698,1698,1698,1698,0
|
|
20250226,103400,408239626,1698,1698,1698,1698,0
|
|
20250226,103300,408239626,1698,1693,1698,1693,206
|
|
20250226,103200,407889988,1698,1698,1698,1698,27
|
|
20250226,103100,407844142,1698,1698,1698,1698,0
|
|
20250226,103000,407844142,1698,1698,1698,1698,0
|
|
20250226,102900,407844142,1698,1698,1698,1698,0
|
|
20250226,102800,407844142,1698,1698,1698,1698,1
|
|
20250226,102700,407842444,1693,1693,1693,1693,0
|
|
20250226,102600,407842444,1693,1693,1693,1693,118
|
|
20250226,102500,407642670,1698,1698,1698,1698,0
|
|
20250226,102400,407642670,1698,1698,1698,1698,0
|
|
20250226,102300,407642670,1698,1698,1698,1698,0
|
|
20250226,102200,407642670,1698,1698,1698,1698,1
|
|
20250226,102100,407640972,1694,1698,1698,1694,7
|
|
20250226,102000,407629103,1692,1698,1698,1692,191
|
|
20250226,101900,407305925,1699,1699,1699,1699,0
|
|
20250226,101800,407305925,1699,1699,1699,1699,0
|
|
20250226,101700,407305925,1699,1693,1699,1691,2130
|
|
20250226,101600,403702031,1699,1694,1699,1693,1073
|
|
20250226,101500,401884341,1699,1699,1699,1699,1
|
|
20250226,101400,401882642,1695,1695,1695,1695,592
|
|
20250226,101300,400879202,1699,1695,1699,1695,11
|
|
20250226,101200,400860553,1699,1694,1699,1694,113
|
|
20250226,101100,400669126,1692,1694,1694,1692,2796
|
|
20250226,101000,395936997,1700,1700,1700,1700,1
|
|
20250226,100900,395935297,1692,1700,1700,1692,11119
|
|
20250226,100800,377059555,1700,1700,1700,1700,4
|
|
20250226,100700,377052755,1700,1700,1700,1700,1073
|
|
20250226,100600,375228655,1700,1702,1702,1700,625
|
|
20250226,100500,374165856,1708,1702,1708,1700,7656
|
|
20250226,100400,361148865,1702,1704,1704,1702,6763
|
|
20250226,100300,349626966,1709,1709,1709,1709,4
|
|
20250226,100200,349620130,1710,1707,1710,1707,1801
|
|
20250226,100100,346544207,1704,1704,1704,1704,416
|
|
20250226,100000,345835343,1709,1707,1709,1703,6472
|
|
20250226,095900,334805081,1708,1708,1710,1708,508
|
|
20250226,095800,333937101,1708,1707,1708,1707,278
|
|
20250226,095700,333462455,1707,1708,1710,1707,1091
|
|
20250226,095600,331597501,1711,1712,1712,1711,1197
|
|
20250226,095500,329549405,1713,1705,1714,1703,1104
|
|
20250226,095400,327668808,1705,1708,1716,1705,32672
|
|
20250226,095300,271703855,1710,1714,1714,1707,5304
|
|
20250226,095200,262633798,1715,1711,1715,1711,3680
|
|
20250226,095100,256327225,1712,1709,1715,1705,5746
|
|
20250226,095000,246475092,1710,1710,1715,1710,4180
|
|
20250226,094900,239312271,1710,1696,1712,1696,64270
|
|
20250226,094800,129812082,1696,1693,1696,1693,5252
|
|
20250226,094700,120918130,1693,1689,1693,1688,268
|
|
20250226,094600,120464930,1693,1693,1693,1693,37
|
|
20250226,094500,120402289,1693,1692,1693,1692,1473
|
|
20250226,094400,117909961,1688,1688,1688,1688,87
|
|
20250226,094300,117763105,1692,1692,1692,1692,40
|
|
20250226,094200,117695425,1693,1693,1693,1693,0
|
|
20250226,094100,117695425,1693,1687,1693,1687,186
|
|
20250226,094000,117381043,1688,1693,1693,1688,122
|
|
20250226,093900,117174596,1686,1686,1686,1686,0
|
|
20250226,093800,117174596,1686,1685,1686,1684,3501
|
|
20250226,093700,111276410,1685,1684,1685,1684,14
|
|
20250226,093600,111252827,1684,1687,1687,1684,5002
|
|
20250226,093500,102829426,1693,1686,1693,1683,509
|
|
20250226,093400,101972586,1693,1686,1693,1686,675
|
|
20250226,093300,100834529,1686,1692,1693,1686,516
|
|
20250226,093200,99964513,1686,1692,1692,1686,480
|
|
20250226,093100,99153981,1694,1694,1694,1694,0
|
|
20250226,093000,99153981,1694,1694,1694,1694,80
|
|
20250226,092900,99018461,1690,1695,1695,1689,407
|
|
20250226,092800,98330757,1691,1690,1695,1690,7
|
|
20250226,092700,98318913,1696,1697,1697,1691,10
|
|
20250226,092600,98301968,1697,1694,1697,1686,7705
|
|
20250226,092500,85241984,1694,1695,1695,1694,102
|
|
20250226,092400,85069096,1695,1687,1695,1687,110
|
|
20250226,092300,84883178,1696,1690,1696,1686,2089
|
|
20250226,092200,81357250,1697,1691,1697,1691,329
|
|
20250226,092100,80800707,1697,1697,1697,1697,0
|
|
20250226,092000,80800707,1697,1696,1697,1695,42
|
|
20250226,091900,80729448,1697,1697,1697,1697,12
|
|
20250226,091800,80709084,1696,1696,1697,1696,267
|
|
20250226,091700,80256000,1688,1696,1696,1688,1401
|
|
20250226,091600,77891104,1688,1699,1699,1688,1704
|
|
20250226,091500,75013336,1699,1699,1700,1690,527
|
|
20250226,091400,74122607,1697,1697,1701,1697,54
|
|
20250226,091300,74030761,1701,1701,1701,1701,1036
|
|
20250226,091200,72268525,1702,1700,1702,1699,5
|
|
20250226,091100,72260022,1702,1702,1702,1702,105
|
|
20250226,091000,72081312,1702,1702,1703,1702,507
|
|
20250226,090900,71218396,1703,1701,1703,1701,2790
|
|
20250226,090800,66468919,1701,1700,1701,1697,8863
|
|
20250226,090700,51395055,1700,1700,1700,1700,100
|
|
20250226,090600,51225055,1701,1694,1701,1694,15809
|
|
20250226,090500,24356416,1694,1690,1694,1689,1873
|
|
20250226,090400,21191159,1690,1690,1690,1690,70
|
|
20250226,090300,21072859,1690,1688,1690,1688,3097
|
|
20250226,090200,15843430,1688,1680,1688,1680,5109
|
|
20250226,090100,7254364,1679,1678,1679,1678,2799
|
|
20250226,090000,2555142,1678,1677,1678,1675,1524
|