670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,200700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,200600,4145332170,2635,2635,2635,2635,0
|
|
20250225,200500,4145332170,2635,2635,2635,2635,0
|
|
20250225,200400,4145332170,2635,2635,2635,2635,0
|
|
20250225,200300,4145332170,2635,2635,2635,2635,0
|
|
20250225,200200,4145332170,2635,2635,2635,2635,0
|
|
20250225,200100,4145332170,2635,2635,2635,2635,0
|
|
20250225,200000,4145332170,2635,2635,2635,2635,0
|
|
20250225,195900,4145332170,2635,2635,2635,2635,0
|
|
20250225,195800,4145332170,2635,2635,2635,2635,0
|
|
20250225,195700,4145332170,2635,2635,2635,2635,0
|
|
20250225,195600,4145332170,2635,2635,2635,2635,0
|
|
20250225,195500,4145332170,2635,2635,2635,2635,0
|
|
20250225,195400,4145332170,2635,2635,2635,2635,0
|
|
20250225,195300,4145332170,2635,2635,2635,2635,0
|
|
20250225,195200,4145332170,2635,2635,2635,2635,0
|
|
20250225,195100,4145332170,2635,2635,2635,2635,0
|
|
20250225,195000,4145332170,2635,2635,2635,2635,0
|
|
20250225,194900,4145332170,2635,2635,2635,2635,0
|
|
20250225,194800,4145332170,2635,2635,2635,2635,0
|
|
20250225,194700,4145332170,2635,2635,2635,2635,0
|
|
20250225,194600,4145332170,2635,2635,2635,2635,0
|
|
20250225,194500,4145332170,2635,2635,2635,2635,0
|
|
20250225,194400,4145332170,2635,2635,2635,2635,0
|
|
20250225,194300,4145332170,2635,2635,2635,2635,0
|
|
20250225,194200,4145332170,2635,2635,2635,2635,0
|
|
20250225,194100,4145332170,2635,2635,2635,2635,0
|
|
20250225,194000,4145332170,2635,2635,2635,2635,0
|
|
20250225,193900,4145332170,2635,2635,2635,2635,0
|
|
20250225,193800,4145332170,2635,2635,2635,2635,0
|
|
20250225,193700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,193600,4145332170,2635,2635,2635,2635,0
|
|
20250225,193500,4145332170,2635,2635,2635,2635,0
|
|
20250225,193400,4145332170,2635,2635,2635,2635,0
|
|
20250225,193300,4145332170,2635,2635,2635,2635,0
|
|
20250225,193200,4145332170,2635,2635,2635,2635,0
|
|
20250225,193100,4145332170,2635,2635,2635,2635,0
|
|
20250225,193000,4145332170,2635,2635,2635,2635,0
|
|
20250225,192900,4145332170,2635,2635,2635,2635,0
|
|
20250225,192800,4145332170,2635,2635,2635,2635,0
|
|
20250225,192700,4145332170,2635,2635,2635,2635,0
|
|
20250225,192600,4145332170,2635,2635,2635,2635,0
|
|
20250225,192500,4145332170,2635,2635,2635,2635,0
|
|
20250225,192400,4145332170,2635,2635,2635,2635,0
|
|
20250225,192300,4145332170,2635,2635,2635,2635,0
|
|
20250225,192200,4145332170,2635,2635,2635,2635,0
|
|
20250225,192100,4145332170,2635,2635,2635,2635,0
|
|
20250225,192000,4145332170,2635,2635,2635,2635,0
|
|
20250225,191900,4145332170,2635,2635,2635,2635,0
|
|
20250225,191800,4145332170,2635,2635,2635,2635,0
|
|
20250225,191700,4145332170,2635,2635,2635,2635,0
|
|
20250225,191600,4145332170,2635,2635,2635,2635,0
|
|
20250225,191500,4145332170,2635,2635,2635,2635,0
|
|
20250225,191400,4145332170,2635,2635,2635,2635,0
|
|
20250225,191300,4145332170,2635,2635,2635,2635,0
|
|
20250225,191200,4145332170,2635,2635,2635,2635,0
|
|
20250225,191100,4145332170,2635,2635,2635,2635,0
|
|
20250225,191000,4145332170,2635,2635,2635,2635,0
|
|
20250225,190900,4145332170,2635,2635,2635,2635,0
|
|
20250225,190800,4145332170,2635,2635,2635,2635,0
|
|
20250225,190700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,190600,4145332170,2635,2635,2635,2635,0
|
|
20250225,190500,4145332170,2635,2635,2635,2635,0
|
|
20250225,190400,4145332170,2635,2635,2635,2635,0
|
|
20250225,190300,4145332170,2635,2635,2635,2635,0
|
|
20250225,190200,4145332170,2635,2635,2635,2635,0
|
|
20250225,190100,4145332170,2635,2635,2635,2635,0
|
|
20250225,190000,4145332170,2635,2635,2635,2635,0
|
|
20250225,185900,4145332170,2635,2635,2635,2635,0
|
|
20250225,185800,4145332170,2635,2635,2635,2635,0
|
|
20250225,185700,4145332170,2635,2635,2635,2635,0
|
|
20250225,185600,4145332170,2635,2635,2635,2635,0
|
|
20250225,185500,4145332170,2635,2635,2635,2635,0
|
|
20250225,185400,4145332170,2635,2635,2635,2635,0
|
|
20250225,185300,4145332170,2635,2635,2635,2635,0
|
|
20250225,185200,4145332170,2635,2635,2635,2635,0
|
|
20250225,185100,4145332170,2635,2635,2635,2635,0
|
|
20250225,185000,4145332170,2635,2635,2635,2635,0
|
|
20250225,184900,4145332170,2635,2635,2635,2635,0
|
|
20250225,184800,4145332170,2635,2635,2635,2635,0
|
|
20250225,184700,4145332170,2635,2635,2635,2635,0
|
|
20250225,184600,4145332170,2635,2635,2635,2635,0
|
|
20250225,184500,4145332170,2635,2635,2635,2635,0
|
|
20250225,184400,4145332170,2635,2635,2635,2635,0
|
|
20250225,184300,4145332170,2635,2635,2635,2635,0
|
|
20250225,184200,4145332170,2635,2635,2635,2635,0
|
|
20250225,184100,4145332170,2635,2635,2635,2635,0
|
|
20250225,184000,4145332170,2635,2635,2635,2635,0
|
|
20250225,183900,4145332170,2635,2635,2635,2635,0
|
|
20250225,183800,4145332170,2635,2635,2635,2635,0
|
|
20250225,183700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,183600,4145332170,2635,2635,2635,2635,0
|
|
20250225,183500,4145332170,2635,2635,2635,2635,0
|
|
20250225,183400,4145332170,2635,2635,2635,2635,0
|
|
20250225,183300,4145332170,2635,2635,2635,2635,0
|
|
20250225,183200,4145332170,2635,2635,2635,2635,0
|
|
20250225,183100,4145332170,2635,2635,2635,2635,0
|
|
20250225,183000,4145332170,2635,2635,2635,2635,0
|
|
20250225,182900,4145332170,2635,2635,2635,2635,0
|
|
20250225,182800,4145332170,2635,2635,2635,2635,0
|
|
20250225,182700,4145332170,2635,2635,2635,2635,0
|
|
20250225,182600,4145332170,2635,2635,2635,2635,0
|
|
20250225,182500,4145332170,2635,2635,2635,2635,0
|
|
20250225,182400,4145332170,2635,2635,2635,2635,0
|
|
20250225,182300,4145332170,2635,2635,2635,2635,0
|
|
20250225,182200,4145332170,2635,2635,2635,2635,0
|
|
20250225,182100,4145332170,2635,2635,2635,2635,0
|
|
20250225,182000,4145332170,2635,2635,2635,2635,0
|
|
20250225,181900,4145332170,2635,2635,2635,2635,0
|
|
20250225,181800,4145332170,2635,2635,2635,2635,0
|
|
20250225,181700,4145332170,2635,2635,2635,2635,0
|
|
20250225,181600,4145332170,2635,2635,2635,2635,0
|
|
20250225,181500,4145332170,2635,2635,2635,2635,0
|
|
20250225,181400,4145332170,2635,2635,2635,2635,0
|
|
20250225,181300,4145332170,2635,2635,2635,2635,0
|
|
20250225,181200,4145332170,2635,2635,2635,2635,0
|
|
20250225,181100,4145332170,2635,2635,2635,2635,0
|
|
20250225,181000,4145332170,2635,2635,2635,2635,0
|
|
20250225,180900,4145332170,2635,2635,2635,2635,0
|
|
20250225,180800,4145332170,2635,2635,2635,2635,0
|
|
20250225,180700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,180600,4145332170,2635,2635,2635,2635,0
|
|
20250225,180500,4145332170,2635,2635,2635,2635,0
|
|
20250225,180400,4145332170,2635,2635,2635,2635,0
|
|
20250225,180300,4145332170,2635,2635,2635,2635,0
|
|
20250225,180200,4145332170,2635,2635,2635,2635,0
|
|
20250225,180100,4145332170,2635,2635,2635,2635,0
|
|
20250225,180000,4145332170,2635,2635,2635,2635,0
|
|
20250225,175900,4145332170,2635,2635,2635,2635,0
|
|
20250225,175800,4145332170,2635,2635,2635,2635,0
|
|
20250225,175700,4145332170,2635,2635,2635,2635,0
|
|
20250225,175600,4145332170,2635,2635,2635,2635,0
|
|
20250225,175500,4145332170,2635,2635,2635,2635,0
|
|
20250225,175400,4145332170,2635,2635,2635,2635,0
|
|
20250225,175300,4145332170,2635,2635,2635,2635,0
|
|
20250225,175200,4145332170,2635,2635,2635,2635,0
|
|
20250225,175100,4145332170,2635,2635,2635,2635,0
|
|
20250225,175000,4145332170,2635,2635,2635,2635,0
|
|
20250225,174900,4145332170,2635,2635,2635,2635,0
|
|
20250225,174800,4145332170,2635,2635,2635,2635,0
|
|
20250225,174700,4145332170,2635,2635,2635,2635,0
|
|
20250225,174600,4145332170,2635,2635,2635,2635,0
|
|
20250225,174500,4145332170,2635,2635,2635,2635,0
|
|
20250225,174400,4145332170,2635,2635,2635,2635,0
|
|
20250225,174300,4145332170,2635,2635,2635,2635,0
|
|
20250225,174200,4145332170,2635,2635,2635,2635,0
|
|
20250225,174100,4145332170,2635,2635,2635,2635,0
|
|
20250225,174000,4145332170,2635,2635,2635,2635,0
|
|
20250225,173900,4145332170,2635,2635,2635,2635,0
|
|
20250225,173800,4145332170,2635,2635,2635,2635,0
|
|
20250225,173700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,173600,4145332170,2635,2635,2635,2635,0
|
|
20250225,173500,4145332170,2635,2635,2635,2635,0
|
|
20250225,173400,4145332170,2635,2635,2635,2635,0
|
|
20250225,173300,4145332170,2635,2635,2635,2635,0
|
|
20250225,173200,4145332170,2635,2635,2635,2635,0
|
|
20250225,173100,4145332170,2635,2635,2635,2635,0
|
|
20250225,173000,4145332170,2635,2635,2635,2635,0
|
|
20250225,172900,4145332170,2635,2635,2635,2635,0
|
|
20250225,172800,4145332170,2635,2635,2635,2635,0
|
|
20250225,172700,4145332170,2635,2635,2635,2635,0
|
|
20250225,172600,4145332170,2635,2635,2635,2635,0
|
|
20250225,172500,4145332170,2635,2635,2635,2635,0
|
|
20250225,172400,4145332170,2635,2635,2635,2635,0
|
|
20250225,172300,4145332170,2635,2635,2635,2635,0
|
|
20250225,172200,4145332170,2635,2635,2635,2635,0
|
|
20250225,172100,4145332170,2635,2635,2635,2635,0
|
|
20250225,172000,4145332170,2635,2635,2635,2635,0
|
|
20250225,171900,4145332170,2635,2635,2635,2635,0
|
|
20250225,171800,4145332170,2635,2635,2635,2635,0
|
|
20250225,171700,4145332170,2635,2635,2635,2635,0
|
|
20250225,171600,4145332170,2635,2635,2635,2635,0
|
|
20250225,171500,4145332170,2635,2635,2635,2635,0
|
|
20250225,171400,4145332170,2635,2635,2635,2635,0
|
|
20250225,171300,4145332170,2635,2635,2635,2635,0
|
|
20250225,171200,4145332170,2635,2635,2635,2635,0
|
|
20250225,171100,4145332170,2635,2635,2635,2635,0
|
|
20250225,171000,4145332170,2635,2635,2635,2635,0
|
|
20250225,170900,4145332170,2635,2635,2635,2635,0
|
|
20250225,170800,4145332170,2635,2635,2635,2635,0
|
|
20250225,170700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,170600,4145332170,2635,2635,2635,2635,0
|
|
20250225,170500,4145332170,2635,2635,2635,2635,0
|
|
20250225,170400,4145332170,2635,2635,2635,2635,0
|
|
20250225,170300,4145332170,2635,2635,2635,2635,0
|
|
20250225,170200,4145332170,2635,2635,2635,2635,0
|
|
20250225,170100,4145332170,2635,2635,2635,2635,0
|
|
20250225,170000,4145332170,2635,2635,2635,2635,0
|
|
20250225,165900,4145332170,2635,2635,2635,2635,0
|
|
20250225,165800,4145332170,2635,2635,2635,2635,0
|
|
20250225,165700,4145332170,2635,2635,2635,2635,0
|
|
20250225,165600,4145332170,2635,2635,2635,2635,0
|
|
20250225,165500,4145332170,2635,2635,2635,2635,0
|
|
20250225,165400,4145332170,2635,2635,2635,2635,0
|
|
20250225,165300,4145332170,2635,2635,2635,2635,0
|
|
20250225,165200,4145332170,2635,2635,2635,2635,0
|
|
20250225,165100,4145332170,2635,2635,2635,2635,0
|
|
20250225,165000,4145332170,2635,2635,2635,2635,0
|
|
20250225,164900,4145332170,2635,2635,2635,2635,0
|
|
20250225,164800,4145332170,2635,2635,2635,2635,0
|
|
20250225,164700,4145332170,2635,2635,2635,2635,0
|
|
20250225,164600,4145332170,2635,2635,2635,2635,0
|
|
20250225,164500,4145332170,2635,2635,2635,2635,0
|
|
20250225,164400,4145332170,2635,2635,2635,2635,0
|
|
20250225,164300,4145332170,2635,2635,2635,2635,0
|
|
20250225,164200,4145332170,2635,2635,2635,2635,0
|
|
20250225,164100,4145332170,2635,2635,2635,2635,0
|
|
20250225,164000,4145332170,2635,2635,2635,2635,0
|
|
20250225,163900,4145332170,2635,2635,2635,2635,0
|
|
20250225,163800,4145332170,2635,2635,2635,2635,0
|
|
20250225,163700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,163600,4145332170,2635,2635,2635,2635,0
|
|
20250225,163500,4145332170,2635,2635,2635,2635,0
|
|
20250225,163400,4145332170,2635,2635,2635,2635,0
|
|
20250225,163300,4145332170,2635,2635,2635,2635,0
|
|
20250225,163200,4145332170,2635,2635,2635,2635,0
|
|
20250225,163100,4145332170,2635,2635,2635,2635,0
|
|
20250225,163000,4145332170,2635,2635,2635,2635,0
|
|
20250225,162900,4145332170,2635,2635,2635,2635,0
|
|
20250225,162800,4145332170,2635,2635,2635,2635,0
|
|
20250225,162700,4145332170,2635,2635,2635,2635,0
|
|
20250225,162600,4145332170,2635,2635,2635,2635,0
|
|
20250225,162500,4145332170,2635,2635,2635,2635,0
|
|
20250225,162400,4145332170,2635,2635,2635,2635,0
|
|
20250225,162300,4145332170,2635,2635,2635,2635,0
|
|
20250225,162200,4145332170,2635,2635,2635,2635,0
|
|
20250225,162100,4145332170,2635,2635,2635,2635,0
|
|
20250225,162000,4145332170,2635,2635,2635,2635,0
|
|
20250225,161900,4145332170,2635,2635,2635,2635,0
|
|
20250225,161800,4145332170,2635,2635,2635,2635,0
|
|
20250225,161700,4145332170,2635,2635,2635,2635,0
|
|
20250225,161600,4145332170,2635,2635,2635,2635,0
|
|
20250225,161500,4145332170,2635,2635,2635,2635,0
|
|
20250225,161400,4145332170,2635,2635,2635,2635,0
|
|
20250225,161300,4145332170,2635,2635,2635,2635,0
|
|
20250225,161200,4145332170,2635,2635,2635,2635,0
|
|
20250225,161100,4145332170,2635,2635,2635,2635,0
|
|
20250225,161000,4145332170,2635,2635,2635,2635,0
|
|
20250225,160900,4145332170,2635,2635,2635,2635,0
|
|
20250225,160800,4145332170,2635,2635,2635,2635,0
|
|
20250225,160700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,160600,4145332170,2635,2635,2635,2635,0
|
|
20250225,160500,4145332170,2635,2635,2635,2635,0
|
|
20250225,160400,4145332170,2635,2635,2635,2635,0
|
|
20250225,160300,4145332170,2635,2635,2635,2635,0
|
|
20250225,160200,4145332170,2635,2635,2635,2635,0
|
|
20250225,160100,4145332170,2635,2635,2635,2635,0
|
|
20250225,160000,4145332170,2635,2635,2635,2635,0
|
|
20250225,155900,4145332170,2635,2635,2635,2635,0
|
|
20250225,155800,4145332170,2635,2635,2635,2635,0
|
|
20250225,155700,4145332170,2635,2635,2635,2635,0
|
|
20250225,155600,4145332170,2635,2635,2635,2635,0
|
|
20250225,155500,4145332170,2635,2635,2635,2635,0
|
|
20250225,155400,4145332170,2635,2635,2635,2635,0
|
|
20250225,155300,4145332170,2635,2635,2635,2635,0
|
|
20250225,155200,4145332170,2635,2635,2635,2635,0
|
|
20250225,155100,4145332170,2635,2635,2635,2635,0
|
|
20250225,155000,4145332170,2635,2635,2635,2635,0
|
|
20250225,154900,4145332170,2635,2635,2635,2635,0
|
|
20250225,154800,4145332170,2635,2635,2635,2635,0
|
|
20250225,154700,4145332170,2635,2635,2635,2635,0
|
|
20250225,154600,4145332170,2635,2635,2635,2635,0
|
|
20250225,154500,4145332170,2635,2635,2635,2635,0
|
|
20250225,154400,4145332170,2635,2635,2635,2635,0
|
|
20250225,154300,4145332170,2635,2635,2635,2635,0
|
|
20250225,154200,4145332170,2635,2635,2635,2635,0
|
|
20250225,154100,4145332170,2635,2635,2635,2635,0
|
|
20250225,154000,4145332170,2635,2635,2635,2635,0
|
|
20250225,153900,4145332170,2635,2635,2635,2635,0
|
|
20250225,153800,4145332170,2635,2635,2635,2635,0
|
|
20250225,153700,4145332170,2635,2635,2635,2635,19107
|
|
20250225,153600,4145332170,2635,2635,2635,2635,0
|
|
20250225,153500,4145332170,2635,2635,2635,2635,0
|
|
20250225,153400,4145332170,2635,2635,2635,2635,0
|
|
20250225,153300,4145332170,2635,2635,2635,2635,0
|
|
20250225,153200,4145332170,2635,2635,2635,2635,0
|
|
20250225,153100,4145332170,2635,2635,2635,2635,0
|
|
20250225,153000,4145332170,2635,2635,2635,2635,19107
|
|
20250225,152900,4094985225,2640,2640,2640,2640,0
|
|
20250225,152800,4094985225,2640,2640,2640,2640,0
|
|
20250225,152700,4094985225,2640,2640,2640,2640,0
|
|
20250225,152600,4094985225,2640,2640,2640,2640,0
|
|
20250225,152500,4094985225,2640,2640,2640,2640,0
|
|
20250225,152400,4094985225,2640,2640,2640,2640,0
|
|
20250225,152300,4094985225,2640,2640,2640,2640,0
|
|
20250225,152200,4094985225,2640,2640,2640,2640,0
|
|
20250225,152100,4094985225,2640,2640,2640,2640,0
|
|
20250225,152000,4094985225,2640,2640,2640,2640,0
|
|
20250225,151900,4094985225,2640,2630,2640,2630,3770
|
|
20250225,151800,4085067875,2640,2640,2640,2630,28430
|
|
20250225,151700,4010225405,2640,2630,2640,2630,2753
|
|
20250225,151600,4002970790,2635,2630,2635,2630,2615
|
|
20250225,151500,3996080325,2630,2630,2635,2625,12386
|
|
20250225,151400,3963498180,2630,2635,2635,2630,24621
|
|
20250225,151300,3898726395,2640,2640,2640,2635,6215
|
|
20250225,151200,3882345245,2640,2640,2640,2635,760
|
|
20250225,151100,3880341885,2635,2630,2640,2630,13547
|
|
20250225,151000,3844652005,2630,2635,2635,2630,14592
|
|
20250225,150900,3806260000,2635,2635,2635,2630,2138
|
|
20250225,150800,3800636370,2635,2635,2635,2635,530
|
|
20250225,150700,3799239820,2635,2635,2635,2630,1386
|
|
20250225,150600,3795588225,2630,2630,2635,2630,283
|
|
20250225,150500,3794843680,2630,2635,2635,2630,7407
|
|
20250225,150400,3775356760,2635,2635,2635,2630,29209
|
|
20250225,150300,3698517435,2635,2630,2635,2630,5188
|
|
20250225,150200,3684868860,2630,2630,2635,2630,5882
|
|
20250225,150100,3669386270,2630,2635,2635,2630,1389
|
|
20250225,150000,3665731550,2630,2635,2635,2630,1570
|
|
20250225,145900,3661601045,2635,2635,2635,2630,559
|
|
20250225,145800,3660128200,2635,2635,2635,2630,2065
|
|
20250225,145700,3654691675,2635,2635,2635,2630,434
|
|
20250225,145600,3653548365,2635,2635,2635,2635,2308
|
|
20250225,145500,3647466785,2630,2635,2635,2630,1656
|
|
20250225,145400,3643110350,2635,2635,2635,2635,1600
|
|
20250225,145300,3638894350,2635,2635,2635,2635,1150
|
|
20250225,145200,3635864100,2635,2635,2635,2635,434
|
|
20250225,145100,3634720510,2635,2635,2635,2635,329
|
|
20250225,145000,3633853595,2635,2635,2635,2635,218
|
|
20250225,144900,3633279165,2635,2635,2635,2630,4715
|
|
20250225,144800,3620858090,2635,2640,2640,2635,704
|
|
20250225,144700,3619000540,2640,2635,2640,2635,865
|
|
20250225,144600,3616720505,2635,2640,2640,2635,5816
|
|
20250225,144500,3601394650,2640,2640,2640,2635,4406
|
|
20250225,144400,3589767830,2640,2635,2640,2635,787
|
|
20250225,144300,3587690300,2635,2635,2635,2635,12708
|
|
20250225,144200,3554204720,2635,2630,2635,2630,1772
|
|
20250225,144100,3549539750,2630,2635,2635,2630,865
|
|
20250225,144000,3547263975,2635,2635,2635,2630,749
|
|
20250225,143900,3545291860,2635,2635,2635,2630,62443
|
|
20250225,143800,3380973135,2635,2635,2640,2635,414
|
|
20250225,143700,3379882235,2640,2640,2640,2635,283
|
|
20250225,143600,3379135615,2640,2640,2640,2640,198
|
|
20250225,143500,3378612895,2640,2640,2640,2635,6348
|
|
20250225,143400,3361864410,2640,2640,2640,2635,398
|
|
20250225,143300,3360813715,2640,2640,2640,2640,362
|
|
20250225,143200,3359858035,2640,2640,2640,2640,2998
|
|
20250225,143100,3351943315,2640,2635,2640,2635,1420
|
|
20250225,143000,3348197370,2635,2635,2635,2630,10392
|
|
20250225,142900,3320815415,2635,2635,2640,2635,7021
|
|
20250225,142800,3302314905,2635,2640,2640,2635,2001
|
|
20250225,142700,3297042265,2635,2635,2635,2635,8158
|
|
20250225,142600,3275545935,2635,2635,2635,2630,3159
|
|
20250225,142500,3267231120,2635,2635,2640,2630,51843
|
|
20250225,142400,3130645835,2640,2645,2645,2635,87857
|
|
20250225,142300,2898730625,2645,2645,2645,2645,501
|
|
20250225,142200,2897405480,2645,2640,2645,2640,947
|
|
20250225,142100,2894905315,2640,2640,2640,2640,17103
|
|
20250225,142000,2849753395,2645,2645,2645,2645,44
|
|
20250225,141900,2849637015,2645,2645,2645,2640,341
|
|
20250225,141800,2848736070,2645,2645,2645,2645,177
|
|
20250225,141700,2848267905,2645,2645,2645,2645,86
|
|
20250225,141600,2848040435,2645,2645,2645,2645,1873
|
|
20250225,141500,2843086350,2640,2645,2645,2640,1786
|
|
20250225,141400,2838362950,2645,2645,2645,2640,4984
|
|
20250225,141300,2825204805,2640,2645,2645,2640,7757
|
|
20250225,141200,2804710870,2645,2645,2645,2645,1086
|
|
20250225,141100,2801838400,2645,2645,2645,2645,626
|
|
20250225,141000,2800182630,2645,2645,2645,2640,17010
|
|
20250225,140900,2755273690,2645,2645,2645,2640,956
|
|
20250225,140800,2752746220,2645,2645,2645,2645,2070
|
|
20250225,140700,2747271070,2645,2645,2650,2640,17009
|
|
20250225,140600,2702283205,2645,2640,2645,2640,4033
|
|
20250225,140500,2691633435,2640,2645,2645,2640,5941
|
|
20250225,140400,2675922835,2645,2645,2645,2645,4787
|
|
20250225,140300,2663261220,2645,2645,2645,2645,380
|
|
20250225,140200,2662256120,2645,2645,2645,2640,8960
|
|
20250225,140100,2638557560,2645,2640,2645,2640,161
|
|
20250225,140000,2638131915,2640,2645,2645,2640,2302
|
|
20250225,135900,2632048125,2645,2640,2645,2640,2659
|
|
20250225,135800,2625017545,2645,2640,2645,2640,4245
|
|
20250225,135700,2613807190,2645,2645,2645,2640,1974
|
|
20250225,135600,2608585970,2645,2645,2645,2640,4811
|
|
20250225,135500,2595860885,2645,2645,2645,2645,5496
|
|
20250225,135400,2581323965,2645,2645,2645,2645,479
|
|
20250225,135300,2580057010,2645,2645,2645,2645,49
|
|
20250225,135200,2579927405,2645,2645,2645,2640,2407
|
|
20250225,135100,2573560895,2645,2645,2645,2645,150
|
|
20250225,135000,2573164145,2645,2645,2645,2645,321
|
|
20250225,134900,2572315100,2645,2645,2645,2645,761
|
|
20250225,134800,2570302255,2645,2645,2650,2640,13578
|
|
20250225,134700,2534393395,2650,2645,2650,2645,1040
|
|
20250225,134600,2531641840,2645,2645,2645,2645,100
|
|
20250225,134500,2531377340,2645,2645,2645,2645,0
|
|
20250225,134400,2531377340,2645,2650,2650,2645,10690
|
|
20250225,134300,2503099255,2650,2650,2650,2650,20
|
|
20250225,134200,2503046255,2645,2650,2650,2645,693
|
|
20250225,134100,2501211915,2645,2650,2650,2645,3724
|
|
20250225,134000,2491344165,2650,2650,2650,2650,0
|
|
20250225,133900,2491344165,2650,2655,2655,2650,401
|
|
20250225,133800,2490281510,2650,2655,2655,2650,11
|
|
20250225,133700,2490252355,2655,2655,2655,2655,114
|
|
20250225,133600,2489949685,2650,2650,2650,2650,7878
|
|
20250225,133500,2469072985,2655,2655,2655,2650,3938
|
|
20250225,133400,2458636580,2650,2655,2655,2650,13
|
|
20250225,133300,2458602070,2650,2650,2655,2650,1878
|
|
20250225,133200,2453620480,2655,2655,2655,2655,66
|
|
20250225,133100,2453445250,2655,2655,2655,2650,1913
|
|
20250225,133000,2448375395,2655,2655,2655,2655,15
|
|
20250225,132900,2448335570,2655,2650,2655,2650,1145
|
|
20250225,132800,2445295695,2650,2655,2655,2650,191
|
|
20250225,132700,2444789540,2655,2655,2655,2655,0
|
|
20250225,132600,2444789540,2655,2655,2655,2650,366
|
|
20250225,132500,2443819365,2650,2650,2650,2650,1694
|
|
20250225,132400,2439330265,2650,2650,2650,2650,146
|
|
20250225,132300,2438943365,2650,2655,2655,2650,1013
|
|
20250225,132200,2436258895,2655,2655,2655,2650,131
|
|
20250225,132100,2435911095,2650,2650,2655,2650,1804
|
|
20250225,132000,2431130440,2655,2650,2655,2650,734
|
|
20250225,131900,2429184840,2650,2650,2650,2645,3504
|
|
20250225,131800,2419913120,2650,2650,2650,2650,424
|
|
20250225,131700,2418789520,2650,2650,2650,2650,1
|
|
20250225,131600,2418786870,2645,2645,2645,2645,20
|
|
20250225,131500,2418733970,2645,2645,2645,2645,2250
|
|
20250225,131400,2412782720,2645,2640,2645,2640,4765
|
|
20250225,131300,2400202275,2645,2650,2650,2640,4487
|
|
20250225,131200,2388347430,2645,2655,2655,2645,5154
|
|
20250225,131100,2374689075,2655,2650,2655,2650,2023
|
|
20250225,131000,2369328075,2645,2645,2645,2645,0
|
|
20250225,130900,2369328075,2645,2645,2645,2645,1935
|
|
20250225,130800,2364210000,2645,2645,2645,2645,1850
|
|
20250225,130700,2359316750,2645,2645,2645,2640,1354
|
|
20250225,130600,2355735570,2645,2645,2645,2640,1788
|
|
20250225,130500,2351007960,2645,2645,2645,2645,12213
|
|
20250225,130400,2318704575,2645,2645,2645,2645,865
|
|
20250225,130300,2316416650,2645,2645,2645,2645,1988
|
|
20250225,130200,2311158390,2645,2650,2650,2645,4507
|
|
20250225,130100,2299237365,2645,2650,2650,2645,5575
|
|
20250225,130000,2284463940,2650,2650,2650,2650,2736
|
|
20250225,125900,2277213540,2650,2650,2650,2650,777
|
|
20250225,125800,2275154490,2645,2645,2645,2645,29
|
|
20250225,125700,2275077785,2645,2645,2645,2645,1301
|
|
20250225,125600,2271636640,2645,2645,2645,2645,3823
|
|
20250225,125500,2261524805,2645,2645,2645,2645,522
|
|
20250225,125400,2260144115,2645,2645,2645,2645,714
|
|
20250225,125300,2258255585,2645,2645,2650,2640,1091
|
|
20250225,125200,2255370475,2645,2645,2650,2645,7269
|
|
20250225,125100,2236142990,2645,2645,2650,2645,4861
|
|
20250225,125000,2223282900,2645,2650,2650,2645,2232
|
|
20250225,124900,2217378965,2650,2650,2650,2645,1131
|
|
20250225,124800,2214382050,2650,2645,2650,2645,2460
|
|
20250225,124700,2207875300,2645,2645,2645,2645,10431
|
|
20250225,124600,2180285305,2645,2650,2650,2645,263
|
|
20250225,124500,2179588360,2650,2645,2650,2645,12415
|
|
20250225,124400,2146750185,2645,2645,2645,2645,1036
|
|
20250225,124300,2144009965,2650,2650,2650,2650,406
|
|
20250225,124200,2142934065,2645,2645,2650,2645,262
|
|
20250225,124100,2142240325,2650,2650,2650,2650,122
|
|
20250225,124000,2141917025,2650,2650,2650,2650,651
|
|
20250225,123900,2140191875,2650,2650,2650,2645,256
|
|
20250225,123800,2139513645,2650,2650,2650,2645,1376
|
|
20250225,123700,2135871110,2650,2650,2650,2645,2571
|
|
20250225,123600,2129066280,2650,2650,2650,2650,621
|
|
20250225,123500,2127420630,2650,2655,2655,2650,7234
|
|
20250225,123400,2108249965,2655,2650,2655,2650,137
|
|
20250225,123300,2107886890,2650,2645,2650,2645,1136
|
|
20250225,123200,2104877080,2645,2650,2650,2645,826
|
|
20250225,123100,2102692005,2645,2650,2650,2645,2465
|
|
20250225,123000,2096170585,2650,2650,2655,2650,4282
|
|
20250225,122900,2084823260,2650,2655,2655,2650,191
|
|
20250225,122800,2084316200,2655,2645,2655,2645,689
|
|
20250225,122700,2082491765,2650,2650,2650,2650,941
|
|
20250225,122600,2079998115,2650,2650,2655,2645,4204
|
|
20250225,122500,2068874905,2650,2650,2650,2650,2443
|
|
20250225,122400,2062400955,2655,2655,2655,2655,51
|
|
20250225,122300,2062265550,2650,2655,2655,2650,1366
|
|
20250225,122200,2058638850,2650,2650,2655,2645,64356
|
|
20250225,122100,1888258130,2655,2655,2655,2655,412
|
|
20250225,122000,1887164270,2655,2650,2655,2650,1190
|
|
20250225,121900,1884005420,2655,2650,2655,2650,646
|
|
20250225,121800,1882293145,2650,2655,2655,2650,1287
|
|
20250225,121700,1878877935,2655,2655,2655,2650,2437
|
|
20250225,121600,1872414570,2655,2650,2655,2650,117
|
|
20250225,121500,1872104000,2650,2650,2655,2650,1264
|
|
20250225,121400,1868753835,2655,2655,2655,2650,2892
|
|
20250225,121300,1861085715,2655,2655,2660,2655,8454
|
|
20250225,121200,1838638420,2660,2660,2660,2660,101
|
|
20250225,121100,1838369760,2660,2655,2660,2655,7617
|
|
20250225,121000,1818146600,2655,2660,2660,2655,160
|
|
20250225,120900,1817721500,2655,2655,2660,2655,1239
|
|
20250225,120800,1814427665,2660,2660,2660,2660,240
|
|
20250225,120700,1813789265,2660,2660,2660,2655,3092
|
|
20250225,120600,1805579830,2655,2660,2665,2655,1078
|
|
20250225,120500,1802713350,2660,2660,2660,2660,1991
|
|
20250225,120400,1797417290,2665,2660,2665,2660,20798
|
|
20250225,120300,1742094510,2665,2665,2665,2665,110
|
|
20250225,120200,1741801360,2665,2665,2665,2660,1706
|
|
20250225,120100,1737261385,2665,2665,2665,2665,102
|
|
20250225,120000,1736989555,2660,2660,2665,2660,3401
|
|
20250225,115900,1727939540,2660,2665,2665,2660,1135
|
|
20250225,115800,1724919940,2665,2665,2665,2665,56
|
|
20250225,115700,1724770700,2665,2660,2665,2660,301
|
|
20250225,115600,1723969790,2665,2665,2665,2665,50
|
|
20250225,115500,1723836540,2665,2665,2665,2660,298
|
|
20250225,115400,1723043510,2665,2660,2665,2660,1866
|
|
20250225,115300,1718079865,2660,2660,2660,2660,1200
|
|
20250225,115200,1714887865,2660,2665,2665,2660,610
|
|
20250225,115100,1713262465,2665,2660,2665,2660,631
|
|
20250225,115000,1711580905,2665,2665,2665,2660,1690
|
|
20250225,114900,1707082055,2665,2660,2665,2660,214
|
|
20250225,114800,1706511775,2660,2660,2670,2660,482
|
|
20250225,114700,1705228905,2665,2665,2665,2665,870
|
|
20250225,114600,1702910355,2665,2660,2665,2660,1505
|
|
20250225,114500,1698902555,2660,2660,2660,2660,6906
|
|
20250225,114400,1680532595,2665,2665,2665,2665,420
|
|
20250225,114300,1679413295,2665,2665,2665,2660,2287
|
|
20250225,114200,1673328440,2665,2665,2665,2665,65
|
|
20250225,114100,1673155215,2665,2665,2665,2665,122
|
|
20250225,114000,1672830085,2665,2665,2670,2665,382
|
|
20250225,113900,1671811255,2665,2665,2665,2665,100
|
|
20250225,113800,1671544755,2660,2660,2660,2660,384
|
|
20250225,113700,1670523315,2660,2670,2670,2660,2449
|
|
20250225,113600,1664007645,2665,2670,2670,2665,503
|
|
20250225,113500,1662667140,2665,2660,2665,2660,4514
|
|
20250225,113400,1650659850,2660,2660,2660,2660,281
|
|
20250225,113300,1649912390,2660,2660,2665,2660,2340
|
|
20250225,113200,1643687850,2665,2670,2670,2660,1584
|
|
20250225,113100,1639466095,2665,2665,2665,2665,30270
|
|
20250225,113000,1558796545,2670,2670,2670,2670,5
|
|
20250225,112900,1558783195,2665,2665,2670,2665,1820
|
|
20250225,112800,1553932890,2665,2665,2665,2665,162
|
|
20250225,112700,1553501160,2665,2670,2670,2665,966
|
|
20250225,112600,1550924895,2665,2670,2670,2665,1128
|
|
20250225,112500,1547913145,2670,2670,2670,2670,48
|
|
20250225,112400,1547784985,2670,2670,2670,2665,3237
|
|
20250225,112300,1539149845,2670,2670,2670,2670,2
|
|
20250225,112200,1539144505,2670,2670,2670,2670,69
|
|
20250225,112100,1538960275,2670,2670,2670,2670,132
|
|
20250225,112000,1538607835,2670,2670,2670,2670,2
|
|
20250225,111900,1538602495,2670,2670,2670,2670,690
|
|
20250225,111800,1536760195,2665,2670,2670,2665,49
|
|
20250225,111700,1536629375,2665,2665,2665,2665,104
|
|
20250225,111600,1536352215,2665,2665,2665,2665,204
|
|
20250225,111500,1535808555,2670,2670,2670,2665,161
|
|
20250225,111400,1535378695,2670,2665,2670,2665,195
|
|
20250225,111300,1534858230,2665,2670,2670,2665,203
|
|
20250225,111200,1534316230,2665,2670,2670,2665,181
|
|
20250225,111100,1533833690,2670,2665,2670,2665,1476
|
|
20250225,111000,1529894445,2670,2670,2670,2665,882
|
|
20250225,110900,1527543830,2665,2670,2670,2665,15
|
|
20250225,110800,1527503795,2670,2670,2670,2665,2050
|
|
20250225,110700,1522030300,2665,2670,2670,2665,1933
|
|
20250225,110600,1516869215,2670,2670,2670,2670,3314
|
|
20250225,110500,1508020835,2670,2670,2670,2670,1979
|
|
20250225,110400,1502736905,2670,2675,2675,2670,8048
|
|
20250225,110300,1481245910,2675,2675,2675,2675,108
|
|
20250225,110200,1480957010,2670,2675,2675,2670,2023
|
|
20250225,110100,1475549015,2675,2675,2675,2675,116
|
|
20250225,110000,1475238715,2675,2675,2675,2675,1297
|
|
20250225,105900,1471769240,2675,2670,2675,2670,1422
|
|
20250225,105800,1467965405,2675,2675,2675,2675,10
|
|
20250225,105700,1467938655,2670,2675,2675,2670,99
|
|
20250225,105600,1467674180,2675,2675,2675,2675,4459
|
|
20250225,105500,1455746355,2675,2675,2675,2670,146
|
|
20250225,105400,1455356500,2670,2670,2670,2670,1720
|
|
20250225,105300,1450764100,2670,2670,2670,2670,1362
|
|
20250225,105200,1447127560,2670,2670,2670,2670,608
|
|
20250225,105100,1445504200,2670,2670,2670,2665,451
|
|
20250225,105000,1444300035,2670,2670,2670,2665,1664
|
|
20250225,104900,1439859655,2670,2670,2670,2670,236
|
|
20250225,104800,1439229535,2670,2670,2670,2670,35
|
|
20250225,104700,1439136085,2670,2670,2670,2670,400
|
|
20250225,104600,1438068085,2665,2670,2670,2665,181
|
|
20250225,104500,1437584965,2670,2670,2670,2665,314
|
|
20250225,104400,1436747315,2670,2670,2670,2665,1086
|
|
20250225,104300,1433852045,2670,2665,2670,2665,3235
|
|
20250225,104200,1425230750,2665,2665,2665,2665,1616
|
|
20250225,104100,1420924110,2665,2670,2670,2665,14
|
|
20250225,104000,1420886745,2670,2670,2670,2665,229
|
|
20250225,103900,1420275320,2670,2670,2670,2670,3
|
|
20250225,103800,1420267310,2670,2670,2670,2665,10829
|
|
20250225,103700,1391403925,2665,2665,2670,2665,6514
|
|
20250225,103600,1374032595,2670,2670,2670,2670,552
|
|
20250225,103500,1372558755,2670,2670,2670,2670,152
|
|
20250225,103400,1372152915,2670,2665,2670,2665,1175
|
|
20250225,103300,1369015915,2665,2665,2670,2665,3699
|
|
20250225,103200,1359153585,2670,2665,2670,2665,1234
|
|
20250225,103100,1355863805,2670,2670,2670,2670,103
|
|
20250225,103000,1355588795,2670,2665,2670,2665,101
|
|
20250225,102900,1355319610,2670,2670,2670,2670,606
|
|
20250225,102800,1353701590,2670,2670,2670,2665,266
|
|
20250225,102700,1352992185,2670,2675,2675,2665,5775
|
|
20250225,102600,1337569905,2675,2670,2675,2670,1577
|
|
20250225,102500,1333359030,2670,2670,2675,2670,1002
|
|
20250225,102400,1330683590,2675,2675,2675,2675,415
|
|
20250225,102300,1329573465,2675,2670,2675,2670,1909
|
|
20250225,102200,1324467105,2670,2670,2675,2670,1099
|
|
20250225,102100,1321530405,2675,2675,2675,2670,103
|
|
20250225,102000,1321254930,2675,2675,2675,2675,965
|
|
20250225,101900,1318673555,2675,2670,2675,2670,900
|
|
20250225,101800,1316268455,2675,2670,2675,2665,3472
|
|
20250225,101700,1306993125,2670,2670,2670,2665,2737
|
|
20250225,101600,1299688905,2670,2665,2670,2665,3977
|
|
20250225,101500,1289090170,2665,2665,2665,2665,85
|
|
20250225,101400,1288863645,2665,2665,2665,2665,331
|
|
20250225,101300,1287981530,2665,2665,2665,2665,433
|
|
20250225,101200,1286827585,2665,2665,2665,2665,1422
|
|
20250225,101100,1283037955,2665,2660,2665,2660,300
|
|
20250225,101000,1282239665,2660,2660,2665,2660,6661
|
|
20250225,100900,1264520140,2665,2665,2665,2665,1220
|
|
20250225,100800,1261268840,2665,2665,2665,2665,525
|
|
20250225,100700,1259869715,2665,2665,2665,2660,3700
|
|
20250225,100600,1250011040,2660,2665,2665,2660,308
|
|
20250225,100500,1249190660,2665,2665,2665,2660,498
|
|
20250225,100400,1247864310,2665,2665,2665,2660,159
|
|
20250225,100300,1247440630,2665,2665,2665,2660,330
|
|
20250225,100200,1246561680,2660,2660,2660,2655,2195
|
|
20250225,100100,1240723480,2660,2660,2660,2660,873
|
|
20250225,100000,1238401300,2655,2660,2660,2655,312
|
|
20250225,095900,1237572605,2660,2660,2660,2655,2017
|
|
20250225,095800,1232207390,2660,2660,2660,2655,1400
|
|
20250225,095700,1228488390,2655,2655,2655,2655,2649
|
|
20250225,095600,1221455295,2655,2660,2660,2655,477
|
|
20250225,095500,1220187560,2655,2665,2665,2655,19112
|
|
20250225,095400,1169355860,2660,2650,2660,2650,10038
|
|
20250225,095300,1142666325,2655,2650,2660,2650,418
|
|
20250225,095200,1141557575,2650,2660,2660,2650,5782
|
|
20250225,095100,1126206070,2655,2655,2660,2655,2147
|
|
20250225,095000,1120505535,2655,2655,2655,2655,752
|
|
20250225,094900,1118508975,2655,2655,2660,2655,2051
|
|
20250225,094800,1113062445,2655,2660,2660,2655,3851
|
|
20250225,094700,1102820130,2660,2655,2660,2655,102
|
|
20250225,094600,1102548820,2660,2660,2660,2655,747
|
|
20250225,094500,1100563550,2655,2660,2660,2655,2256
|
|
20250225,094400,1094565550,2665,2660,2665,2660,8390
|
|
20250225,094300,1072248125,2660,2655,2660,2655,5824
|
|
20250225,094200,1056783745,2660,2660,2660,2660,729
|
|
20250225,094100,1054844605,2655,2655,2655,2655,464
|
|
20250225,094000,1053612685,2655,2655,2655,2655,4682
|
|
20250225,093900,1041181975,2660,2660,2660,2655,998
|
|
20250225,093800,1038528395,2660,2660,2660,2655,725
|
|
20250225,093700,1036600145,2660,2655,2660,2655,635
|
|
20250225,093600,1034913340,2655,2660,2660,2655,8684
|
|
20250225,093500,1011854355,2660,2655,2660,2655,107
|
|
20250225,093400,1011569835,2655,2660,2660,2655,1178
|
|
20250225,093300,1008442175,2660,2655,2665,2650,11085
|
|
20250225,093200,979023595,2660,2650,2660,2650,41462
|
|
20250225,093100,868911510,2650,2655,2655,2650,112
|
|
20250225,093000,868614225,2655,2655,2655,2650,1076
|
|
20250225,092900,865758790,2650,2650,2655,2650,4586
|
|
20250225,092800,853605310,2650,2650,2655,2650,3004
|
|
20250225,092700,845644705,2645,2650,2655,2645,3669
|
|
20250225,092600,835930735,2650,2650,2650,2645,9465
|
|
20250225,092500,810872070,2650,2650,2655,2650,21098
|
|
20250225,092400,754962260,2650,2655,2655,2650,3265
|
|
20250225,092300,746309390,2650,2650,2655,2650,2237
|
|
20250225,092200,740381290,2650,2650,2655,2650,569
|
|
20250225,092100,738872695,2650,2660,2660,2650,5195
|
|
20250225,092000,725079440,2660,2655,2660,2655,4460
|
|
20250225,091900,713215860,2650,2655,2660,2650,3959
|
|
20250225,091800,702698845,2655,2660,2660,2655,3056
|
|
20250225,091700,694582230,2655,2660,2660,2655,11203
|
|
20250225,091600,664830605,2660,2660,2660,2655,6521
|
|
20250225,091500,647496510,2655,2655,2655,2650,31630
|
|
20250225,091400,563538255,2655,2650,2655,2650,1549
|
|
20250225,091300,559431610,2655,2655,2655,2655,2647
|
|
20250225,091200,552403825,2655,2645,2655,2645,15984
|
|
20250225,091100,510052855,2645,2645,2650,2645,8402
|
|
20250225,091000,487819585,2645,2645,2650,2640,25322
|
|
20250225,090900,420905950,2645,2645,2650,2645,13057
|
|
20250225,090800,386367550,2645,2645,2650,2645,2206
|
|
20250225,090700,380532345,2650,2645,2650,2640,4071
|
|
20250225,090600,369759110,2645,2645,2650,2645,18401
|
|
20250225,090500,321087505,2650,2645,2650,2645,9551
|
|
20250225,090400,295814995,2645,2650,2650,2645,23605
|
|
20250225,090300,233299465,2645,2655,2655,2645,22098
|
|
20250225,090200,174768245,2655,2655,2660,2650,15200
|
|
20250225,090100,134465240,2660,2665,2670,2660,12182
|
|
20250225,090000,101996965,2665,2660,2665,2660,37679
|