669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,200600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,200500,4360427085,2635,2635,2635,2635,0
|
|
20250226,200400,4360427085,2635,2635,2635,2635,0
|
|
20250226,200300,4360427085,2635,2635,2635,2635,0
|
|
20250226,200200,4360427085,2635,2635,2635,2635,0
|
|
20250226,200100,4360427085,2635,2635,2635,2635,0
|
|
20250226,200000,4360427085,2635,2635,2635,2635,0
|
|
20250226,195900,4360427085,2635,2635,2635,2635,0
|
|
20250226,195800,4360427085,2635,2635,2635,2635,0
|
|
20250226,195700,4360427085,2635,2635,2635,2635,0
|
|
20250226,195600,4360427085,2635,2635,2635,2635,0
|
|
20250226,195500,4360427085,2635,2635,2635,2635,0
|
|
20250226,195400,4360427085,2635,2635,2635,2635,0
|
|
20250226,195300,4360427085,2635,2635,2635,2635,0
|
|
20250226,195200,4360427085,2635,2635,2635,2635,0
|
|
20250226,195100,4360427085,2635,2635,2635,2635,0
|
|
20250226,195000,4360427085,2635,2635,2635,2635,0
|
|
20250226,194900,4360427085,2635,2635,2635,2635,0
|
|
20250226,194800,4360427085,2635,2635,2635,2635,0
|
|
20250226,194700,4360427085,2635,2635,2635,2635,0
|
|
20250226,194600,4360427085,2635,2635,2635,2635,0
|
|
20250226,194500,4360427085,2635,2635,2635,2635,0
|
|
20250226,194400,4360427085,2635,2635,2635,2635,0
|
|
20250226,194300,4360427085,2635,2635,2635,2635,0
|
|
20250226,194200,4360427085,2635,2635,2635,2635,0
|
|
20250226,194100,4360427085,2635,2635,2635,2635,0
|
|
20250226,194000,4360427085,2635,2635,2635,2635,0
|
|
20250226,193900,4360427085,2635,2635,2635,2635,0
|
|
20250226,193800,4360427085,2635,2635,2635,2635,0
|
|
20250226,193700,4360427085,2635,2635,2635,2635,0
|
|
20250226,193600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,193500,4360427085,2635,2635,2635,2635,0
|
|
20250226,193400,4360427085,2635,2635,2635,2635,0
|
|
20250226,193300,4360427085,2635,2635,2635,2635,0
|
|
20250226,193200,4360427085,2635,2635,2635,2635,0
|
|
20250226,193100,4360427085,2635,2635,2635,2635,0
|
|
20250226,193000,4360427085,2635,2635,2635,2635,0
|
|
20250226,192900,4360427085,2635,2635,2635,2635,0
|
|
20250226,192800,4360427085,2635,2635,2635,2635,0
|
|
20250226,192700,4360427085,2635,2635,2635,2635,0
|
|
20250226,192600,4360427085,2635,2635,2635,2635,0
|
|
20250226,192500,4360427085,2635,2635,2635,2635,0
|
|
20250226,192400,4360427085,2635,2635,2635,2635,0
|
|
20250226,192300,4360427085,2635,2635,2635,2635,0
|
|
20250226,192200,4360427085,2635,2635,2635,2635,0
|
|
20250226,192100,4360427085,2635,2635,2635,2635,0
|
|
20250226,192000,4360427085,2635,2635,2635,2635,0
|
|
20250226,191900,4360427085,2635,2635,2635,2635,0
|
|
20250226,191800,4360427085,2635,2635,2635,2635,0
|
|
20250226,191700,4360427085,2635,2635,2635,2635,0
|
|
20250226,191600,4360427085,2635,2635,2635,2635,0
|
|
20250226,191500,4360427085,2635,2635,2635,2635,0
|
|
20250226,191400,4360427085,2635,2635,2635,2635,0
|
|
20250226,191300,4360427085,2635,2635,2635,2635,0
|
|
20250226,191200,4360427085,2635,2635,2635,2635,0
|
|
20250226,191100,4360427085,2635,2635,2635,2635,0
|
|
20250226,191000,4360427085,2635,2635,2635,2635,0
|
|
20250226,190900,4360427085,2635,2635,2635,2635,0
|
|
20250226,190800,4360427085,2635,2635,2635,2635,0
|
|
20250226,190700,4360427085,2635,2635,2635,2635,0
|
|
20250226,190600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,190500,4360427085,2635,2635,2635,2635,0
|
|
20250226,190400,4360427085,2635,2635,2635,2635,0
|
|
20250226,190300,4360427085,2635,2635,2635,2635,0
|
|
20250226,190200,4360427085,2635,2635,2635,2635,0
|
|
20250226,190100,4360427085,2635,2635,2635,2635,0
|
|
20250226,190000,4360427085,2635,2635,2635,2635,0
|
|
20250226,185900,4360427085,2635,2635,2635,2635,0
|
|
20250226,185800,4360427085,2635,2635,2635,2635,0
|
|
20250226,185700,4360427085,2635,2635,2635,2635,0
|
|
20250226,185600,4360427085,2635,2635,2635,2635,0
|
|
20250226,185500,4360427085,2635,2635,2635,2635,0
|
|
20250226,185400,4360427085,2635,2635,2635,2635,0
|
|
20250226,185300,4360427085,2635,2635,2635,2635,0
|
|
20250226,185200,4360427085,2635,2635,2635,2635,0
|
|
20250226,185100,4360427085,2635,2635,2635,2635,0
|
|
20250226,185000,4360427085,2635,2635,2635,2635,0
|
|
20250226,184900,4360427085,2635,2635,2635,2635,0
|
|
20250226,184800,4360427085,2635,2635,2635,2635,0
|
|
20250226,184700,4360427085,2635,2635,2635,2635,0
|
|
20250226,184600,4360427085,2635,2635,2635,2635,0
|
|
20250226,184500,4360427085,2635,2635,2635,2635,0
|
|
20250226,184400,4360427085,2635,2635,2635,2635,0
|
|
20250226,184300,4360427085,2635,2635,2635,2635,0
|
|
20250226,184200,4360427085,2635,2635,2635,2635,0
|
|
20250226,184100,4360427085,2635,2635,2635,2635,0
|
|
20250226,184000,4360427085,2635,2635,2635,2635,0
|
|
20250226,183900,4360427085,2635,2635,2635,2635,0
|
|
20250226,183800,4360427085,2635,2635,2635,2635,0
|
|
20250226,183700,4360427085,2635,2635,2635,2635,0
|
|
20250226,183600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,183500,4360427085,2635,2635,2635,2635,0
|
|
20250226,183400,4360427085,2635,2635,2635,2635,0
|
|
20250226,183300,4360427085,2635,2635,2635,2635,0
|
|
20250226,183200,4360427085,2635,2635,2635,2635,0
|
|
20250226,183100,4360427085,2635,2635,2635,2635,0
|
|
20250226,183000,4360427085,2635,2635,2635,2635,0
|
|
20250226,182900,4360427085,2635,2635,2635,2635,0
|
|
20250226,182800,4360427085,2635,2635,2635,2635,0
|
|
20250226,182700,4360427085,2635,2635,2635,2635,0
|
|
20250226,182600,4360427085,2635,2635,2635,2635,0
|
|
20250226,182500,4360427085,2635,2635,2635,2635,0
|
|
20250226,182400,4360427085,2635,2635,2635,2635,0
|
|
20250226,182300,4360427085,2635,2635,2635,2635,0
|
|
20250226,182200,4360427085,2635,2635,2635,2635,0
|
|
20250226,182100,4360427085,2635,2635,2635,2635,0
|
|
20250226,182000,4360427085,2635,2635,2635,2635,0
|
|
20250226,181900,4360427085,2635,2635,2635,2635,0
|
|
20250226,181800,4360427085,2635,2635,2635,2635,0
|
|
20250226,181700,4360427085,2635,2635,2635,2635,0
|
|
20250226,181600,4360427085,2635,2635,2635,2635,0
|
|
20250226,181500,4360427085,2635,2635,2635,2635,0
|
|
20250226,181400,4360427085,2635,2635,2635,2635,0
|
|
20250226,181300,4360427085,2635,2635,2635,2635,0
|
|
20250226,181200,4360427085,2635,2635,2635,2635,0
|
|
20250226,181100,4360427085,2635,2635,2635,2635,0
|
|
20250226,181000,4360427085,2635,2635,2635,2635,0
|
|
20250226,180900,4360427085,2635,2635,2635,2635,0
|
|
20250226,180800,4360427085,2635,2635,2635,2635,0
|
|
20250226,180700,4360427085,2635,2635,2635,2635,0
|
|
20250226,180600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,180500,4360427085,2635,2635,2635,2635,0
|
|
20250226,180400,4360427085,2635,2635,2635,2635,0
|
|
20250226,180300,4360427085,2635,2635,2635,2635,0
|
|
20250226,180200,4360427085,2635,2635,2635,2635,0
|
|
20250226,180100,4360427085,2635,2635,2635,2635,0
|
|
20250226,180000,4360427085,2635,2635,2635,2635,0
|
|
20250226,175900,4360427085,2635,2635,2635,2635,0
|
|
20250226,175800,4360427085,2635,2635,2635,2635,0
|
|
20250226,175700,4360427085,2635,2635,2635,2635,0
|
|
20250226,175600,4360427085,2635,2635,2635,2635,0
|
|
20250226,175500,4360427085,2635,2635,2635,2635,0
|
|
20250226,175400,4360427085,2635,2635,2635,2635,0
|
|
20250226,175300,4360427085,2635,2635,2635,2635,0
|
|
20250226,175200,4360427085,2635,2635,2635,2635,0
|
|
20250226,175100,4360427085,2635,2635,2635,2635,0
|
|
20250226,175000,4360427085,2635,2635,2635,2635,0
|
|
20250226,174900,4360427085,2635,2635,2635,2635,0
|
|
20250226,174800,4360427085,2635,2635,2635,2635,0
|
|
20250226,174700,4360427085,2635,2635,2635,2635,0
|
|
20250226,174600,4360427085,2635,2635,2635,2635,0
|
|
20250226,174500,4360427085,2635,2635,2635,2635,0
|
|
20250226,174400,4360427085,2635,2635,2635,2635,0
|
|
20250226,174300,4360427085,2635,2635,2635,2635,0
|
|
20250226,174200,4360427085,2635,2635,2635,2635,0
|
|
20250226,174100,4360427085,2635,2635,2635,2635,0
|
|
20250226,174000,4360427085,2635,2635,2635,2635,0
|
|
20250226,173900,4360427085,2635,2635,2635,2635,0
|
|
20250226,173800,4360427085,2635,2635,2635,2635,0
|
|
20250226,173700,4360427085,2635,2635,2635,2635,0
|
|
20250226,173600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,173500,4360427085,2635,2635,2635,2635,0
|
|
20250226,173400,4360427085,2635,2635,2635,2635,0
|
|
20250226,173300,4360427085,2635,2635,2635,2635,0
|
|
20250226,173200,4360427085,2635,2635,2635,2635,0
|
|
20250226,173100,4360427085,2635,2635,2635,2635,0
|
|
20250226,173000,4360427085,2635,2635,2635,2635,0
|
|
20250226,172900,4360427085,2635,2635,2635,2635,0
|
|
20250226,172800,4360427085,2635,2635,2635,2635,0
|
|
20250226,172700,4360427085,2635,2635,2635,2635,0
|
|
20250226,172600,4360427085,2635,2635,2635,2635,0
|
|
20250226,172500,4360427085,2635,2635,2635,2635,0
|
|
20250226,172400,4360427085,2635,2635,2635,2635,0
|
|
20250226,172300,4360427085,2635,2635,2635,2635,0
|
|
20250226,172200,4360427085,2635,2635,2635,2635,0
|
|
20250226,172100,4360427085,2635,2635,2635,2635,0
|
|
20250226,172000,4360427085,2635,2635,2635,2635,0
|
|
20250226,171900,4360427085,2635,2635,2635,2635,0
|
|
20250226,171800,4360427085,2635,2635,2635,2635,0
|
|
20250226,171700,4360427085,2635,2635,2635,2635,0
|
|
20250226,171600,4360427085,2635,2635,2635,2635,0
|
|
20250226,171500,4360427085,2635,2635,2635,2635,0
|
|
20250226,171400,4360427085,2635,2635,2635,2635,0
|
|
20250226,171300,4360427085,2635,2635,2635,2635,0
|
|
20250226,171200,4360427085,2635,2635,2635,2635,0
|
|
20250226,171100,4360427085,2635,2635,2635,2635,0
|
|
20250226,171000,4360427085,2635,2635,2635,2635,0
|
|
20250226,170900,4360427085,2635,2635,2635,2635,0
|
|
20250226,170800,4360427085,2635,2635,2635,2635,0
|
|
20250226,170700,4360427085,2635,2635,2635,2635,0
|
|
20250226,170600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,170500,4360427085,2635,2635,2635,2635,0
|
|
20250226,170400,4360427085,2635,2635,2635,2635,0
|
|
20250226,170300,4360427085,2635,2635,2635,2635,0
|
|
20250226,170200,4360427085,2635,2635,2635,2635,0
|
|
20250226,170100,4360427085,2635,2635,2635,2635,0
|
|
20250226,170000,4360427085,2635,2635,2635,2635,0
|
|
20250226,165900,4360427085,2635,2635,2635,2635,0
|
|
20250226,165800,4360427085,2635,2635,2635,2635,0
|
|
20250226,165700,4360427085,2635,2635,2635,2635,0
|
|
20250226,165600,4360427085,2635,2635,2635,2635,0
|
|
20250226,165500,4360427085,2635,2635,2635,2635,0
|
|
20250226,165400,4360427085,2635,2635,2635,2635,0
|
|
20250226,165300,4360427085,2635,2635,2635,2635,0
|
|
20250226,165200,4360427085,2635,2635,2635,2635,0
|
|
20250226,165100,4360427085,2635,2635,2635,2635,0
|
|
20250226,165000,4360427085,2635,2635,2635,2635,0
|
|
20250226,164900,4360427085,2635,2635,2635,2635,0
|
|
20250226,164800,4360427085,2635,2635,2635,2635,0
|
|
20250226,164700,4360427085,2635,2635,2635,2635,0
|
|
20250226,164600,4360427085,2635,2635,2635,2635,0
|
|
20250226,164500,4360427085,2635,2635,2635,2635,0
|
|
20250226,164400,4360427085,2635,2635,2635,2635,0
|
|
20250226,164300,4360427085,2635,2635,2635,2635,0
|
|
20250226,164200,4360427085,2635,2635,2635,2635,0
|
|
20250226,164100,4360427085,2635,2635,2635,2635,0
|
|
20250226,164000,4360427085,2635,2635,2635,2635,0
|
|
20250226,163900,4360427085,2635,2635,2635,2635,0
|
|
20250226,163800,4360427085,2635,2635,2635,2635,0
|
|
20250226,163700,4360427085,2635,2635,2635,2635,0
|
|
20250226,163600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,163500,4360427085,2635,2635,2635,2635,0
|
|
20250226,163400,4360427085,2635,2635,2635,2635,0
|
|
20250226,163300,4360427085,2635,2635,2635,2635,0
|
|
20250226,163200,4360427085,2635,2635,2635,2635,0
|
|
20250226,163100,4360427085,2635,2635,2635,2635,0
|
|
20250226,163000,4360427085,2635,2635,2635,2635,0
|
|
20250226,162900,4360427085,2635,2635,2635,2635,0
|
|
20250226,162800,4360427085,2635,2635,2635,2635,0
|
|
20250226,162700,4360427085,2635,2635,2635,2635,0
|
|
20250226,162600,4360427085,2635,2635,2635,2635,0
|
|
20250226,162500,4360427085,2635,2635,2635,2635,0
|
|
20250226,162400,4360427085,2635,2635,2635,2635,0
|
|
20250226,162300,4360427085,2635,2635,2635,2635,0
|
|
20250226,162200,4360427085,2635,2635,2635,2635,0
|
|
20250226,162100,4360427085,2635,2635,2635,2635,0
|
|
20250226,162000,4360427085,2635,2635,2635,2635,0
|
|
20250226,161900,4360427085,2635,2635,2635,2635,0
|
|
20250226,161800,4360427085,2635,2635,2635,2635,0
|
|
20250226,161700,4360427085,2635,2635,2635,2635,0
|
|
20250226,161600,4360427085,2635,2635,2635,2635,0
|
|
20250226,161500,4360427085,2635,2635,2635,2635,0
|
|
20250226,161400,4360427085,2635,2635,2635,2635,0
|
|
20250226,161300,4360427085,2635,2635,2635,2635,0
|
|
20250226,161200,4360427085,2635,2635,2635,2635,0
|
|
20250226,161100,4360427085,2635,2635,2635,2635,0
|
|
20250226,161000,4360427085,2635,2635,2635,2635,0
|
|
20250226,160900,4360427085,2635,2635,2635,2635,0
|
|
20250226,160800,4360427085,2635,2635,2635,2635,0
|
|
20250226,160700,4360427085,2635,2635,2635,2635,0
|
|
20250226,160600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,160500,4360427085,2635,2635,2635,2635,0
|
|
20250226,160400,4360427085,2635,2635,2635,2635,0
|
|
20250226,160300,4360427085,2635,2635,2635,2635,0
|
|
20250226,160200,4360427085,2635,2635,2635,2635,0
|
|
20250226,160100,4360427085,2635,2635,2635,2635,0
|
|
20250226,160000,4360427085,2635,2635,2635,2635,0
|
|
20250226,155900,4360427085,2635,2635,2635,2635,0
|
|
20250226,155800,4360427085,2635,2635,2635,2635,0
|
|
20250226,155700,4360427085,2635,2635,2635,2635,0
|
|
20250226,155600,4360427085,2635,2635,2635,2635,0
|
|
20250226,155500,4360427085,2635,2635,2635,2635,0
|
|
20250226,155400,4360427085,2635,2635,2635,2635,0
|
|
20250226,155300,4360427085,2635,2635,2635,2635,0
|
|
20250226,155200,4360427085,2635,2635,2635,2635,0
|
|
20250226,155100,4360427085,2635,2635,2635,2635,0
|
|
20250226,155000,4360427085,2635,2635,2635,2635,0
|
|
20250226,154900,4360427085,2635,2635,2635,2635,0
|
|
20250226,154800,4360427085,2635,2635,2635,2635,0
|
|
20250226,154700,4360427085,2635,2635,2635,2635,0
|
|
20250226,154600,4360427085,2635,2635,2635,2635,0
|
|
20250226,154500,4360427085,2635,2635,2635,2635,0
|
|
20250226,154400,4360427085,2635,2635,2635,2635,0
|
|
20250226,154300,4360427085,2635,2635,2635,2635,0
|
|
20250226,154200,4360427085,2635,2635,2635,2635,0
|
|
20250226,154100,4360427085,2635,2635,2635,2635,0
|
|
20250226,154000,4360427085,2635,2635,2635,2635,0
|
|
20250226,153900,4360427085,2635,2635,2635,2635,0
|
|
20250226,153800,4360427085,2635,2635,2635,2635,0
|
|
20250226,153700,4360427085,2635,2635,2635,2635,0
|
|
20250226,153600,4360427085,2635,2635,2635,2635,40943
|
|
20250226,153500,4360427085,2635,2635,2635,2635,0
|
|
20250226,153400,4360427085,2635,2635,2635,2635,0
|
|
20250226,153300,4360427085,2635,2635,2635,2635,0
|
|
20250226,153200,4360427085,2635,2635,2635,2635,0
|
|
20250226,153100,4360427085,2635,2635,2635,2635,0
|
|
20250226,153000,4360427085,2635,2635,2635,2635,40943
|
|
20250226,152900,4252542280,2640,2640,2640,2640,0
|
|
20250226,152800,4252542280,2640,2640,2640,2640,0
|
|
20250226,152700,4252542280,2640,2640,2640,2640,0
|
|
20250226,152600,4252542280,2640,2640,2640,2640,0
|
|
20250226,152500,4252542280,2640,2640,2640,2640,0
|
|
20250226,152400,4252542280,2640,2640,2640,2640,0
|
|
20250226,152300,4252542280,2640,2640,2640,2640,0
|
|
20250226,152200,4252542280,2640,2640,2640,2640,0
|
|
20250226,152100,4252542280,2640,2640,2640,2640,0
|
|
20250226,152000,4252542280,2640,2640,2640,2640,0
|
|
20250226,151900,4252542280,2640,2645,2650,2640,1592
|
|
20250226,151800,4248335630,2640,2650,2655,2640,24256
|
|
20250226,151700,4184151285,2650,2655,2655,2645,8914
|
|
20250226,151600,4160529080,2655,2655,2655,2650,4402
|
|
20250226,151500,4148855105,2655,2650,2655,2650,3773
|
|
20250226,151400,4138856620,2655,2650,2655,2645,32952
|
|
20250226,151300,4051548870,2650,2650,2650,2645,5802
|
|
20250226,151200,4036174075,2650,2645,2650,2645,4683
|
|
20250226,151100,4023769325,2645,2645,2645,2640,32800
|
|
20250226,151000,3937019460,2645,2640,2645,2640,1478
|
|
20250226,150900,3933116960,2640,2640,2640,2640,24329
|
|
20250226,150800,3868888400,2640,2635,2640,2635,1151
|
|
20250226,150700,3865855415,2635,2640,2640,2635,1477
|
|
20250226,150600,3861961510,2640,2635,2640,2635,5019
|
|
20250226,150500,3848735415,2640,2640,2640,2640,751
|
|
20250226,150400,3846752775,2640,2635,2640,2635,1001
|
|
20250226,150300,3844114985,2640,2635,2640,2630,1219
|
|
20250226,150200,3840903300,2635,2635,2635,2635,306
|
|
20250226,150100,3840096990,2635,2640,2640,2635,1536
|
|
20250226,150000,3836047810,2640,2640,2640,2635,4133
|
|
20250226,145900,3825136890,2635,2630,2635,2625,51920
|
|
20250226,145800,3688532670,2630,2625,2630,2625,385
|
|
20250226,145700,3687521370,2630,2625,2630,2625,321
|
|
20250226,145600,3686678495,2625,2630,2630,2625,6236
|
|
20250226,145500,3670305875,2625,2630,2630,2625,2021
|
|
20250226,145400,3665000645,2625,2625,2625,2625,33
|
|
20250226,145300,3664914020,2625,2625,2625,2620,1426
|
|
20250226,145200,3661171025,2625,2625,2625,2620,657
|
|
20250226,145100,3659449400,2625,2625,2630,2620,1109
|
|
20250226,145000,3656541690,2625,2620,2625,2620,220
|
|
20250226,144900,3655964685,2625,2620,2625,2615,15012
|
|
20250226,144800,3616674710,2630,2625,2630,2625,10290
|
|
20250226,144700,3589663205,2615,2625,2630,2615,20334
|
|
20250226,144600,3536398410,2630,2625,2630,2625,3001
|
|
20250226,144500,3528520780,2625,2625,2630,2625,809
|
|
20250226,144400,3526397105,2625,2630,2630,2625,2204
|
|
20250226,144300,3520611550,2625,2630,2630,2625,841
|
|
20250226,144200,3518401445,2630,2630,2630,2625,321
|
|
20250226,144100,3517557715,2630,2630,2630,2630,1
|
|
20250226,144000,3517555085,2625,2630,2630,2625,950
|
|
20250226,143900,3515061085,2630,2630,2630,2625,2300
|
|
20250226,143800,3509022085,2630,2630,2630,2625,7264
|
|
20250226,143700,3489918265,2625,2625,2625,2625,1070
|
|
20250226,143600,3487109515,2625,2630,2630,2625,408
|
|
20250226,143500,3486038110,2630,2625,2630,2625,934
|
|
20250226,143400,3483585725,2625,2625,2625,2620,3048
|
|
20250226,143300,3475599725,2625,2625,2625,2620,267
|
|
20250226,143200,3474899600,2625,2630,2630,2625,17
|
|
20250226,143100,3474854920,2630,2625,2630,2625,771
|
|
20250226,143000,3472830255,2625,2625,2625,2625,1500
|
|
20250226,142900,3468892755,2625,2625,2625,2625,105
|
|
20250226,142800,3468617130,2620,2620,2620,2620,1809
|
|
20250226,142700,3463877550,2625,2630,2630,2615,2456
|
|
20250226,142600,3457443150,2625,2620,2630,2620,40967
|
|
20250226,142500,3349957935,2620,2620,2620,2615,2681
|
|
20250226,142400,3342942815,2615,2620,2620,2615,618
|
|
20250226,142300,3341326735,2620,2620,2620,2615,515
|
|
20250226,142200,3339979435,2615,2615,2615,2615,1000
|
|
20250226,142100,3337364435,2615,2620,2620,2615,38
|
|
20250226,142000,3337265035,2620,2620,2620,2620,2065
|
|
20250226,141900,3331854735,2620,2615,2620,2615,254
|
|
20250226,141800,3331190235,2615,2620,2620,2615,832
|
|
20250226,141700,3329014045,2620,2620,2620,2620,255
|
|
20250226,141600,3328345945,2620,2620,2620,2620,18
|
|
20250226,141500,3328298785,2615,2615,2615,2615,21245
|
|
20250226,141400,3272743110,2610,2610,2615,2610,4054
|
|
20250226,141300,3262162140,2610,2610,2615,2610,714
|
|
20250226,141200,3260298505,2610,2615,2615,2610,8657
|
|
20250226,141100,3237702950,2615,2615,2615,2610,292
|
|
20250226,141000,3236939770,2615,2615,2615,2615,229
|
|
20250226,140900,3236340935,2615,2615,2615,2615,124
|
|
20250226,140800,3236016675,2615,2615,2615,2610,202
|
|
20250226,140700,3235488450,2615,2615,2615,2610,1215
|
|
20250226,140600,3232316225,2615,2615,2615,2610,2306
|
|
20250226,140500,3226292035,2615,2615,2615,2610,1121
|
|
20250226,140400,3223360810,2615,2615,2615,2615,3338
|
|
20250226,140300,3214631940,2615,2615,2615,2615,14872
|
|
20250226,140200,3175741660,2620,2615,2620,2615,60
|
|
20250226,140100,3175584710,2620,2615,2620,2615,1934
|
|
20250226,140000,3170527005,2615,2620,2620,2615,654
|
|
20250226,135900,3168816295,2615,2620,2620,2615,138
|
|
20250226,135800,3168455240,2620,2620,2620,2620,5
|
|
20250226,135700,3168442140,2620,2620,2620,2615,1585
|
|
20250226,135600,3164294440,2620,2620,2620,2620,442
|
|
20250226,135500,3163136400,2620,2620,2620,2620,664
|
|
20250226,135400,3161396720,2620,2620,2620,2615,147
|
|
20250226,135300,3161012165,2620,2615,2620,2615,102
|
|
20250226,135200,3160745425,2615,2620,2620,2615,5271
|
|
20250226,135100,3146960760,2620,2615,2620,2615,1829
|
|
20250226,135000,3142177920,2615,2615,2615,2615,116
|
|
20250226,134900,3141874580,2615,2610,2615,2610,30
|
|
20250226,134800,3141796230,2615,2615,2620,2610,6783
|
|
20250226,134700,3124068300,2610,2615,2615,2610,1162
|
|
20250226,134600,3121030670,2615,2615,2620,2610,923
|
|
20250226,134500,3118617095,2615,2615,2615,2615,3819
|
|
20250226,134400,3108630410,2615,2615,2615,2615,1883
|
|
20250226,134300,3103706365,2615,2615,2615,2615,429
|
|
20250226,134200,3102584530,2620,2620,2620,2620,2000
|
|
20250226,134100,3097344530,2615,2615,2615,2615,100
|
|
20250226,134000,3097083030,2615,2620,2620,2615,1513
|
|
20250226,133900,3093124970,2615,2620,2620,2615,450
|
|
20250226,133800,3091946220,2620,2615,2620,2615,688
|
|
20250226,133700,3090144385,2620,2620,2620,2620,469
|
|
20250226,133600,3088915605,2620,2615,2620,2615,228
|
|
20250226,133500,3088319340,2615,2620,2620,2615,3807
|
|
20250226,133400,3078359775,2620,2620,2620,2615,362
|
|
20250226,133300,3077411880,2620,2620,2620,2620,620
|
|
20250226,133200,3075787480,2615,2620,2620,2615,2344
|
|
20250226,133100,3069646710,2620,2615,2620,2615,229
|
|
20250226,133000,3069047395,2620,2615,2620,2615,866
|
|
20250226,132900,3066778490,2615,2615,2615,2615,3286
|
|
20250226,132800,3058185600,2610,2610,2610,2610,999
|
|
20250226,132700,3055578210,2610,2615,2615,2610,29
|
|
20250226,132600,3055502490,2615,2615,2615,2610,4018
|
|
20250226,132500,3045002920,2615,2615,2615,2615,279
|
|
20250226,132400,3044273335,2615,2615,2615,2610,158
|
|
20250226,132300,3043860760,2615,2615,2615,2615,103
|
|
20250226,132200,3043591415,2615,2615,2615,2610,934
|
|
20250226,132100,3041152305,2615,2610,2615,2610,350
|
|
20250226,132000,3040237080,2610,2615,2615,2610,2231
|
|
20250226,131900,3034403070,2615,2610,2615,2610,22
|
|
20250226,131800,3034345550,2610,2610,2610,2605,9529
|
|
20250226,131700,3009487760,2610,2610,2615,2610,3225
|
|
20250226,131600,3001069485,2615,2615,2615,2610,164
|
|
20250226,131500,3000641155,2610,2615,2615,2610,331
|
|
20250226,131400,2999777140,2615,2615,2615,2615,329
|
|
20250226,131300,2998916805,2615,2610,2615,2610,1302
|
|
20250226,131200,2995517525,2615,2615,2615,2610,12220
|
|
20250226,131100,2963612225,2615,2615,2615,2610,4346
|
|
20250226,131000,2952255075,2615,2615,2615,2610,450
|
|
20250226,130900,2951080255,2615,2615,2615,2615,806
|
|
20250226,130800,2948972565,2615,2615,2615,2610,104
|
|
20250226,130700,2948700955,2615,2610,2615,2610,252
|
|
20250226,130600,2948042225,2610,2610,2610,2610,0
|
|
20250226,130500,2948042225,2610,2610,2610,2610,500
|
|
20250226,130400,2946737225,2610,2615,2615,2610,29
|
|
20250226,130300,2946661520,2610,2615,2615,2610,2326
|
|
20250226,130200,2940585660,2615,2615,2615,2610,3256
|
|
20250226,130100,2932086850,2615,2615,2615,2615,6012
|
|
20250226,130000,2916365470,2615,2615,2615,2615,322
|
|
20250226,125900,2915523440,2610,2605,2615,2605,2729
|
|
20250226,125800,2908391750,2605,2610,2615,2605,2987
|
|
20250226,125700,2900603155,2605,2610,2610,2605,2572
|
|
20250226,125600,2893890335,2610,2610,2610,2605,2146
|
|
20250226,125500,2888290915,2610,2615,2615,2610,5144
|
|
20250226,125400,2874863940,2615,2610,2615,2610,961
|
|
20250226,125300,2872353420,2615,2615,2620,2615,294
|
|
20250226,125200,2871584360,2615,2615,2615,2615,2335
|
|
20250226,125100,2865478335,2615,2610,2615,2610,1009
|
|
20250226,125000,2862844395,2610,2610,2610,2610,7537
|
|
20250226,124900,2843172825,2610,2610,2610,2610,145
|
|
20250226,124800,2842794375,2610,2610,2610,2610,594
|
|
20250226,124700,2841244035,2610,2610,2615,2610,12307
|
|
20250226,124600,2809122715,2610,2615,2615,2610,210
|
|
20250226,124500,2808574065,2610,2615,2615,2610,854
|
|
20250226,124400,2806342685,2610,2615,2615,2610,61
|
|
20250226,124300,2806183425,2615,2610,2615,2610,8226
|
|
20250226,124200,2784692990,2615,2615,2615,2610,917
|
|
20250226,124100,2782295050,2615,2610,2615,2610,103
|
|
20250226,124000,2782026205,2610,2615,2615,2610,498
|
|
20250226,123900,2780725670,2615,2610,2615,2610,719
|
|
20250226,123800,2778848970,2615,2615,2615,2615,3172
|
|
20250226,123700,2770554190,2610,2610,2610,2610,10576
|
|
20250226,123600,2742950830,2610,2610,2610,2605,3893
|
|
20250226,123500,2732793005,2605,2605,2610,2605,476
|
|
20250226,123400,2731552375,2605,2605,2610,2605,21039
|
|
20250226,123300,2676743185,2610,2610,2610,2605,4218
|
|
20250226,123200,2665734745,2610,2610,2610,2605,2272
|
|
20250226,123100,2659809315,2605,2605,2610,2605,419
|
|
20250226,123000,2658717570,2605,2610,2610,2605,842
|
|
20250226,122900,2656520150,2605,2610,2610,2605,15121
|
|
20250226,122800,2617129845,2610,2610,2610,2605,298
|
|
20250226,122700,2616352070,2610,2605,2610,2605,11747
|
|
20250226,122600,2585750565,2605,2610,2610,2605,1803
|
|
20250226,122500,2581047285,2605,2610,2610,2605,4696
|
|
20250226,122400,2568809740,2610,2615,2615,2610,15667
|
|
20250226,122300,2527912880,2610,2610,2615,2605,10418
|
|
20250226,122200,2500721170,2610,2615,2615,2610,40205
|
|
20250226,122100,2395786065,2615,2615,2615,2610,2310
|
|
20250226,122000,2389750705,2615,2615,2615,2610,1577
|
|
20250226,121900,2385634310,2615,2615,2615,2610,632
|
|
20250226,121800,2383984135,2615,2610,2615,2610,3632
|
|
20250226,121700,2374497555,2610,2615,2615,2610,4004
|
|
20250226,121600,2364046570,2615,2615,2615,2615,83
|
|
20250226,121500,2363829525,2610,2620,2620,2610,2423
|
|
20250226,121400,2357495775,2610,2615,2615,2610,4638
|
|
20250226,121300,2345367635,2615,2610,2615,2610,3869
|
|
20250226,121200,2335255500,2615,2615,2615,2610,7585
|
|
20250226,121100,2315431075,2615,2620,2620,2615,167
|
|
20250226,121000,2314993540,2620,2620,2620,2615,1979
|
|
20250226,120900,2309811210,2620,2620,2620,2620,1274
|
|
20250226,120800,2306473330,2620,2620,2620,2620,40
|
|
20250226,120700,2306368530,2620,2615,2620,2615,837
|
|
20250226,120600,2304179695,2620,2620,2620,2620,82
|
|
20250226,120500,2303964855,2620,2615,2620,2615,1924
|
|
20250226,120400,2298932760,2620,2615,2620,2615,2868
|
|
20250226,120300,2291430935,2615,2620,2620,2615,1176
|
|
20250226,120200,2288355365,2620,2620,2620,2615,1185
|
|
20250226,120100,2285252520,2620,2620,2620,2620,621
|
|
20250226,120000,2283625500,2620,2615,2620,2615,353
|
|
20250226,115900,2282702400,2615,2620,2620,2615,1960
|
|
20250226,115800,2277576845,2620,2620,2620,2615,1643
|
|
20250226,115700,2273279835,2615,2620,2620,2615,1031
|
|
20250226,115600,2270583665,2620,2620,2620,2615,2230
|
|
20250226,115500,2264748195,2620,2620,2620,2620,40
|
|
20250226,115400,2264643395,2620,2615,2620,2615,4972
|
|
20250226,115300,2251640995,2620,2620,2620,2615,2041
|
|
20250226,115200,2246300420,2620,2620,2620,2620,576
|
|
20250226,115100,2244791300,2620,2620,2620,2615,3429
|
|
20250226,115000,2235807325,2620,2620,2620,2620,2425
|
|
20250226,114900,2229453825,2620,2620,2620,2620,13
|
|
20250226,114800,2229419765,2620,2620,2620,2620,5535
|
|
20250226,114700,2214918065,2620,2620,2620,2620,664
|
|
20250226,114600,2213178385,2615,2625,2625,2605,261445
|
|
20250226,114500,1530249170,2620,2625,2625,2620,4672
|
|
20250226,114400,1517986925,2625,2625,2625,2620,3352
|
|
20250226,114300,1509187930,2625,2625,2625,2625,813
|
|
20250226,114200,1507053805,2625,2625,2625,2625,24756
|
|
20250226,114100,1442069305,2625,2625,2625,2625,1100
|
|
20250226,114000,1439181805,2625,2630,2630,2625,2018
|
|
20250226,113900,1433879480,2630,2625,2630,2625,1816
|
|
20250226,113800,1429107400,2630,2630,2630,2630,1400
|
|
20250226,113700,1425425400,2625,2625,2630,2625,9934
|
|
20250226,113600,1399348530,2630,2625,2630,2625,3424
|
|
20250226,113500,1390360525,2630,2625,2630,2625,313
|
|
20250226,113400,1389538875,2630,2625,2630,2625,2386
|
|
20250226,113300,1383273125,2625,2630,2630,2625,334
|
|
20250226,113200,1382395610,2630,2630,2630,2625,739
|
|
20250226,113100,1380455550,2625,2630,2630,2625,101
|
|
20250226,113000,1380189925,2625,2625,2625,2625,1139
|
|
20250226,112900,1377200050,2625,2630,2630,2625,5495
|
|
20250226,112800,1362775415,2630,2630,2630,2625,1243
|
|
20250226,112700,1359506825,2630,2630,2630,2625,3422
|
|
20250226,112600,1350521965,2630,2635,2635,2630,6692
|
|
20250226,112500,1332920740,2635,2635,2635,2635,82
|
|
20250226,112400,1332704670,2625,2630,2630,2625,16449
|
|
20250226,112300,1289457550,2635,2630,2635,2630,1732
|
|
20250226,112200,1284899230,2635,2635,2635,2635,217
|
|
20250226,112100,1284327435,2635,2630,2635,2630,666
|
|
20250226,112000,1282575215,2630,2635,2635,2630,2146
|
|
20250226,111900,1276920510,2635,2635,2635,2635,34
|
|
20250226,111800,1276830920,2635,2635,2635,2630,1019
|
|
20250226,111700,1274148185,2635,2635,2635,2635,1422
|
|
20250226,111600,1270401215,2635,2630,2635,2630,1244
|
|
20250226,111500,1267129480,2640,2635,2640,2635,3452
|
|
20250226,111400,1258021895,2640,2635,2640,2630,424
|
|
20250226,111300,1256904700,2635,2630,2635,2630,408
|
|
20250226,111200,1255831545,2630,2635,2635,2630,2900
|
|
20250226,111100,1248204385,2635,2635,2635,2635,82
|
|
20250226,111000,1247988315,2635,2635,2635,2630,756
|
|
20250226,110900,1245998910,2630,2640,2640,2630,414
|
|
20250226,110800,1244909840,2640,2635,2640,2635,1256
|
|
20250226,110700,1241600275,2635,2635,2635,2630,1828
|
|
20250226,110600,1236785035,2635,2635,2635,2635,201
|
|
20250226,110500,1236255400,2635,2635,2640,2635,708
|
|
20250226,110400,1234389815,2635,2635,2635,2630,3529
|
|
20250226,110300,1225098975,2635,2635,2640,2635,1486
|
|
20250226,110200,1221182600,2635,2635,2635,2635,937
|
|
20250226,110100,1218713605,2635,2630,2635,2630,871
|
|
20250226,110000,1216421270,2635,2635,2635,2635,124
|
|
20250226,105900,1216094530,2635,2635,2640,2635,2806
|
|
20250226,105800,1208700715,2635,2640,2640,2635,1288
|
|
20250226,105700,1205306200,2640,2635,2640,2630,758
|
|
20250226,105600,1203311600,2635,2635,2635,2635,489
|
|
20250226,105500,1202023085,2635,2635,2640,2635,854
|
|
20250226,105400,1199769880,2630,2630,2635,2630,1356
|
|
20250226,105300,1196202160,2630,2635,2635,2630,484
|
|
20250226,105200,1194928250,2635,2635,2635,2635,1060
|
|
20250226,105100,1192135150,2635,2630,2635,2630,2076
|
|
20250226,105000,1186667235,2635,2635,2635,2635,579
|
|
20250226,104900,1185141570,2635,2635,2635,2630,130
|
|
20250226,104800,1184799170,2635,2635,2635,2630,2443
|
|
20250226,104700,1178364330,2635,2635,2635,2635,507
|
|
20250226,104600,1177028385,2630,2630,2630,2630,17195
|
|
20250226,104500,1131805535,2635,2635,2635,2635,62
|
|
20250226,104400,1131642165,2635,2635,2635,2630,357
|
|
20250226,104300,1130702935,2635,2635,2635,2630,6778
|
|
20250226,104200,1112845415,2635,2635,2640,2635,1839
|
|
20250226,104100,1107999135,2635,2635,2640,2635,1909
|
|
20250226,104000,1102967420,2640,2640,2640,2635,462
|
|
20250226,103900,1101749875,2640,2640,2640,2640,34
|
|
20250226,103800,1101660115,2640,2640,2640,2640,235
|
|
20250226,103700,1101039715,2635,2635,2640,2635,6297
|
|
20250226,103600,1084446920,2640,2640,2640,2635,2021
|
|
20250226,103500,1079121525,2640,2635,2640,2635,2633
|
|
20250226,103400,1072176165,2640,2640,2640,2640,101
|
|
20250226,103300,1071909525,2640,2640,2640,2635,151
|
|
20250226,103200,1071511135,2640,2635,2640,2635,803
|
|
20250226,103100,1069393685,2640,2640,2640,2640,938
|
|
20250226,103000,1066917365,2640,2635,2640,2635,11001
|
|
20250226,102900,1037929725,2640,2640,2640,2635,1514
|
|
20250226,102800,1033934695,2635,2635,2640,2635,655
|
|
20250226,102700,1032207775,2635,2635,2640,2635,992
|
|
20250226,102600,1029591745,2640,2635,2640,2635,162
|
|
20250226,102500,1029164315,2635,2640,2640,2635,1099
|
|
20250226,102400,1026268415,2635,2645,2645,2635,2572
|
|
20250226,102300,1019480110,2640,2640,2645,2640,1984
|
|
20250226,102200,1014235170,2645,2645,2645,2645,163
|
|
20250226,102100,1013804035,2645,2640,2645,2640,905
|
|
20250226,102000,1011414265,2640,2640,2645,2635,928
|
|
20250226,101900,1008963665,2640,2640,2645,2635,10413
|
|
20250226,101800,981475395,2640,2635,2640,2635,466
|
|
20250226,101700,980247320,2640,2635,2640,2635,17460
|
|
20250226,101600,934239620,2635,2635,2635,2630,1114
|
|
20250226,101500,931306385,2635,2635,2635,2635,1561
|
|
20250226,101400,927193150,2635,2630,2635,2630,3272
|
|
20250226,101300,918585985,2635,2635,2635,2630,728
|
|
20250226,101200,916669825,2635,2630,2635,2630,635
|
|
20250226,101100,914999355,2630,2630,2635,2630,3272
|
|
20250226,101000,906393500,2630,2630,2630,2625,489
|
|
20250226,100900,905109835,2625,2635,2635,2625,7052
|
|
20250226,100800,886567435,2635,2635,2635,2630,7946
|
|
20250226,100700,865669195,2635,2635,2635,2630,492
|
|
20250226,100600,864374710,2635,2635,2635,2635,1903
|
|
20250226,100500,859360305,2635,2635,2635,2630,1093
|
|
20250226,100400,856485525,2635,2635,2635,2635,2898
|
|
20250226,100300,848849295,2635,2630,2635,2630,663
|
|
20250226,100200,847105600,2635,2630,2635,2630,1606
|
|
20250226,100100,842881365,2630,2625,2630,2625,5368
|
|
20250226,100000,828774460,2625,2625,2630,2625,707
|
|
20250226,095900,826915680,2625,2630,2630,2625,14646
|
|
20250226,095800,788403200,2630,2630,2635,2630,58
|
|
20250226,095700,788250640,2635,2630,2635,2630,9887
|
|
20250226,095600,762247675,2635,2635,2635,2635,35
|
|
20250226,095500,762155450,2630,2635,2635,2630,2197
|
|
20250226,095400,756376335,2635,2630,2635,2630,993
|
|
20250226,095300,753764435,2635,2630,2635,2630,296
|
|
20250226,095200,752984975,2630,2630,2635,2630,3420
|
|
20250226,095100,743990215,2635,2635,2635,2630,5763
|
|
20250226,095000,728832340,2630,2635,2635,2630,934
|
|
20250226,094900,726375900,2630,2635,2635,2630,2235
|
|
20250226,094800,720496255,2635,2635,2635,2630,3607
|
|
20250226,094700,710994510,2635,2630,2635,2630,185
|
|
20250226,094600,710507890,2635,2630,2635,2630,867
|
|
20250226,094500,708227425,2635,2630,2635,2630,787
|
|
20250226,094400,706155180,2635,2640,2640,2630,18463
|
|
20250226,094300,657568835,2645,2635,2645,2635,1531
|
|
20250226,094200,653526000,2635,2635,2635,2630,1718
|
|
20250226,094100,649004290,2635,2645,2645,2630,15180
|
|
20250226,094000,609015065,2640,2645,2650,2640,1473
|
|
20250226,093900,605117360,2645,2645,2650,2645,928
|
|
20250226,093800,602662780,2645,2640,2650,2640,2778
|
|
20250226,093700,595317100,2645,2640,2645,2640,2322
|
|
20250226,093600,589185790,2645,2645,2645,2640,855
|
|
20250226,093500,586926980,2645,2645,2645,2645,589
|
|
20250226,093400,585369075,2645,2645,2645,2640,1360
|
|
20250226,093300,581776420,2645,2640,2650,2635,12657
|
|
20250226,093200,548311030,2640,2640,2640,2640,1876
|
|
20250226,093100,543358390,2640,2640,2640,2635,1443
|
|
20250226,093000,539554955,2640,2635,2640,2630,2401
|
|
20250226,092900,533231740,2635,2635,2640,2635,1902
|
|
20250226,092800,528219965,2635,2640,2640,2635,7133
|
|
20250226,092700,509402020,2645,2645,2645,2640,468
|
|
20250226,092600,508166170,2645,2640,2645,2640,1205
|
|
20250226,092500,504983435,2640,2645,2645,2640,121
|
|
20250226,092400,504663945,2645,2640,2645,2640,365
|
|
20250226,092300,503699900,2640,2635,2640,2635,1761
|
|
20250226,092200,499050865,2640,2645,2645,2640,901
|
|
20250226,092100,496672205,2645,2635,2645,2630,27102
|
|
20250226,092000,425199065,2640,2635,2640,2635,3954
|
|
20250226,091900,414779955,2635,2635,2640,2635,2001
|
|
20250226,091800,409505995,2635,2635,2635,2635,3226
|
|
20250226,091700,401005485,2640,2640,2640,2635,2067
|
|
20250226,091600,395552790,2635,2640,2640,2635,8306
|
|
20250226,091500,373660540,2640,2640,2645,2640,2773
|
|
20250226,091400,366339650,2640,2645,2645,2640,1553
|
|
20250226,091300,362238170,2645,2640,2645,2640,2027
|
|
20250226,091200,356886870,2640,2640,2640,2640,5488
|
|
20250226,091100,342398550,2640,2645,2645,2640,719
|
|
20250226,091000,340499295,2645,2645,2645,2640,635
|
|
20250226,090900,338821720,2640,2645,2645,2640,3144
|
|
20250226,090800,330507585,2645,2645,2650,2645,9166
|
|
20250226,090700,306261380,2645,2650,2650,2645,10825
|
|
20250226,090600,277598725,2650,2650,2650,2645,7225
|
|
20250226,090500,258454610,2650,2650,2650,2645,4298
|
|
20250226,090400,247067745,2650,2645,2650,2645,3382
|
|
20250226,090300,238121635,2645,2640,2650,2640,25974
|
|
20250226,090200,169437760,2640,2635,2640,2630,2537
|
|
20250226,090100,162754215,2630,2625,2635,2620,24853
|
|
20250226,090000,97357665,2625,2625,2630,2620,37020
|