688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,202500,182236180,2575,2575,2575,2575,2363
|
|
20250225,202400,182236180,2575,2575,2575,2575,0
|
|
20250225,202300,182236180,2575,2575,2575,2575,0
|
|
20250225,202200,182236180,2575,2575,2575,2575,0
|
|
20250225,202100,182236180,2575,2575,2575,2575,0
|
|
20250225,202000,182236180,2575,2575,2575,2575,0
|
|
20250225,201900,182236180,2575,2575,2575,2575,0
|
|
20250225,201800,182236180,2575,2575,2575,2575,0
|
|
20250225,201700,182236180,2575,2575,2575,2575,0
|
|
20250225,201600,182236180,2575,2575,2575,2575,0
|
|
20250225,201500,182236180,2575,2575,2575,2575,0
|
|
20250225,201400,182236180,2575,2575,2575,2575,0
|
|
20250225,201300,182236180,2575,2575,2575,2575,0
|
|
20250225,201200,182236180,2575,2575,2575,2575,0
|
|
20250225,201100,182236180,2575,2575,2575,2575,0
|
|
20250225,201000,182236180,2575,2575,2575,2575,0
|
|
20250225,200900,182236180,2575,2575,2575,2575,0
|
|
20250225,200800,182236180,2575,2575,2575,2575,0
|
|
20250225,200700,182236180,2575,2575,2575,2575,0
|
|
20250225,200600,182236180,2575,2575,2575,2575,0
|
|
20250225,200500,182236180,2575,2575,2575,2575,0
|
|
20250225,200400,182236180,2575,2575,2575,2575,0
|
|
20250225,200300,182236180,2575,2575,2575,2575,0
|
|
20250225,200200,182236180,2575,2575,2575,2575,0
|
|
20250225,200100,182236180,2575,2575,2575,2575,0
|
|
20250225,200000,182236180,2575,2575,2575,2575,0
|
|
20250225,195900,182236180,2575,2575,2575,2575,0
|
|
20250225,195800,182236180,2575,2575,2575,2575,0
|
|
20250225,195700,182236180,2575,2575,2575,2575,0
|
|
20250225,195600,182236180,2575,2575,2575,2575,0
|
|
20250225,195500,182236180,2575,2575,2575,2575,2363
|
|
20250225,195400,182236180,2575,2575,2575,2575,0
|
|
20250225,195300,182236180,2575,2575,2575,2575,0
|
|
20250225,195200,182236180,2575,2575,2575,2575,0
|
|
20250225,195100,182236180,2575,2575,2575,2575,0
|
|
20250225,195000,182236180,2575,2575,2575,2575,0
|
|
20250225,194900,182236180,2575,2575,2575,2575,0
|
|
20250225,194800,182236180,2575,2575,2575,2575,0
|
|
20250225,194700,182236180,2575,2575,2575,2575,0
|
|
20250225,194600,182236180,2575,2575,2575,2575,0
|
|
20250225,194500,182236180,2575,2575,2575,2575,0
|
|
20250225,194400,182236180,2575,2575,2575,2575,0
|
|
20250225,194300,182236180,2575,2575,2575,2575,0
|
|
20250225,194200,182236180,2575,2575,2575,2575,0
|
|
20250225,194100,182236180,2575,2575,2575,2575,0
|
|
20250225,194000,182236180,2575,2575,2575,2575,0
|
|
20250225,193900,182236180,2575,2575,2575,2575,0
|
|
20250225,193800,182236180,2575,2575,2575,2575,0
|
|
20250225,193700,182236180,2575,2575,2575,2575,0
|
|
20250225,193600,182236180,2575,2575,2575,2575,0
|
|
20250225,193500,182236180,2575,2575,2575,2575,0
|
|
20250225,193400,182236180,2575,2575,2575,2575,0
|
|
20250225,193300,182236180,2575,2575,2575,2575,0
|
|
20250225,193200,182236180,2575,2575,2575,2575,0
|
|
20250225,193100,182236180,2575,2575,2575,2575,0
|
|
20250225,193000,182236180,2575,2575,2575,2575,0
|
|
20250225,192900,182236180,2575,2575,2575,2575,0
|
|
20250225,192800,182236180,2575,2575,2575,2575,0
|
|
20250225,192700,182236180,2575,2575,2575,2575,0
|
|
20250225,192600,182236180,2575,2575,2575,2575,0
|
|
20250225,192500,182236180,2575,2575,2575,2575,2363
|
|
20250225,192400,182236180,2575,2575,2575,2575,0
|
|
20250225,192300,182236180,2575,2575,2575,2575,0
|
|
20250225,192200,182236180,2575,2575,2575,2575,0
|
|
20250225,192100,182236180,2575,2575,2575,2575,0
|
|
20250225,192000,182236180,2575,2575,2575,2575,0
|
|
20250225,191900,182236180,2575,2575,2575,2575,0
|
|
20250225,191800,182236180,2575,2575,2575,2575,0
|
|
20250225,191700,182236180,2575,2575,2575,2575,0
|
|
20250225,191600,182236180,2575,2575,2575,2575,0
|
|
20250225,191500,182236180,2575,2575,2575,2575,0
|
|
20250225,191400,182236180,2575,2575,2575,2575,0
|
|
20250225,191300,182236180,2575,2575,2575,2575,0
|
|
20250225,191200,182236180,2575,2575,2575,2575,0
|
|
20250225,191100,182236180,2575,2575,2575,2575,0
|
|
20250225,191000,182236180,2575,2575,2575,2575,0
|
|
20250225,190900,182236180,2575,2575,2575,2575,0
|
|
20250225,190800,182236180,2575,2575,2575,2575,0
|
|
20250225,190700,182236180,2575,2575,2575,2575,0
|
|
20250225,190600,182236180,2575,2575,2575,2575,0
|
|
20250225,190500,182236180,2575,2575,2575,2575,0
|
|
20250225,190400,182236180,2575,2575,2575,2575,0
|
|
20250225,190300,182236180,2575,2575,2575,2575,0
|
|
20250225,190200,182236180,2575,2575,2575,2575,0
|
|
20250225,190100,182236180,2575,2575,2575,2575,0
|
|
20250225,190000,182236180,2575,2575,2575,2575,0
|
|
20250225,185900,182236180,2575,2575,2575,2575,0
|
|
20250225,185800,182236180,2575,2575,2575,2575,0
|
|
20250225,185700,182236180,2575,2575,2575,2575,0
|
|
20250225,185600,182236180,2575,2575,2575,2575,0
|
|
20250225,185500,182236180,2575,2575,2575,2575,2363
|
|
20250225,185400,182236180,2575,2575,2575,2575,0
|
|
20250225,185300,182236180,2575,2575,2575,2575,0
|
|
20250225,185200,182236180,2575,2575,2575,2575,0
|
|
20250225,185100,182236180,2575,2575,2575,2575,0
|
|
20250225,185000,182236180,2575,2575,2575,2575,0
|
|
20250225,184900,182236180,2575,2575,2575,2575,0
|
|
20250225,184800,182236180,2575,2575,2575,2575,0
|
|
20250225,184700,182236180,2575,2575,2575,2575,0
|
|
20250225,184600,182236180,2575,2575,2575,2575,0
|
|
20250225,184500,182236180,2575,2575,2575,2575,0
|
|
20250225,184400,182236180,2575,2575,2575,2575,0
|
|
20250225,184300,182236180,2575,2575,2575,2575,0
|
|
20250225,184200,182236180,2575,2575,2575,2575,0
|
|
20250225,184100,182236180,2575,2575,2575,2575,0
|
|
20250225,184000,182236180,2575,2575,2575,2575,0
|
|
20250225,183900,182236180,2575,2575,2575,2575,0
|
|
20250225,183800,182236180,2575,2575,2575,2575,0
|
|
20250225,183700,182236180,2575,2575,2575,2575,0
|
|
20250225,183600,182236180,2575,2575,2575,2575,0
|
|
20250225,183500,182236180,2575,2575,2575,2575,0
|
|
20250225,183400,182236180,2575,2575,2575,2575,0
|
|
20250225,183300,182236180,2575,2575,2575,2575,0
|
|
20250225,183200,182236180,2575,2575,2575,2575,0
|
|
20250225,183100,182236180,2575,2575,2575,2575,0
|
|
20250225,183000,182236180,2575,2575,2575,2575,0
|
|
20250225,182900,182236180,2575,2575,2575,2575,0
|
|
20250225,182800,182236180,2575,2575,2575,2575,0
|
|
20250225,182700,182236180,2575,2575,2575,2575,0
|
|
20250225,182600,182236180,2575,2575,2575,2575,0
|
|
20250225,182500,182236180,2575,2575,2575,2575,2363
|
|
20250225,182400,182236180,2575,2575,2575,2575,0
|
|
20250225,182300,182236180,2575,2575,2575,2575,0
|
|
20250225,182200,182236180,2575,2575,2575,2575,0
|
|
20250225,182100,182236180,2575,2575,2575,2575,0
|
|
20250225,182000,182236180,2575,2575,2575,2575,0
|
|
20250225,181900,182236180,2575,2575,2575,2575,0
|
|
20250225,181800,182236180,2575,2575,2575,2575,0
|
|
20250225,181700,182236180,2575,2575,2575,2575,0
|
|
20250225,181600,182236180,2575,2575,2575,2575,0
|
|
20250225,181500,182236180,2575,2575,2575,2575,0
|
|
20250225,181400,182236180,2575,2575,2575,2575,0
|
|
20250225,181300,182236180,2575,2575,2575,2575,0
|
|
20250225,181200,182236180,2575,2575,2575,2575,0
|
|
20250225,181100,182236180,2575,2575,2575,2575,0
|
|
20250225,181000,182236180,2575,2575,2575,2575,0
|
|
20250225,180900,182236180,2575,2575,2575,2575,0
|
|
20250225,180800,182236180,2575,2575,2575,2575,0
|
|
20250225,180700,182236180,2575,2575,2575,2575,0
|
|
20250225,180600,182236180,2575,2575,2575,2575,0
|
|
20250225,180500,182236180,2575,2575,2575,2575,0
|
|
20250225,180400,182236180,2575,2575,2575,2575,0
|
|
20250225,180300,182236180,2575,2575,2575,2575,0
|
|
20250225,180200,182236180,2575,2575,2575,2575,0
|
|
20250225,180100,182236180,2575,2575,2575,2575,0
|
|
20250225,180000,182236180,2575,2575,2575,2575,0
|
|
20250225,175900,182236180,2575,2575,2575,2575,0
|
|
20250225,175800,182236180,2575,2575,2575,2575,0
|
|
20250225,175700,182236180,2575,2575,2575,2575,0
|
|
20250225,175600,182236180,2575,2575,2575,2575,0
|
|
20250225,175500,182236180,2575,2575,2575,2575,2363
|
|
20250225,175400,182236180,2575,2575,2575,2575,0
|
|
20250225,175300,182236180,2575,2575,2575,2575,0
|
|
20250225,175200,182236180,2575,2575,2575,2575,0
|
|
20250225,175100,182236180,2575,2575,2575,2575,0
|
|
20250225,175000,182236180,2575,2575,2575,2575,0
|
|
20250225,174900,182236180,2575,2575,2575,2575,0
|
|
20250225,174800,182236180,2575,2575,2575,2575,0
|
|
20250225,174700,182236180,2575,2575,2575,2575,0
|
|
20250225,174600,182236180,2575,2575,2575,2575,0
|
|
20250225,174500,182236180,2575,2575,2575,2575,0
|
|
20250225,174400,182236180,2575,2575,2575,2575,0
|
|
20250225,174300,182236180,2575,2575,2575,2575,0
|
|
20250225,174200,182236180,2575,2575,2575,2575,0
|
|
20250225,174100,182236180,2575,2575,2575,2575,0
|
|
20250225,174000,182236180,2575,2575,2575,2575,0
|
|
20250225,173900,182236180,2575,2575,2575,2575,0
|
|
20250225,173800,182236180,2575,2575,2575,2575,0
|
|
20250225,173700,182236180,2575,2575,2575,2575,0
|
|
20250225,173600,182236180,2575,2575,2575,2575,0
|
|
20250225,173500,182236180,2575,2575,2575,2575,0
|
|
20250225,173400,182236180,2575,2575,2575,2575,0
|
|
20250225,173300,182236180,2575,2575,2575,2575,0
|
|
20250225,173200,182236180,2575,2575,2575,2575,0
|
|
20250225,173100,182236180,2575,2575,2575,2575,0
|
|
20250225,173000,182236180,2575,2575,2575,2575,0
|
|
20250225,172900,182236180,2575,2575,2575,2575,0
|
|
20250225,172800,182236180,2575,2575,2575,2575,0
|
|
20250225,172700,182236180,2575,2575,2575,2575,0
|
|
20250225,172600,182236180,2575,2575,2575,2575,0
|
|
20250225,172500,182236180,2575,2575,2575,2575,2363
|
|
20250225,172400,182236180,2575,2575,2575,2575,0
|
|
20250225,172300,182236180,2575,2575,2575,2575,0
|
|
20250225,172200,182236180,2575,2575,2575,2575,0
|
|
20250225,172100,182236180,2575,2575,2575,2575,0
|
|
20250225,172000,182236180,2575,2575,2575,2575,0
|
|
20250225,171900,182236180,2575,2575,2575,2575,0
|
|
20250225,171800,182236180,2575,2575,2575,2575,0
|
|
20250225,171700,182236180,2575,2575,2575,2575,0
|
|
20250225,171600,182236180,2575,2575,2575,2575,0
|
|
20250225,171500,182236180,2575,2575,2575,2575,0
|
|
20250225,171400,182236180,2575,2575,2575,2575,0
|
|
20250225,171300,182236180,2575,2575,2575,2575,0
|
|
20250225,171200,182236180,2575,2575,2575,2575,0
|
|
20250225,171100,182236180,2575,2575,2575,2575,0
|
|
20250225,171000,182236180,2575,2575,2575,2575,0
|
|
20250225,170900,182236180,2575,2575,2575,2575,0
|
|
20250225,170800,182236180,2575,2575,2575,2575,0
|
|
20250225,170700,182236180,2575,2575,2575,2575,0
|
|
20250225,170600,182236180,2575,2575,2575,2575,0
|
|
20250225,170500,182236180,2575,2575,2575,2575,0
|
|
20250225,170400,182236180,2575,2575,2575,2575,0
|
|
20250225,170300,182236180,2575,2575,2575,2575,0
|
|
20250225,170200,182236180,2575,2575,2575,2575,0
|
|
20250225,170100,182236180,2575,2575,2575,2575,0
|
|
20250225,170000,182236180,2575,2575,2575,2575,0
|
|
20250225,165900,182236180,2575,2575,2575,2575,0
|
|
20250225,165800,182236180,2575,2575,2575,2575,0
|
|
20250225,165700,182236180,2575,2575,2575,2575,0
|
|
20250225,165600,182236180,2575,2575,2575,2575,0
|
|
20250225,165500,182236180,2575,2575,2575,2575,2363
|
|
20250225,165400,182236180,2575,2575,2575,2575,0
|
|
20250225,165300,182236180,2575,2575,2575,2575,0
|
|
20250225,165200,182236180,2575,2575,2575,2575,0
|
|
20250225,165100,182236180,2575,2575,2575,2575,0
|
|
20250225,165000,182236180,2575,2575,2575,2575,0
|
|
20250225,164900,182236180,2575,2575,2575,2575,0
|
|
20250225,164800,182236180,2575,2575,2575,2575,0
|
|
20250225,164700,182236180,2575,2575,2575,2575,0
|
|
20250225,164600,182236180,2575,2575,2575,2575,0
|
|
20250225,164500,182236180,2575,2575,2575,2575,0
|
|
20250225,164400,182236180,2575,2575,2575,2575,0
|
|
20250225,164300,182236180,2575,2575,2575,2575,0
|
|
20250225,164200,182236180,2575,2575,2575,2575,0
|
|
20250225,164100,182236180,2575,2575,2575,2575,0
|
|
20250225,164000,182236180,2575,2575,2575,2575,0
|
|
20250225,163900,182236180,2575,2575,2575,2575,0
|
|
20250225,163800,182236180,2575,2575,2575,2575,0
|
|
20250225,163700,182236180,2575,2575,2575,2575,0
|
|
20250225,163600,182236180,2575,2575,2575,2575,0
|
|
20250225,163500,182236180,2575,2575,2575,2575,0
|
|
20250225,163400,182236180,2575,2575,2575,2575,0
|
|
20250225,163300,182236180,2575,2575,2575,2575,0
|
|
20250225,163200,182236180,2575,2575,2575,2575,0
|
|
20250225,163100,182236180,2575,2575,2575,2575,0
|
|
20250225,163000,182236180,2575,2575,2575,2575,0
|
|
20250225,162900,182236180,2575,2575,2575,2575,0
|
|
20250225,162800,182236180,2575,2575,2575,2575,0
|
|
20250225,162700,182236180,2575,2575,2575,2575,0
|
|
20250225,162600,182236180,2575,2575,2575,2575,0
|
|
20250225,162500,182236180,2575,2575,2575,2575,2363
|
|
20250225,162400,182236180,2575,2575,2575,2575,0
|
|
20250225,162300,182236180,2575,2575,2575,2575,0
|
|
20250225,162200,182236180,2575,2575,2575,2575,0
|
|
20250225,162100,182236180,2575,2575,2575,2575,0
|
|
20250225,162000,182236180,2575,2575,2575,2575,0
|
|
20250225,161900,182236180,2575,2575,2575,2575,0
|
|
20250225,161800,182236180,2575,2575,2575,2575,0
|
|
20250225,161700,182236180,2575,2575,2575,2575,0
|
|
20250225,161600,182236180,2575,2575,2575,2575,0
|
|
20250225,161500,182236180,2575,2575,2575,2575,0
|
|
20250225,161400,182236180,2575,2575,2575,2575,0
|
|
20250225,161300,182236180,2575,2575,2575,2575,0
|
|
20250225,161200,182236180,2575,2575,2575,2575,0
|
|
20250225,161100,182236180,2575,2575,2575,2575,0
|
|
20250225,161000,182236180,2575,2575,2575,2575,0
|
|
20250225,160900,182236180,2575,2575,2575,2575,0
|
|
20250225,160800,182236180,2575,2575,2575,2575,0
|
|
20250225,160700,182236180,2575,2575,2575,2575,0
|
|
20250225,160600,182236180,2575,2575,2575,2575,0
|
|
20250225,160500,182236180,2575,2575,2575,2575,0
|
|
20250225,160400,182236180,2575,2575,2575,2575,0
|
|
20250225,160300,182236180,2575,2575,2575,2575,0
|
|
20250225,160200,182236180,2575,2575,2575,2575,0
|
|
20250225,160100,182236180,2575,2575,2575,2575,0
|
|
20250225,160000,182236180,2575,2575,2575,2575,0
|
|
20250225,155900,182236180,2575,2575,2575,2575,0
|
|
20250225,155800,182236180,2575,2575,2575,2575,0
|
|
20250225,155700,182236180,2575,2575,2575,2575,0
|
|
20250225,155600,182236180,2575,2575,2575,2575,0
|
|
20250225,155500,182236180,2575,2575,2575,2575,2363
|
|
20250225,155400,182236180,2575,2575,2575,2575,0
|
|
20250225,155300,182236180,2575,2575,2575,2575,0
|
|
20250225,155200,182236180,2575,2575,2575,2575,0
|
|
20250225,155100,182236180,2575,2575,2575,2575,0
|
|
20250225,155000,182236180,2575,2575,2575,2575,0
|
|
20250225,154900,182236180,2575,2575,2575,2575,0
|
|
20250225,154800,182236180,2575,2575,2575,2575,0
|
|
20250225,154700,182236180,2575,2575,2575,2575,0
|
|
20250225,154600,182236180,2575,2575,2575,2575,0
|
|
20250225,154500,182236180,2575,2575,2575,2575,0
|
|
20250225,154400,182236180,2575,2575,2575,2575,0
|
|
20250225,154300,182236180,2575,2575,2575,2575,0
|
|
20250225,154200,182236180,2575,2575,2575,2575,0
|
|
20250225,154100,182236180,2575,2575,2575,2575,0
|
|
20250225,154000,182236180,2575,2575,2575,2575,0
|
|
20250225,153900,182236180,2575,2575,2575,2575,0
|
|
20250225,153800,182236180,2575,2575,2575,2575,0
|
|
20250225,153700,182236180,2575,2575,2575,2575,0
|
|
20250225,153600,182236180,2575,2575,2575,2575,0
|
|
20250225,153500,182236180,2575,2575,2575,2575,0
|
|
20250225,153400,182236180,2575,2575,2575,2575,0
|
|
20250225,153300,182236180,2575,2575,2575,2575,0
|
|
20250225,153200,182236180,2575,2575,2575,2575,0
|
|
20250225,153100,182236180,2575,2575,2575,2575,0
|
|
20250225,153000,182236180,2575,2575,2575,2575,2363
|
|
20250225,152900,176151455,2575,2575,2575,2575,0
|
|
20250225,152800,176151455,2575,2575,2575,2575,0
|
|
20250225,152700,176151455,2575,2575,2575,2575,0
|
|
20250225,152600,176151455,2575,2575,2575,2575,0
|
|
20250225,152500,176151455,2575,2575,2575,2575,0
|
|
20250225,152400,176151455,2575,2575,2575,2575,0
|
|
20250225,152300,176151455,2575,2575,2575,2575,0
|
|
20250225,152200,176151455,2575,2575,2575,2575,0
|
|
20250225,152100,176151455,2575,2575,2575,2575,0
|
|
20250225,152000,176151455,2575,2575,2575,2575,0
|
|
20250225,151900,176151455,2575,2575,2575,2570,2742
|
|
20250225,151800,169101505,2575,2575,2575,2575,77
|
|
20250225,151700,168903230,2575,2575,2575,2575,35
|
|
20250225,151600,168813105,2575,2575,2575,2570,137
|
|
20250225,151500,168460625,2575,2575,2575,2570,99
|
|
20250225,151400,168205730,2575,2570,2575,2570,287
|
|
20250225,151300,167467605,2575,2575,2575,2575,0
|
|
20250225,151200,167467605,2575,2575,2575,2575,92
|
|
20250225,151100,167230705,2575,2575,2575,2575,0
|
|
20250225,151000,167230705,2575,2570,2575,2570,3371
|
|
20250225,150900,158563255,2575,2570,2575,2570,159
|
|
20250225,150800,158154080,2575,2575,2575,2575,0
|
|
20250225,150700,158154080,2575,2575,2575,2570,119
|
|
20250225,150600,157847865,2575,2575,2575,2575,98
|
|
20250225,150500,157595515,2570,2575,2575,2570,76
|
|
20250225,150400,157399825,2575,2575,2575,2575,144
|
|
20250225,150300,157029025,2575,2575,2575,2575,250
|
|
20250225,150200,156385275,2575,2575,2575,2570,121
|
|
20250225,150100,156073930,2575,2575,2575,2575,41
|
|
20250225,150000,155968355,2575,2575,2575,2575,0
|
|
20250225,145900,155968355,2575,2575,2575,2575,0
|
|
20250225,145800,155968355,2575,2575,2575,2575,0
|
|
20250225,145700,155968355,2575,2575,2575,2575,62
|
|
20250225,145600,155808705,2575,2575,2575,2575,150
|
|
20250225,145500,155422455,2575,2575,2575,2575,119
|
|
20250225,145400,155116030,2575,2575,2575,2575,0
|
|
20250225,145300,155116030,2575,2575,2575,2575,0
|
|
20250225,145200,155116030,2575,2575,2575,2575,1
|
|
20250225,145100,155113455,2575,2570,2575,2570,103
|
|
20250225,145000,154848655,2575,2575,2575,2575,251
|
|
20250225,144900,154202330,2575,2575,2575,2575,132
|
|
20250225,144800,153862430,2575,2575,2575,2575,0
|
|
20250225,144700,153862430,2575,2575,2575,2575,49
|
|
20250225,144600,153736255,2575,2575,2575,2575,88
|
|
20250225,144500,153509655,2575,2575,2575,2575,0
|
|
20250225,144400,153509655,2575,2575,2575,2575,33
|
|
20250225,144300,153424680,2575,2575,2575,2575,28
|
|
20250225,144200,153352580,2570,2570,2570,2570,0
|
|
20250225,144100,153352580,2570,2570,2570,2570,0
|
|
20250225,144000,153352580,2570,2570,2570,2570,204
|
|
20250225,143900,152828300,2570,2570,2570,2570,30
|
|
20250225,143800,152751200,2570,2570,2570,2570,1
|
|
20250225,143700,152748630,2570,2565,2570,2565,42
|
|
20250225,143600,152640880,2570,2570,2570,2570,1
|
|
20250225,143500,152638310,2570,2570,2570,2565,815
|
|
20250225,143400,150544145,2570,2570,2570,2570,0
|
|
20250225,143300,150544145,2570,2570,2570,2570,0
|
|
20250225,143200,150544145,2570,2575,2575,2570,48
|
|
20250225,143100,150420780,2575,2575,2575,2575,0
|
|
20250225,143000,150420780,2575,2575,2575,2575,0
|
|
20250225,142900,150420780,2575,2575,2575,2575,0
|
|
20250225,142800,150420780,2575,2575,2575,2575,6
|
|
20250225,142700,150405330,2570,2570,2570,2570,34
|
|
20250225,142600,150317950,2570,2575,2575,2570,55
|
|
20250225,142500,150176575,2570,2570,2570,2570,141
|
|
20250225,142400,149814205,2575,2575,2575,2575,2
|
|
20250225,142300,149809055,2575,2575,2575,2575,20
|
|
20250225,142200,149757555,2575,2575,2575,2575,8
|
|
20250225,142100,149736955,2575,2575,2575,2575,0
|
|
20250225,142000,149736955,2575,2575,2575,2575,7
|
|
20250225,141900,149718930,2575,2575,2575,2575,0
|
|
20250225,141800,149718930,2575,2575,2575,2575,4
|
|
20250225,141700,149708630,2575,2575,2575,2575,0
|
|
20250225,141600,149708630,2575,2575,2575,2575,8
|
|
20250225,141500,149688030,2570,2570,2570,2570,0
|
|
20250225,141400,149688030,2570,2570,2570,2570,0
|
|
20250225,141300,149688030,2570,2570,2570,2570,230
|
|
20250225,141200,149096930,2570,2570,2570,2570,0
|
|
20250225,141100,149096930,2570,2570,2570,2565,1461
|
|
20250225,141000,145349245,2575,2570,2575,2570,63
|
|
20250225,140900,145187030,2575,2575,2575,2575,34
|
|
20250225,140800,145099480,2575,2575,2575,2575,27
|
|
20250225,140700,145029955,2575,2575,2575,2575,63
|
|
20250225,140600,144867730,2575,2575,2575,2575,45
|
|
20250225,140500,144751855,2575,2575,2575,2575,55
|
|
20250225,140400,144610230,2575,2575,2575,2575,0
|
|
20250225,140300,144610230,2575,2575,2575,2575,0
|
|
20250225,140200,144610230,2575,2570,2575,2570,244
|
|
20250225,140100,143982840,2575,2570,2575,2570,45
|
|
20250225,140000,143866985,2575,2575,2575,2575,0
|
|
20250225,135900,143866985,2575,2575,2575,2575,44
|
|
20250225,135800,143753685,2575,2575,2575,2575,0
|
|
20250225,135700,143753685,2575,2575,2575,2575,16
|
|
20250225,135600,143712485,2575,2575,2575,2575,28
|
|
20250225,135500,143640385,2575,2575,2575,2575,32
|
|
20250225,135400,143557985,2575,2575,2575,2575,19
|
|
20250225,135300,143509060,2575,2575,2575,2575,33
|
|
20250225,135200,143424085,2575,2575,2575,2570,98
|
|
20250225,135100,143171980,2575,2575,2575,2575,0
|
|
20250225,135000,143171980,2575,2575,2575,2575,30
|
|
20250225,134900,143094730,2575,2575,2575,2575,94
|
|
20250225,134800,142852680,2575,2575,2575,2575,0
|
|
20250225,134700,142852680,2575,2575,2575,2575,0
|
|
20250225,134600,142852680,2575,2575,2575,2575,0
|
|
20250225,134500,142852680,2575,2575,2575,2575,0
|
|
20250225,134400,142852680,2575,2570,2575,2570,59
|
|
20250225,134300,142700930,2570,2570,2570,2570,218
|
|
20250225,134200,142140670,2570,2570,2570,2570,91
|
|
20250225,134100,141906800,2570,2570,2570,2570,511
|
|
20250225,134000,140593530,2570,2570,2570,2570,47
|
|
20250225,133900,140472740,2570,2570,2570,2570,28
|
|
20250225,133800,140400780,2570,2570,2570,2570,16
|
|
20250225,133700,140359660,2570,2565,2570,2565,189
|
|
20250225,133600,139874710,2565,2570,2570,2565,2364
|
|
20250225,133500,133800280,2565,2565,2565,2565,0
|
|
20250225,133400,133800280,2565,2565,2565,2565,0
|
|
20250225,133300,133800280,2565,2570,2570,2565,37
|
|
20250225,133200,133705325,2570,2570,2570,2570,1
|
|
20250225,133100,133702755,2565,2565,2565,2565,0
|
|
20250225,133000,133702755,2565,2570,2570,2565,465
|
|
20250225,132900,132508890,2570,2570,2570,2570,1391
|
|
20250225,132800,128934020,2575,2575,2575,2575,0
|
|
20250225,132700,128934020,2575,2575,2575,2575,19
|
|
20250225,132600,128885095,2575,2575,2575,2575,91
|
|
20250225,132500,128650770,2575,2575,2575,2575,0
|
|
20250225,132400,128650770,2575,2575,2575,2575,0
|
|
20250225,132300,128650770,2575,2575,2575,2575,24
|
|
20250225,132200,128588970,2575,2575,2575,2575,84
|
|
20250225,132100,128372670,2575,2570,2575,2570,265
|
|
20250225,132000,127691395,2575,2575,2575,2575,52
|
|
20250225,131900,127557495,2575,2575,2575,2575,0
|
|
20250225,131800,127557495,2575,2570,2575,2570,3501
|
|
20250225,131700,118558460,2570,2570,2570,2570,1208
|
|
20250225,131600,115453900,2570,2570,2570,2570,1
|
|
20250225,131500,115451330,2570,2570,2570,2570,30
|
|
20250225,131400,115374230,2570,2570,2570,2570,0
|
|
20250225,131300,115374230,2570,2570,2570,2570,0
|
|
20250225,131200,115374230,2570,2570,2570,2570,61
|
|
20250225,131100,115217460,2570,2570,2570,2570,5
|
|
20250225,131000,115204610,2565,2565,2565,2565,0
|
|
20250225,130900,115204610,2565,2565,2565,2565,1112
|
|
20250225,130800,112352330,2570,2570,2570,2570,0
|
|
20250225,130700,112352330,2570,2570,2570,2570,0
|
|
20250225,130600,112352330,2570,2570,2570,2570,0
|
|
20250225,130500,112352330,2570,2570,2570,2570,3
|
|
20250225,130400,112344620,2570,2570,2570,2570,0
|
|
20250225,130300,112344620,2570,2570,2570,2570,1
|
|
20250225,130200,112342050,2570,2570,2570,2570,1
|
|
20250225,130100,112339480,2570,2570,2570,2570,0
|
|
20250225,130000,112339480,2570,2570,2570,2570,4
|
|
20250225,125900,112329200,2570,2570,2570,2570,0
|
|
20250225,125800,112329200,2570,2570,2570,2570,157
|
|
20250225,125700,111925710,2570,2570,2570,2570,3
|
|
20250225,125600,111918000,2570,2570,2570,2570,0
|
|
20250225,125500,111918000,2570,2570,2570,2570,14
|
|
20250225,125400,111882020,2570,2570,2570,2565,109
|
|
20250225,125300,111602390,2570,2570,2570,2570,100
|
|
20250225,125200,111345390,2565,2570,2570,2565,216
|
|
20250225,125100,110791345,2570,2570,2570,2570,0
|
|
20250225,125000,110791345,2570,2570,2570,2570,13
|
|
20250225,124900,110757935,2565,2565,2565,2565,0
|
|
20250225,124800,110757935,2565,2565,2565,2565,0
|
|
20250225,124700,110757935,2565,2565,2565,2565,0
|
|
20250225,124600,110757935,2565,2565,2565,2565,0
|
|
20250225,124500,110757935,2565,2565,2565,2565,539
|
|
20250225,124400,109375400,2570,2570,2570,2570,25
|
|
20250225,124300,109311150,2570,2565,2570,2565,1315
|
|
20250225,124200,105938130,2570,2570,2570,2570,46
|
|
20250225,124100,105819910,2570,2570,2570,2570,0
|
|
20250225,124000,105819910,2570,2570,2570,2570,0
|
|
20250225,123900,105819910,2570,2570,2570,2570,2
|
|
20250225,123800,105814770,2565,2565,2565,2565,2
|
|
20250225,123700,105809640,2565,2565,2565,2565,0
|
|
20250225,123600,105809640,2565,2565,2565,2565,45
|
|
20250225,123500,105694215,2570,2570,2570,2570,26
|
|
20250225,123400,105627395,2570,2570,2570,2570,0
|
|
20250225,123300,105627395,2570,2565,2570,2565,8
|
|
20250225,123200,105606840,2570,2570,2570,2570,0
|
|
20250225,123100,105606840,2570,2570,2570,2570,0
|
|
20250225,123000,105606840,2570,2570,2570,2570,8
|
|
20250225,122900,105586280,2570,2570,2570,2570,10
|
|
20250225,122800,105560580,2570,2570,2570,2570,2
|
|
20250225,122700,105555440,2575,2575,2575,2575,23
|
|
20250225,122600,105496215,2575,2575,2575,2575,42
|
|
20250225,122500,105388065,2575,2575,2575,2570,19
|
|
20250225,122400,105339220,2570,2570,2570,2570,0
|
|
20250225,122300,105339220,2570,2570,2570,2570,0
|
|
20250225,122200,105339220,2570,2570,2570,2570,0
|
|
20250225,122100,105339220,2570,2570,2570,2570,0
|
|
20250225,122000,105339220,2570,2570,2570,2570,0
|
|
20250225,121900,105339220,2570,2575,2575,2570,6
|
|
20250225,121800,105323790,2565,2565,2565,2565,21
|
|
20250225,121700,105269925,2565,2565,2565,2565,81
|
|
20250225,121600,105062160,2570,2570,2570,2570,4
|
|
20250225,121500,105051880,2575,2575,2575,2575,200
|
|
20250225,121400,104536880,2575,2575,2575,2575,0
|
|
20250225,121300,104536880,2575,2575,2575,2575,0
|
|
20250225,121200,104536880,2575,2570,2575,2570,44
|
|
20250225,121100,104423705,2570,2570,2570,2570,0
|
|
20250225,121000,104423705,2570,2570,2570,2570,60
|
|
20250225,120900,104269505,2570,2570,2570,2570,0
|
|
20250225,120800,104269505,2570,2570,2570,2570,23
|
|
20250225,120700,104210395,2570,2570,2570,2570,1597
|
|
20250225,120600,100106105,2575,2575,2575,2575,28
|
|
20250225,120500,100034005,2575,2575,2575,2575,6
|
|
20250225,120400,100018555,2575,2575,2575,2575,0
|
|
20250225,120300,100018555,2575,2575,2575,2575,0
|
|
20250225,120200,100018555,2575,2575,2575,2570,5859
|
|
20250225,120100,84960515,2570,2570,2570,2570,0
|
|
20250225,120000,84960515,2570,2570,2570,2570,71
|
|
20250225,115900,84778045,2570,2570,2570,2570,0
|
|
20250225,115800,84778045,2570,2570,2570,2570,71
|
|
20250225,115700,84595575,2570,2570,2570,2570,70
|
|
20250225,115600,84415675,2570,2570,2570,2570,79
|
|
20250225,115500,84212645,2570,2570,2570,2570,61
|
|
20250225,115400,84055875,2570,2570,2570,2570,61
|
|
20250225,115300,83899105,2575,2575,2575,2575,0
|
|
20250225,115200,83899105,2575,2575,2575,2575,0
|
|
20250225,115100,83899105,2575,2575,2575,2575,1
|
|
20250225,115000,83896530,2575,2575,2575,2575,0
|
|
20250225,114900,83896530,2575,2575,2575,2575,0
|
|
20250225,114800,83896530,2575,2575,2575,2575,0
|
|
20250225,114700,83896530,2575,2575,2575,2575,0
|
|
20250225,114600,83896530,2575,2575,2575,2575,4
|
|
20250225,114500,83886230,2575,2575,2575,2575,0
|
|
20250225,114400,83886230,2575,2575,2575,2575,0
|
|
20250225,114300,83886230,2575,2575,2575,2575,0
|
|
20250225,114200,83886230,2575,2575,2575,2575,3
|
|
20250225,114100,83878505,2575,2575,2575,2575,50
|
|
20250225,114000,83749755,2570,2570,2570,2570,0
|
|
20250225,113900,83749755,2570,2570,2570,2570,1271
|
|
20250225,113800,80483285,2575,2575,2575,2575,0
|
|
20250225,113700,80483285,2575,2575,2575,2575,0
|
|
20250225,113600,80483285,2575,2575,2575,2575,5
|
|
20250225,113500,80470410,2575,2575,2575,2575,55
|
|
20250225,113400,80328785,2575,2575,2575,2575,0
|
|
20250225,113300,80328785,2575,2575,2575,2575,0
|
|
20250225,113200,80328785,2575,2575,2575,2575,0
|
|
20250225,113100,80328785,2575,2575,2575,2575,0
|
|
20250225,113000,80328785,2575,2575,2575,2575,1
|
|
20250225,112900,80326210,2570,2570,2570,2570,30
|
|
20250225,112800,80249110,2570,2570,2570,2570,0
|
|
20250225,112700,80249110,2570,2570,2570,2570,0
|
|
20250225,112600,80249110,2570,2570,2570,2570,13
|
|
20250225,112500,80215700,2570,2570,2570,2570,2
|
|
20250225,112400,80210560,2575,2575,2575,2575,0
|
|
20250225,112300,80210560,2575,2575,2575,2575,50
|
|
20250225,112200,80081810,2575,2575,2575,2575,0
|
|
20250225,112100,80081810,2575,2575,2575,2575,0
|
|
20250225,112000,80081810,2575,2575,2575,2575,2
|
|
20250225,111900,80076660,2575,2575,2575,2575,100
|
|
20250225,111800,79819160,2575,2575,2575,2575,0
|
|
20250225,111700,79819160,2575,2575,2575,2575,0
|
|
20250225,111600,79819160,2575,2575,2575,2575,4
|
|
20250225,111500,79808860,2575,2575,2575,2575,16
|
|
20250225,111400,79767660,2575,2575,2575,2575,2
|
|
20250225,111300,79762510,2575,2575,2575,2575,29
|
|
20250225,111200,79687835,2575,2575,2575,2575,0
|
|
20250225,111100,79687835,2575,2575,2575,2575,5
|
|
20250225,111000,79674960,2575,2575,2575,2575,12
|
|
20250225,110900,79644060,2575,2575,2575,2575,0
|
|
20250225,110800,79644060,2575,2575,2575,2575,16
|
|
20250225,110700,79602860,2575,2575,2575,2575,20
|
|
20250225,110600,79551360,2575,2575,2575,2575,1
|
|
20250225,110500,79548785,2575,2570,2575,2570,40
|
|
20250225,110400,79445975,2575,2575,2575,2575,20
|
|
20250225,110300,79394475,2575,2575,2575,2575,33
|
|
20250225,110200,79309500,2575,2575,2575,2575,0
|
|
20250225,110100,79309500,2575,2575,2575,2575,0
|
|
20250225,110000,79309500,2575,2575,2575,2570,131
|
|
20250225,105900,78972325,2575,2575,2575,2575,0
|
|
20250225,105800,78972325,2575,2575,2575,2575,17
|
|
20250225,105700,78928550,2575,2575,2575,2575,15
|
|
20250225,105600,78889925,2575,2575,2575,2575,0
|
|
20250225,105500,78889925,2575,2575,2575,2575,1
|
|
20250225,105400,78887350,2575,2575,2575,2575,0
|
|
20250225,105300,78887350,2575,2575,2575,2575,0
|
|
20250225,105200,78887350,2575,2575,2575,2575,0
|
|
20250225,105100,78887350,2575,2575,2575,2575,13
|
|
20250225,105000,78853875,2575,2575,2575,2575,103
|
|
20250225,104900,78588650,2575,2575,2575,2575,0
|
|
20250225,104800,78588650,2575,2575,2575,2575,0
|
|
20250225,104700,78588650,2575,2575,2575,2575,10
|
|
20250225,104600,78562900,2575,2575,2575,2575,0
|
|
20250225,104500,78562900,2575,2575,2575,2575,38
|
|
20250225,104400,78465050,2575,2575,2575,2575,5
|
|
20250225,104300,78452175,2575,2575,2575,2575,20
|
|
20250225,104200,78400675,2575,2575,2575,2575,0
|
|
20250225,104100,78400675,2575,2575,2575,2575,0
|
|
20250225,104000,78400675,2575,2575,2575,2575,130
|
|
20250225,103900,78065925,2575,2575,2575,2575,0
|
|
20250225,103800,78065925,2575,2575,2575,2575,4
|
|
20250225,103700,78055625,2570,2570,2570,2570,414
|
|
20250225,103600,76991645,2570,2570,2570,2570,0
|
|
20250225,103500,76991645,2570,2575,2575,2570,23
|
|
20250225,103400,76932455,2575,2575,2575,2575,60
|
|
20250225,103300,76777955,2570,2575,2575,2570,17
|
|
20250225,103200,76734250,2575,2575,2575,2575,33
|
|
20250225,103100,76649275,2575,2575,2575,2575,5
|
|
20250225,103000,76636400,2575,2575,2575,2575,50
|
|
20250225,102900,76507650,2575,2575,2575,2575,2
|
|
20250225,102800,76502500,2570,2570,2570,2570,2110
|
|
20250225,102700,71079800,2570,2570,2570,2570,0
|
|
20250225,102600,71079800,2570,2570,2570,2570,0
|
|
20250225,102500,71079800,2570,2570,2570,2570,51
|
|
20250225,102400,70948730,2575,2575,2575,2575,1
|
|
20250225,102300,70946155,2570,2570,2575,2570,3655
|
|
20250225,102200,61551425,2575,2575,2575,2575,0
|
|
20250225,102100,61551425,2575,2575,2575,2575,16
|
|
20250225,102000,61510225,2570,2575,2575,2570,303
|
|
20250225,101900,60731510,2575,2575,2575,2575,3
|
|
20250225,101800,60723785,2570,2575,2575,2570,1275
|
|
20250225,101700,57447030,2575,2575,2575,2575,200
|
|
20250225,101600,56932030,2575,2575,2580,2575,32
|
|
20250225,101500,56849625,2580,2570,2580,2570,100
|
|
20250225,101400,56592320,2580,2580,2580,2580,1
|
|
20250225,101300,56589740,2580,2580,2580,2580,34
|
|
20250225,101200,56502020,2580,2580,2580,2580,12
|
|
20250225,101100,56471060,2580,2580,2580,2580,0
|
|
20250225,101000,56471060,2580,2580,2580,2580,1
|
|
20250225,100900,56468480,2570,2580,2580,2570,149
|
|
20250225,100800,56084550,2580,2580,2580,2580,147
|
|
20250225,100700,55705290,2580,2580,2580,2570,411
|
|
20250225,100600,54648695,2580,2580,2580,2580,11
|
|
20250225,100500,54620315,2580,2580,2580,2580,1
|
|
20250225,100400,54617735,2580,2580,2580,2580,10
|
|
20250225,100300,54591935,2580,2580,2580,2580,0
|
|
20250225,100200,54591935,2580,2575,2580,2575,3
|
|
20250225,100100,54584205,2575,2575,2580,2575,12
|
|
20250225,100000,54553300,2575,2575,2575,2575,102
|
|
20250225,095900,54290650,2580,2580,2580,2580,264
|
|
20250225,095800,53609530,2580,2580,2580,2570,916
|
|
20250225,095700,51247210,2580,2580,2580,2580,215
|
|
20250225,095600,50692510,2580,2580,2580,2580,78
|
|
20250225,095500,50491270,2580,2580,2580,2580,62
|
|
20250225,095400,50331310,2575,2580,2580,2575,15
|
|
20250225,095300,50292660,2580,2580,2580,2580,62
|
|
20250225,095200,50132700,2580,2580,2580,2580,228
|
|
20250225,095100,49544460,2580,2580,2580,2580,164
|
|
20250225,095000,49121340,2575,2575,2575,2575,33
|
|
20250225,094900,49036365,2575,2575,2580,2575,94
|
|
20250225,094800,48794130,2580,2580,2580,2580,0
|
|
20250225,094700,48794130,2580,2570,2580,2570,101
|
|
20250225,094600,48534550,2575,2580,2580,2570,1548
|
|
20250225,094500,44555035,2580,2580,2580,2580,0
|
|
20250225,094400,44555035,2580,2580,2580,2580,30
|
|
20250225,094300,44477635,2580,2570,2580,2570,24
|
|
20250225,094200,44415745,2580,2570,2580,2570,22
|
|
20250225,094100,44359185,2570,2570,2570,2570,0
|
|
20250225,094000,44359185,2570,2575,2575,2570,25
|
|
20250225,093900,44294920,2580,2580,2580,2575,22
|
|
20250225,093800,44238210,2580,2575,2580,2575,13
|
|
20250225,093700,44204685,2580,2580,2580,2580,20
|
|
20250225,093600,44153085,2580,2580,2580,2575,277
|
|
20250225,093500,43438435,2580,2580,2580,2570,305
|
|
20250225,093400,42652525,2580,2580,2580,2580,163
|
|
20250225,093300,42231985,2580,2575,2580,2570,86
|
|
20250225,093200,42010535,2580,2575,2580,2575,8
|
|
20250225,093100,41989900,2575,2575,2575,2575,14
|
|
20250225,093000,41953850,2575,2575,2575,2575,3003
|
|
20250225,092900,34221125,2570,2570,2570,2570,2250
|
|
20250225,092800,28438625,2570,2570,2575,2570,2188
|
|
20250225,092700,22815450,2570,2570,2570,2570,330
|
|
20250225,092600,21967350,2575,2575,2575,2570,166
|
|
20250225,092500,21540220,2580,2580,2580,2580,0
|
|
20250225,092400,21540220,2580,2570,2580,2570,181
|
|
20250225,092300,21074980,2580,2570,2580,2570,1917
|
|
20250225,092200,16147855,2570,2570,2570,2565,167
|
|
20250225,092100,15719025,2570,2570,2570,2570,338
|
|
20250225,092000,14850365,2570,2570,2570,2570,30
|
|
20250225,091900,14773265,2565,2565,2565,2565,92
|
|
20250225,091800,14537285,2570,2570,2570,2570,38
|
|
20250225,091700,14439625,2570,2570,2570,2570,0
|
|
20250225,091600,14439625,2570,2570,2570,2570,1156
|
|
20250225,091500,11468705,2570,2565,2570,2565,88
|
|
20250225,091400,11242785,2560,2565,2565,2560,169
|
|
20250225,091300,10810000,2565,2565,2565,2565,117
|
|
20250225,091200,10509895,2565,2565,2565,2565,271
|
|
20250225,091100,9814780,2570,2570,2570,2570,1
|
|
20250225,091000,9812210,2570,2570,2570,2570,8
|
|
20250225,090900,9791650,2570,2570,2570,2565,224
|
|
20250225,090800,9217030,2570,2570,2570,2570,8
|
|
20250225,090700,9196470,2565,2570,2570,2565,322
|
|
20250225,090600,8370520,2565,2570,2570,2565,834
|
|
20250225,090500,6229340,2570,2570,2570,2570,1
|
|
20250225,090400,6226770,2560,2570,2570,2560,1624
|
|
20250225,090300,2061345,2580,2580,2580,2575,102
|
|
20250225,090200,1798190,2580,2580,2580,2580,2
|
|
20250225,090100,1793030,2575,2575,2575,2575,52
|
|
20250225,090000,1659130,2575,2580,2585,2575,643
|