653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,195000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,194900,5509295890,11690,11690,11690,11690,0
|
|
20250224,194800,5509295890,11690,11690,11690,11690,0
|
|
20250224,194700,5509295890,11690,11690,11690,11690,0
|
|
20250224,194600,5509295890,11690,11690,11690,11690,0
|
|
20250224,194500,5509295890,11690,11690,11690,11690,0
|
|
20250224,194400,5509295890,11690,11690,11690,11690,0
|
|
20250224,194300,5509295890,11690,11690,11690,11690,0
|
|
20250224,194200,5509295890,11690,11690,11690,11690,0
|
|
20250224,194100,5509295890,11690,11690,11690,11690,0
|
|
20250224,194000,5509295890,11690,11690,11690,11690,0
|
|
20250224,193900,5509295890,11690,11690,11690,11690,0
|
|
20250224,193800,5509295890,11690,11690,11690,11690,0
|
|
20250224,193700,5509295890,11690,11690,11690,11690,0
|
|
20250224,193600,5509295890,11690,11690,11690,11690,0
|
|
20250224,193500,5509295890,11690,11690,11690,11690,0
|
|
20250224,193400,5509295890,11690,11690,11690,11690,0
|
|
20250224,193300,5509295890,11690,11690,11690,11690,0
|
|
20250224,193200,5509295890,11690,11690,11690,11690,0
|
|
20250224,193100,5509295890,11690,11690,11690,11690,0
|
|
20250224,193000,5509295890,11690,11690,11690,11690,0
|
|
20250224,192900,5509295890,11690,11690,11690,11690,0
|
|
20250224,192800,5509295890,11690,11690,11690,11690,0
|
|
20250224,192700,5509295890,11690,11690,11690,11690,0
|
|
20250224,192600,5509295890,11690,11690,11690,11690,0
|
|
20250224,192500,5509295890,11690,11690,11690,11690,0
|
|
20250224,192400,5509295890,11690,11690,11690,11690,0
|
|
20250224,192300,5509295890,11690,11690,11690,11690,0
|
|
20250224,192200,5509295890,11690,11690,11690,11690,0
|
|
20250224,192100,5509295890,11690,11690,11690,11690,0
|
|
20250224,192000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,191900,5509295890,11690,11690,11690,11690,0
|
|
20250224,191800,5509295890,11690,11690,11690,11690,0
|
|
20250224,191700,5509295890,11690,11690,11690,11690,0
|
|
20250224,191600,5509295890,11690,11690,11690,11690,0
|
|
20250224,191500,5509295890,11690,11690,11690,11690,0
|
|
20250224,191400,5509295890,11690,11690,11690,11690,0
|
|
20250224,191300,5509295890,11690,11690,11690,11690,0
|
|
20250224,191200,5509295890,11690,11690,11690,11690,0
|
|
20250224,191100,5509295890,11690,11690,11690,11690,0
|
|
20250224,191000,5509295890,11690,11690,11690,11690,0
|
|
20250224,190900,5509295890,11690,11690,11690,11690,0
|
|
20250224,190800,5509295890,11690,11690,11690,11690,0
|
|
20250224,190700,5509295890,11690,11690,11690,11690,0
|
|
20250224,190600,5509295890,11690,11690,11690,11690,0
|
|
20250224,190500,5509295890,11690,11690,11690,11690,0
|
|
20250224,190400,5509295890,11690,11690,11690,11690,0
|
|
20250224,190300,5509295890,11690,11690,11690,11690,0
|
|
20250224,190200,5509295890,11690,11690,11690,11690,0
|
|
20250224,190100,5509295890,11690,11690,11690,11690,0
|
|
20250224,190000,5509295890,11690,11690,11690,11690,0
|
|
20250224,185900,5509295890,11690,11690,11690,11690,0
|
|
20250224,185800,5509295890,11690,11690,11690,11690,0
|
|
20250224,185700,5509295890,11690,11690,11690,11690,0
|
|
20250224,185600,5509295890,11690,11690,11690,11690,0
|
|
20250224,185500,5509295890,11690,11690,11690,11690,0
|
|
20250224,185400,5509295890,11690,11690,11690,11690,0
|
|
20250224,185300,5509295890,11690,11690,11690,11690,0
|
|
20250224,185200,5509295890,11690,11690,11690,11690,0
|
|
20250224,185100,5509295890,11690,11690,11690,11690,0
|
|
20250224,185000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,184900,5509295890,11690,11690,11690,11690,0
|
|
20250224,184800,5509295890,11690,11690,11690,11690,0
|
|
20250224,184700,5509295890,11690,11690,11690,11690,0
|
|
20250224,184600,5509295890,11690,11690,11690,11690,0
|
|
20250224,184500,5509295890,11690,11690,11690,11690,0
|
|
20250224,184400,5509295890,11690,11690,11690,11690,0
|
|
20250224,184300,5509295890,11690,11690,11690,11690,0
|
|
20250224,184200,5509295890,11690,11690,11690,11690,0
|
|
20250224,184100,5509295890,11690,11690,11690,11690,0
|
|
20250224,184000,5509295890,11690,11690,11690,11690,0
|
|
20250224,183900,5509295890,11690,11690,11690,11690,0
|
|
20250224,183800,5509295890,11690,11690,11690,11690,0
|
|
20250224,183700,5509295890,11690,11690,11690,11690,0
|
|
20250224,183600,5509295890,11690,11690,11690,11690,0
|
|
20250224,183500,5509295890,11690,11690,11690,11690,0
|
|
20250224,183400,5509295890,11690,11690,11690,11690,0
|
|
20250224,183300,5509295890,11690,11690,11690,11690,0
|
|
20250224,183200,5509295890,11690,11690,11690,11690,0
|
|
20250224,183100,5509295890,11690,11690,11690,11690,0
|
|
20250224,183000,5509295890,11690,11690,11690,11690,0
|
|
20250224,182900,5509295890,11690,11690,11690,11690,0
|
|
20250224,182800,5509295890,11690,11690,11690,11690,0
|
|
20250224,182700,5509295890,11690,11690,11690,11690,0
|
|
20250224,182600,5509295890,11690,11690,11690,11690,0
|
|
20250224,182500,5509295890,11690,11690,11690,11690,0
|
|
20250224,182400,5509295890,11690,11690,11690,11690,0
|
|
20250224,182300,5509295890,11690,11690,11690,11690,0
|
|
20250224,182200,5509295890,11690,11690,11690,11690,0
|
|
20250224,182100,5509295890,11690,11690,11690,11690,0
|
|
20250224,182000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,181900,5509295890,11690,11690,11690,11690,0
|
|
20250224,181800,5509295890,11690,11690,11690,11690,0
|
|
20250224,181700,5509295890,11690,11690,11690,11690,0
|
|
20250224,181600,5509295890,11690,11690,11690,11690,0
|
|
20250224,181500,5509295890,11690,11690,11690,11690,0
|
|
20250224,181400,5509295890,11690,11690,11690,11690,0
|
|
20250224,181300,5509295890,11690,11690,11690,11690,0
|
|
20250224,181200,5509295890,11690,11690,11690,11690,0
|
|
20250224,181100,5509295890,11690,11690,11690,11690,0
|
|
20250224,181000,5509295890,11690,11690,11690,11690,0
|
|
20250224,180900,5509295890,11690,11690,11690,11690,0
|
|
20250224,180800,5509295890,11690,11690,11690,11690,0
|
|
20250224,180700,5509295890,11690,11690,11690,11690,0
|
|
20250224,180600,5509295890,11690,11690,11690,11690,0
|
|
20250224,180500,5509295890,11690,11690,11690,11690,0
|
|
20250224,180400,5509295890,11690,11690,11690,11690,0
|
|
20250224,180300,5509295890,11690,11690,11690,11690,0
|
|
20250224,180200,5509295890,11690,11690,11690,11690,0
|
|
20250224,180100,5509295890,11690,11690,11690,11690,0
|
|
20250224,180000,5509295890,11690,11690,11690,11690,0
|
|
20250224,175900,5509295890,11690,11690,11690,11690,0
|
|
20250224,175800,5509295890,11690,11690,11690,11690,0
|
|
20250224,175700,5509295890,11690,11690,11690,11690,0
|
|
20250224,175600,5509295890,11690,11690,11690,11690,0
|
|
20250224,175500,5509295890,11690,11690,11690,11690,0
|
|
20250224,175400,5509295890,11690,11690,11690,11690,0
|
|
20250224,175300,5509295890,11690,11690,11690,11690,0
|
|
20250224,175200,5509295890,11690,11690,11690,11690,0
|
|
20250224,175100,5509295890,11690,11690,11690,11690,0
|
|
20250224,175000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,174900,5509295890,11690,11690,11690,11690,0
|
|
20250224,174800,5509295890,11690,11690,11690,11690,0
|
|
20250224,174700,5509295890,11690,11690,11690,11690,0
|
|
20250224,174600,5509295890,11690,11690,11690,11690,0
|
|
20250224,174500,5509295890,11690,11690,11690,11690,0
|
|
20250224,174400,5509295890,11690,11690,11690,11690,0
|
|
20250224,174300,5509295890,11690,11690,11690,11690,0
|
|
20250224,174200,5509295890,11690,11690,11690,11690,0
|
|
20250224,174100,5509295890,11690,11690,11690,11690,0
|
|
20250224,174000,5509295890,11690,11690,11690,11690,0
|
|
20250224,173900,5509295890,11690,11690,11690,11690,0
|
|
20250224,173800,5509295890,11690,11690,11690,11690,0
|
|
20250224,173700,5509295890,11690,11690,11690,11690,0
|
|
20250224,173600,5509295890,11690,11690,11690,11690,0
|
|
20250224,173500,5509295890,11690,11690,11690,11690,0
|
|
20250224,173400,5509295890,11690,11690,11690,11690,0
|
|
20250224,173300,5509295890,11690,11690,11690,11690,0
|
|
20250224,173200,5509295890,11690,11690,11690,11690,0
|
|
20250224,173100,5509295890,11690,11690,11690,11690,0
|
|
20250224,173000,5509295890,11690,11690,11690,11690,0
|
|
20250224,172900,5509295890,11690,11690,11690,11690,0
|
|
20250224,172800,5509295890,11690,11690,11690,11690,0
|
|
20250224,172700,5509295890,11690,11690,11690,11690,0
|
|
20250224,172600,5509295890,11690,11690,11690,11690,0
|
|
20250224,172500,5509295890,11690,11690,11690,11690,0
|
|
20250224,172400,5509295890,11690,11690,11690,11690,0
|
|
20250224,172300,5509295890,11690,11690,11690,11690,0
|
|
20250224,172200,5509295890,11690,11690,11690,11690,0
|
|
20250224,172100,5509295890,11690,11690,11690,11690,0
|
|
20250224,172000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,171900,5509295890,11690,11690,11690,11690,0
|
|
20250224,171800,5509295890,11690,11690,11690,11690,0
|
|
20250224,171700,5509295890,11690,11690,11690,11690,0
|
|
20250224,171600,5509295890,11690,11690,11690,11690,0
|
|
20250224,171500,5509295890,11690,11690,11690,11690,0
|
|
20250224,171400,5509295890,11690,11690,11690,11690,0
|
|
20250224,171300,5509295890,11690,11690,11690,11690,0
|
|
20250224,171200,5509295890,11690,11690,11690,11690,0
|
|
20250224,171100,5509295890,11690,11690,11690,11690,0
|
|
20250224,171000,5509295890,11690,11690,11690,11690,0
|
|
20250224,170900,5509295890,11690,11690,11690,11690,0
|
|
20250224,170800,5509295890,11690,11690,11690,11690,0
|
|
20250224,170700,5509295890,11690,11690,11690,11690,0
|
|
20250224,170600,5509295890,11690,11690,11690,11690,0
|
|
20250224,170500,5509295890,11690,11690,11690,11690,0
|
|
20250224,170400,5509295890,11690,11690,11690,11690,0
|
|
20250224,170300,5509295890,11690,11690,11690,11690,0
|
|
20250224,170200,5509295890,11690,11690,11690,11690,0
|
|
20250224,170100,5509295890,11690,11690,11690,11690,0
|
|
20250224,170000,5509295890,11690,11690,11690,11690,0
|
|
20250224,165900,5509295890,11690,11690,11690,11690,0
|
|
20250224,165800,5509295890,11690,11690,11690,11690,0
|
|
20250224,165700,5509295890,11690,11690,11690,11690,0
|
|
20250224,165600,5509295890,11690,11690,11690,11690,0
|
|
20250224,165500,5509295890,11690,11690,11690,11690,0
|
|
20250224,165400,5509295890,11690,11690,11690,11690,0
|
|
20250224,165300,5509295890,11690,11690,11690,11690,0
|
|
20250224,165200,5509295890,11690,11690,11690,11690,0
|
|
20250224,165100,5509295890,11690,11690,11690,11690,0
|
|
20250224,165000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,164900,5509295890,11690,11690,11690,11690,0
|
|
20250224,164800,5509295890,11690,11690,11690,11690,0
|
|
20250224,164700,5509295890,11690,11690,11690,11690,0
|
|
20250224,164600,5509295890,11690,11690,11690,11690,0
|
|
20250224,164500,5509295890,11690,11690,11690,11690,0
|
|
20250224,164400,5509295890,11690,11690,11690,11690,0
|
|
20250224,164300,5509295890,11690,11690,11690,11690,0
|
|
20250224,164200,5509295890,11690,11690,11690,11690,0
|
|
20250224,164100,5509295890,11690,11690,11690,11690,0
|
|
20250224,164000,5509295890,11690,11690,11690,11690,0
|
|
20250224,163900,5509295890,11690,11690,11690,11690,0
|
|
20250224,163800,5509295890,11690,11690,11690,11690,0
|
|
20250224,163700,5509295890,11690,11690,11690,11690,0
|
|
20250224,163600,5509295890,11690,11690,11690,11690,0
|
|
20250224,163500,5509295890,11690,11690,11690,11690,0
|
|
20250224,163400,5509295890,11690,11690,11690,11690,0
|
|
20250224,163300,5509295890,11690,11690,11690,11690,0
|
|
20250224,163200,5509295890,11690,11690,11690,11690,0
|
|
20250224,163100,5509295890,11690,11690,11690,11690,0
|
|
20250224,163000,5509295890,11690,11690,11690,11690,0
|
|
20250224,162900,5509295890,11690,11690,11690,11690,0
|
|
20250224,162800,5509295890,11690,11690,11690,11690,0
|
|
20250224,162700,5509295890,11690,11690,11690,11690,0
|
|
20250224,162600,5509295890,11690,11690,11690,11690,0
|
|
20250224,162500,5509295890,11690,11690,11690,11690,0
|
|
20250224,162400,5509295890,11690,11690,11690,11690,0
|
|
20250224,162300,5509295890,11690,11690,11690,11690,0
|
|
20250224,162200,5509295890,11690,11690,11690,11690,0
|
|
20250224,162100,5509295890,11690,11690,11690,11690,0
|
|
20250224,162000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,161900,5509295890,11690,11690,11690,11690,0
|
|
20250224,161800,5509295890,11690,11690,11690,11690,0
|
|
20250224,161700,5509295890,11690,11690,11690,11690,0
|
|
20250224,161600,5509295890,11690,11690,11690,11690,0
|
|
20250224,161500,5509295890,11690,11690,11690,11690,0
|
|
20250224,161400,5509295890,11690,11690,11690,11690,0
|
|
20250224,161300,5509295890,11690,11690,11690,11690,0
|
|
20250224,161200,5509295890,11690,11690,11690,11690,0
|
|
20250224,161100,5509295890,11690,11690,11690,11690,0
|
|
20250224,161000,5509295890,11690,11690,11690,11690,0
|
|
20250224,160900,5509295890,11690,11690,11690,11690,0
|
|
20250224,160800,5509295890,11690,11690,11690,11690,0
|
|
20250224,160700,5509295890,11690,11690,11690,11690,0
|
|
20250224,160600,5509295890,11690,11690,11690,11690,0
|
|
20250224,160500,5509295890,11690,11690,11690,11690,0
|
|
20250224,160400,5509295890,11690,11690,11690,11690,0
|
|
20250224,160300,5509295890,11690,11690,11690,11690,0
|
|
20250224,160200,5509295890,11690,11690,11690,11690,0
|
|
20250224,160100,5509295890,11690,11690,11690,11690,0
|
|
20250224,160000,5509295890,11690,11690,11690,11690,0
|
|
20250224,155900,5509295890,11690,11690,11690,11690,0
|
|
20250224,155800,5509295890,11690,11690,11690,11690,0
|
|
20250224,155700,5509295890,11690,11690,11690,11690,0
|
|
20250224,155600,5509295890,11690,11690,11690,11690,0
|
|
20250224,155500,5509295890,11690,11690,11690,11690,0
|
|
20250224,155400,5509295890,11690,11690,11690,11690,0
|
|
20250224,155300,5509295890,11690,11690,11690,11690,0
|
|
20250224,155200,5509295890,11690,11690,11690,11690,0
|
|
20250224,155100,5509295890,11690,11690,11690,11690,0
|
|
20250224,155000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,154900,5509295890,11690,11690,11690,11690,0
|
|
20250224,154800,5509295890,11690,11690,11690,11690,0
|
|
20250224,154700,5509295890,11690,11690,11690,11690,0
|
|
20250224,154600,5509295890,11690,11690,11690,11690,0
|
|
20250224,154500,5509295890,11690,11690,11690,11690,0
|
|
20250224,154400,5509295890,11690,11690,11690,11690,0
|
|
20250224,154300,5509295890,11690,11690,11690,11690,0
|
|
20250224,154200,5509295890,11690,11690,11690,11690,0
|
|
20250224,154100,5509295890,11690,11690,11690,11690,0
|
|
20250224,154000,5509295890,11690,11690,11690,11690,0
|
|
20250224,153900,5509295890,11690,11690,11690,11690,0
|
|
20250224,153800,5509295890,11690,11690,11690,11690,0
|
|
20250224,153700,5509295890,11690,11690,11690,11690,0
|
|
20250224,153600,5509295890,11690,11690,11690,11690,0
|
|
20250224,153500,5509295890,11690,11690,11690,11690,0
|
|
20250224,153400,5509295890,11690,11690,11690,11690,0
|
|
20250224,153300,5509295890,11690,11690,11690,11690,0
|
|
20250224,153200,5509295890,11690,11690,11690,11690,0
|
|
20250224,153100,5509295890,11690,11690,11690,11690,0
|
|
20250224,153000,5509295890,11690,11690,11690,11690,19437
|
|
20250224,152900,5282077360,11630,11630,11630,11630,0
|
|
20250224,152800,5282077360,11630,11630,11630,11630,0
|
|
20250224,152700,5282077360,11630,11630,11630,11630,0
|
|
20250224,152600,5282077360,11630,11630,11630,11630,0
|
|
20250224,152500,5282077360,11630,11630,11630,11630,0
|
|
20250224,152400,5282077360,11630,11630,11630,11630,0
|
|
20250224,152300,5282077360,11630,11630,11630,11630,0
|
|
20250224,152200,5282077360,11630,11630,11630,11630,0
|
|
20250224,152100,5282077360,11630,11630,11630,11630,0
|
|
20250224,152000,5282077360,11630,11630,11630,11630,0
|
|
20250224,151900,5282077360,11630,11610,11640,11600,3823
|
|
20250224,151800,5237697810,11620,11600,11620,11600,1406
|
|
20250224,151700,5221377840,11610,11620,11620,11610,1422
|
|
20250224,151600,5204866170,11610,11620,11620,11610,798
|
|
20250224,151500,5195601050,11620,11610,11620,11610,845
|
|
20250224,151400,5185790240,11620,11630,11630,11610,1730
|
|
20250224,151300,5165687590,11630,11630,11630,11620,1048
|
|
20250224,151200,5153508970,11630,11630,11640,11620,618
|
|
20250224,151100,5146322220,11620,11660,11660,11620,3053
|
|
20250224,151000,5110784360,11660,11670,11670,11650,592
|
|
20250224,150900,5103883610,11660,11660,11670,11650,471
|
|
20250224,150800,5098391120,11660,11670,11670,11660,929
|
|
20250224,150700,5087556900,11670,11660,11680,11660,4845
|
|
20250224,150600,5031019250,11670,11640,11670,11640,4804
|
|
20250224,150500,4975036620,11640,11650,11650,11640,642
|
|
20250224,150400,4967559550,11660,11650,11660,11640,244
|
|
20250224,150300,4964715860,11650,11650,11650,11630,3044
|
|
20250224,150200,4929288840,11640,11640,11660,11640,203
|
|
20250224,150100,4926923940,11650,11650,11660,11640,528
|
|
20250224,150000,4920773970,11650,11650,11660,11650,665
|
|
20250224,145900,4913024670,11650,11640,11650,11640,1347
|
|
20250224,145800,4897338150,11650,11650,11650,11640,675
|
|
20250224,145700,4889478860,11640,11650,11650,11640,800
|
|
20250224,145600,4880163650,11640,11640,11650,11640,462
|
|
20250224,145500,4874784440,11640,11640,11650,11640,415
|
|
20250224,145400,4869951440,11650,11650,11650,11640,238
|
|
20250224,145300,4867180140,11640,11650,11660,11640,506
|
|
20250224,145200,4861287500,11650,11650,11650,11640,688
|
|
20250224,145100,4853277070,11650,11640,11650,11640,99
|
|
20250224,145000,4852124500,11640,11650,11650,11630,553
|
|
20250224,144900,4845686400,11630,11630,11650,11630,268
|
|
20250224,144800,4842565580,11630,11630,11650,11630,440
|
|
20250224,144700,4837448060,11630,11650,11650,11630,693
|
|
20250224,144600,4829378600,11650,11650,11660,11640,1782
|
|
20250224,144500,4808618070,11650,11640,11650,11620,1602
|
|
20250224,144400,4789977240,11620,11630,11660,11600,3018
|
|
20250224,144300,4754835830,11630,11610,11630,11600,1545
|
|
20250224,144200,4736893520,11630,11610,11630,11600,2235
|
|
20250224,144100,4710918820,11590,11590,11610,11580,3011
|
|
20250224,144000,4675997850,11580,11580,11590,11580,102
|
|
20250224,143900,4674816300,11580,11580,11590,11570,740
|
|
20250224,143800,4666242170,11580,11570,11580,11570,118
|
|
20250224,143700,4664876150,11570,11580,11590,11560,1164
|
|
20250224,143600,4651397830,11580,11590,11590,11550,837
|
|
20250224,143500,4641715360,11570,11580,11590,11570,235
|
|
20250224,143400,4638992730,11570,11570,11580,11570,209
|
|
20250224,143300,4636574210,11580,11570,11590,11570,141
|
|
20250224,143200,4634942150,11570,11550,11570,11550,708
|
|
20250224,143100,4626751960,11560,11560,11570,11550,69
|
|
20250224,143000,4625954490,11560,11560,11570,11550,440
|
|
20250224,142900,4620868260,11570,11560,11570,11550,130
|
|
20250224,142800,4619365360,11580,11580,11590,11540,4035
|
|
20250224,142700,4572704890,11570,11590,11590,11560,73
|
|
20250224,142600,4571859890,11590,11580,11590,11560,193
|
|
20250224,142500,4569625400,11580,11570,11590,11560,1387
|
|
20250224,142400,4553563220,11570,11580,11580,11570,227
|
|
20250224,142300,4550936310,11580,11580,11580,11570,89
|
|
20250224,142200,4549906100,11570,11570,11580,11570,130
|
|
20250224,142100,4548401540,11570,11570,11580,11570,131
|
|
20250224,142000,4546885540,11580,11580,11580,11570,212
|
|
20250224,141900,4544431080,11570,11570,11570,11560,698
|
|
20250224,141800,4536355410,11560,11560,11570,11550,371
|
|
20250224,141700,4532063780,11560,11570,11570,11560,216
|
|
20250224,141600,4529566310,11550,11550,11570,11550,147
|
|
20250224,141500,4527867720,11550,11560,11570,11550,1058
|
|
20250224,141400,4515645630,11560,11560,11560,11550,326
|
|
20250224,141300,4511879660,11550,11570,11570,11550,238
|
|
20250224,141200,4509129340,11570,11570,11570,11550,2167
|
|
20250224,141100,4484081970,11570,11570,11570,11560,262
|
|
20250224,141000,4481052860,11560,11570,11570,11560,338
|
|
20250224,140900,4477145220,11560,11550,11560,11550,692
|
|
20250224,140800,4469152100,11560,11550,11560,11550,179
|
|
20250224,140700,4467083770,11550,11570,11570,11550,237
|
|
20250224,140600,4464344470,11570,11570,11570,11560,532
|
|
20250224,140500,4458189470,11590,11580,11600,11570,1718
|
|
20250224,140400,4438294790,11580,11600,11600,11580,279
|
|
20250224,140300,4435062830,11580,11600,11600,11580,212
|
|
20250224,140200,4432605250,11600,11590,11600,11580,74
|
|
20250224,140100,4431747660,11580,11590,11600,11580,164
|
|
20250224,140000,4429847440,11590,11590,11610,11580,1625
|
|
20250224,135900,4411029210,11610,11590,11610,11590,329
|
|
20250224,135800,4407213450,11590,11590,11590,11580,373
|
|
20250224,135700,4402891140,11600,11600,11610,11590,152
|
|
20250224,135600,4401128440,11610,11610,11610,11600,57
|
|
20250224,135500,4400466700,11590,11570,11610,11570,4256
|
|
20250224,135400,4351074160,11580,11570,11580,11570,424
|
|
20250224,135300,4346167880,11580,11580,11580,11570,125
|
|
20250224,135200,4344720880,11580,11580,11590,11580,205
|
|
20250224,135100,4342346790,11590,11570,11590,11570,579
|
|
20250224,135000,4335641180,11570,11570,11580,11570,164
|
|
20250224,134900,4333743590,11570,11560,11570,11560,180
|
|
20250224,134800,4331662360,11580,11570,11580,11560,78
|
|
20250224,134700,4330759340,11570,11570,11570,11550,238
|
|
20250224,134600,4328007890,11560,11570,11570,11560,289
|
|
20250224,134500,4324665450,11570,11560,11570,11550,180
|
|
20250224,134400,4322585370,11560,11570,11570,11560,1002
|
|
20250224,134300,4310996990,11570,11560,11570,11560,181
|
|
20250224,134200,4308904230,11560,11560,11560,11550,170
|
|
20250224,134100,4306940150,11560,11560,11570,11550,840
|
|
20250224,134000,4297237020,11560,11570,11570,11550,390
|
|
20250224,133900,4292730520,11570,11560,11570,11550,303
|
|
20250224,133800,4289228110,11560,11540,11570,11540,160
|
|
20250224,133700,4287379990,11550,11550,11550,11540,334
|
|
20250224,133600,4283522630,11530,11560,11560,11530,348
|
|
20250224,133500,4279505940,11540,11570,11570,11540,281
|
|
20250224,133400,4276261070,11570,11570,11570,11570,31
|
|
20250224,133300,4275902400,11580,11550,11580,11550,207
|
|
20250224,133200,4273509810,11560,11560,11560,11550,148
|
|
20250224,133100,4271799320,11560,11560,11560,11550,90
|
|
20250224,133000,4270759420,11560,11560,11570,11560,729
|
|
20250224,132900,4262330840,11550,11570,11570,11540,6179
|
|
20250224,132800,4191023190,11570,11560,11570,11550,1179
|
|
20250224,132700,4177402980,11580,11580,11580,11540,654
|
|
20250224,132600,4169835350,11580,11580,11580,11540,5284
|
|
20250224,132500,4108648260,11580,11540,11580,11540,1723
|
|
20250224,132400,4088760540,11550,11570,11570,11540,114
|
|
20250224,132300,4087443940,11550,11570,11570,11540,1297
|
|
20250224,132200,4072464630,11570,11550,11570,11540,266
|
|
20250224,132100,4069392820,11550,11550,11550,11540,115
|
|
20250224,132000,4068065280,11550,11540,11550,11540,158
|
|
20250224,131900,4066241590,11550,11550,11550,11550,61
|
|
20250224,131800,4065537040,11570,11560,11570,11540,87
|
|
20250224,131700,4064532020,11540,11550,11570,11540,2512
|
|
20250224,131600,4035542010,11550,11550,11560,11540,394
|
|
20250224,131500,4030991910,11550,11560,11560,11540,455
|
|
20250224,131400,4025737570,11560,11560,11560,11550,246
|
|
20250224,131300,4022894460,11560,11550,11560,11540,358
|
|
20250224,131200,4018759580,11560,11560,11560,11560,39
|
|
20250224,131100,4018308740,11540,11540,11550,11540,441
|
|
20250224,131000,4013217420,11550,11550,11550,11550,245
|
|
20250224,130900,4010387670,11540,11550,11550,11540,263
|
|
20250224,130800,4007350890,11550,11550,11550,11540,91
|
|
20250224,130700,4006299860,11540,11540,11550,11540,600
|
|
20250224,130600,3999374760,11540,11540,11540,11510,262
|
|
20250224,130500,3996356250,11540,11530,11540,11510,241
|
|
20250224,130400,3993577780,11540,11510,11540,11510,98
|
|
20250224,130300,3992447980,11540,11530,11540,11520,217
|
|
20250224,130200,3989946280,11540,11530,11540,11520,1140
|
|
20250224,130100,3976811800,11530,11520,11540,11520,313
|
|
20250224,130000,3973202030,11520,11530,11540,11510,91
|
|
20250224,125900,3972152870,11520,11540,11540,11520,84
|
|
20250224,125800,3971184650,11510,11530,11540,11510,3185
|
|
20250224,125700,3934503140,11520,11530,11540,11520,155
|
|
20250224,125600,3932716240,11520,11540,11540,11520,828
|
|
20250224,125500,3923169070,11540,11550,11550,11540,179
|
|
20250224,125400,3921103220,11560,11540,11560,11540,197
|
|
20250224,125300,3918828790,11560,11540,11560,11540,511
|
|
20250224,125200,3912931440,11540,11540,11540,11530,134
|
|
20250224,125100,3911385970,11530,11540,11540,11520,101
|
|
20250224,125000,3910221590,11540,11540,11540,11520,134
|
|
20250224,124900,3908676760,11540,11520,11540,11520,207
|
|
20250224,124800,3906291480,11520,11530,11530,11520,91
|
|
20250224,124700,3905242560,11540,11540,11540,11530,157
|
|
20250224,124600,3903431550,11540,11530,11540,11530,145
|
|
20250224,124500,3901759340,11540,11550,11560,11530,77
|
|
20250224,124400,3900870600,11550,11570,11570,11520,1225
|
|
20250224,124300,3886728980,11570,11570,11570,11550,251
|
|
20250224,124200,3883827250,11570,11570,11570,11560,39
|
|
20250224,124100,3883376080,11570,11560,11570,11550,188
|
|
20250224,124000,3881203930,11560,11560,11560,11550,797
|
|
20250224,123900,3871997000,11560,11550,11560,11550,82
|
|
20250224,123800,3871049600,11560,11550,11560,11550,1107
|
|
20250224,123700,3858263290,11560,11550,11560,11550,126
|
|
20250224,123600,3856807500,11560,11560,11560,11550,104
|
|
20250224,123500,3855605320,11560,11560,11560,11550,560
|
|
20250224,123400,3849132900,11560,11560,11570,11560,684
|
|
20250224,123300,3841225550,11560,11570,11570,11550,159
|
|
20250224,123200,3839387720,11570,11570,11580,11570,153
|
|
20250224,123100,3837617260,11580,11600,11600,11580,445
|
|
20250224,123000,3832463450,11590,11600,11600,11580,306
|
|
20250224,122900,3828916950,11600,11600,11610,11580,258
|
|
20250224,122800,3825925700,11610,11590,11610,11560,4811
|
|
20250224,122700,3770143120,11590,11570,11590,11570,2560
|
|
20250224,122600,3740501200,11560,11560,11570,11560,321
|
|
20250224,122500,3736789140,11570,11560,11580,11560,1149
|
|
20250224,122400,3723497850,11560,11550,11560,11550,155
|
|
20250224,122300,3721706700,11550,11540,11560,11540,1587
|
|
20250224,122200,3703372950,11540,11540,11540,11530,71
|
|
20250224,122100,3702554000,11540,11540,11540,11530,200
|
|
20250224,122000,3700247340,11540,11540,11540,11520,319
|
|
20250224,121900,3696569440,11540,11540,11540,11510,391
|
|
20250224,121800,3692062610,11540,11540,11540,11530,168
|
|
20250224,121700,3690124870,11540,11550,11550,11540,66
|
|
20250224,121600,3689363050,11550,11540,11550,11540,154
|
|
20250224,121500,3687585090,11550,11530,11550,11530,161
|
|
20250224,121400,3685727560,11530,11520,11530,11520,418
|
|
20250224,121300,3680910310,11520,11510,11520,11510,314
|
|
20250224,121200,3677294000,11510,11520,11520,11510,223
|
|
20250224,121100,3674726200,11520,11530,11530,11520,54
|
|
20250224,121000,3674104050,11520,11520,11530,11520,178
|
|
20250224,120900,3672053270,11520,11530,11530,11520,134
|
|
20250224,120800,3670508740,11530,11530,11530,11520,159
|
|
20250224,120700,3668676770,11530,11530,11530,11520,177
|
|
20250224,120600,3666636350,11530,11530,11530,11520,151
|
|
20250224,120500,3664896490,11530,11520,11530,11520,161
|
|
20250224,120400,3663040400,11530,11520,11530,11510,232
|
|
20250224,120300,3660368630,11520,11520,11520,11510,349
|
|
20250224,120200,3656348510,11510,11510,11520,11510,287
|
|
20250224,120100,3653043500,11510,11520,11520,11510,86
|
|
20250224,120000,3652053340,11510,11510,11520,11510,1263
|
|
20250224,115900,3637515140,11510,11520,11520,11510,238
|
|
20250224,115800,3634774420,11520,11510,11520,11510,139
|
|
20250224,115700,3633173470,11520,11520,11520,11510,306
|
|
20250224,115600,3629648870,11520,11540,11540,11510,3980
|
|
20250224,115500,3583820080,11530,11540,11540,11520,703
|
|
20250224,115400,3575718080,11530,11510,11530,11510,2549
|
|
20250224,115300,3546372750,11510,11520,11520,11510,653
|
|
20250224,115200,3538856020,11520,11520,11520,11510,775
|
|
20250224,115100,3529934820,11520,11510,11520,11510,194
|
|
20250224,115000,3527701470,11520,11520,11520,11510,415
|
|
20250224,114900,3522921710,11510,11510,11520,11510,183
|
|
20250224,114800,3520814520,11520,11520,11520,11510,167
|
|
20250224,114700,3518891830,11520,11520,11520,11510,318
|
|
20250224,114600,3515229090,11520,11520,11520,11510,943
|
|
20250224,114500,3504367070,11530,11540,11540,11520,71
|
|
20250224,114400,3503548280,11540,11510,11540,11510,233
|
|
20250224,114300,3500862630,11530,11510,11530,11510,102
|
|
20250224,114200,3499688060,11520,11530,11530,11510,1251
|
|
20250224,114100,3485284570,11520,11540,11540,11520,509
|
|
20250224,114000,3479418820,11540,11550,11550,11540,731
|
|
20250224,113900,3470982640,11550,11550,11550,11540,180
|
|
20250224,113800,3468903970,11550,11550,11550,11540,313
|
|
20250224,113700,3465291040,11550,11550,11550,11540,136
|
|
20250224,113600,3463721010,11550,11550,11550,11540,69
|
|
20250224,113500,3462924070,11520,11540,11540,11520,616
|
|
20250224,113400,3455824890,11530,11520,11530,11520,569
|
|
20250224,113300,3449269140,11530,11530,11530,11520,103
|
|
20250224,113200,3448082050,11530,11530,11540,11520,798
|
|
20250224,113100,3438885440,11540,11520,11540,11510,678
|
|
20250224,113000,3431073690,11520,11520,11520,11510,1294
|
|
20250224,112900,3416167260,11520,11520,11530,11510,1469
|
|
20250224,112800,3399244900,11530,11520,11530,11520,129
|
|
20250224,112700,3397757880,11520,11550,11550,11520,1008
|
|
20250224,112600,3386136030,11540,11540,11550,11540,1050
|
|
20250224,112500,3374016350,11540,11530,11540,11530,1122
|
|
20250224,112400,3361078900,11530,11530,11530,11520,428
|
|
20250224,112300,3356144900,11520,11520,11530,11520,745
|
|
20250224,112200,3347561180,11520,11520,11520,11510,299
|
|
20250224,112100,3344117240,11520,11520,11520,11510,735
|
|
20250224,112000,3335650750,11520,11530,11540,11510,308
|
|
20250224,111900,3332101090,11530,11520,11530,11510,891
|
|
20250224,111800,3321836740,11520,11520,11520,11500,556
|
|
20250224,111700,3315437180,11520,11510,11520,11510,837
|
|
20250224,111600,3305801810,11510,11510,11510,11500,1157
|
|
20250224,111500,3292485240,11500,11520,11520,11490,265
|
|
20250224,111400,3289434780,11510,11490,11510,11490,1324
|
|
20250224,111300,3274209710,11490,11480,11490,11480,1229
|
|
20250224,111200,3260091860,11480,11490,11490,11480,579
|
|
20250224,111100,3253441530,11490,11500,11510,11480,439
|
|
20250224,111000,3248394970,11510,11490,11510,11490,314
|
|
20250224,110900,3244785710,11530,11490,11550,11490,1172
|
|
20250224,110800,3231295550,11500,11490,11500,11490,738
|
|
20250224,110700,3222815750,11480,11500,11500,11480,279
|
|
20250224,110600,3219611470,11500,11480,11500,11480,474
|
|
20250224,110500,3214163160,11490,11480,11490,11470,1137
|
|
20250224,110400,3201110640,11480,11480,11490,11470,1053
|
|
20250224,110300,3189022100,11480,11480,11490,11480,497
|
|
20250224,110200,3183316460,11480,11480,11490,11480,865
|
|
20250224,110100,3173386070,11480,11490,11490,11480,302
|
|
20250224,110000,3169918140,11480,11490,11490,11480,61
|
|
20250224,105900,3169217770,11500,11490,11500,11480,1691
|
|
20250224,105800,3149794960,11480,11490,11490,11480,1760
|
|
20250224,105700,3129579060,11490,11490,11490,11480,206
|
|
20250224,105600,3127213080,11490,11480,11490,11480,233
|
|
20250224,105500,3124537600,11480,11490,11490,11470,1417
|
|
20250224,105400,3108270370,11480,11480,11490,11480,391
|
|
20250224,105300,3103781610,11490,11480,11490,11480,283
|
|
20250224,105200,3100532520,11470,11470,11480,11470,485
|
|
20250224,105100,3094967730,11480,11480,11480,11470,215
|
|
20250224,105000,3092499630,11500,11480,11500,11480,451
|
|
20250224,104900,3087321850,11480,11510,11510,11480,190
|
|
20250224,104800,3085138280,11480,11490,11560,11480,1401
|
|
20250224,104700,3069044730,11490,11480,11490,11480,229
|
|
20250224,104600,3066415020,11490,11490,11490,11470,254
|
|
20250224,104500,3063499620,11480,11480,11500,11470,167
|
|
20250224,104400,3061582460,11480,11520,11520,11480,117
|
|
20250224,104300,3060238510,11520,11480,11520,11470,503
|
|
20250224,104200,3054459860,11470,11470,11470,11460,790
|
|
20250224,104100,3045402760,11470,11480,11480,11460,694
|
|
20250224,104000,3037447460,11480,11470,11480,11460,537
|
|
20250224,103900,3031291170,11470,11460,11480,11460,103
|
|
20250224,103800,3030110500,11460,11460,11470,11450,5318
|
|
20250224,103700,2969161170,11460,11470,11470,11460,2131
|
|
20250224,103600,2944729200,11490,11490,11490,11470,402
|
|
20250224,103500,2940113960,11490,11470,11490,11470,532
|
|
20250224,103400,2934009120,11480,11490,11490,11470,1024
|
|
20250224,103300,2922256100,11490,11510,11510,11490,1299
|
|
20250224,103200,2907327970,11510,11490,11510,11490,592
|
|
20250224,103100,2900522510,11490,11510,11510,11490,2963
|
|
20250224,103000,2866447740,11520,11520,11530,11510,3208
|
|
20250224,102900,2829515390,11530,11540,11550,11530,2180
|
|
20250224,102800,2804368170,11550,11540,11560,11540,1109
|
|
20250224,102700,2791569590,11540,11520,11560,11520,718
|
|
20250224,102600,2783290520,11520,11520,11530,11510,654
|
|
20250224,102500,2775756390,11510,11520,11520,11510,746
|
|
20250224,102400,2767168970,11520,11510,11520,11510,275
|
|
20250224,102300,2764002480,11520,11540,11540,11520,706
|
|
20250224,102200,2755863080,11540,11550,11560,11540,738
|
|
20250224,102100,2747341420,11550,11530,11550,11530,195
|
|
20250224,102000,2745092580,11530,11530,11530,11520,196
|
|
20250224,101900,2742833330,11530,11560,11560,11520,1505
|
|
20250224,101800,2725471700,11560,11540,11560,11540,343
|
|
20250224,101700,2721513120,11540,11560,11560,11540,109
|
|
20250224,101600,2720255100,11560,11560,11560,11530,31
|
|
20250224,101500,2719897280,11530,11540,11540,11530,225
|
|
20250224,101400,2717301590,11540,11540,11560,11530,146
|
|
20250224,101300,2715616820,11540,11550,11560,11540,347
|
|
20250224,101200,2711608780,11550,11530,11550,11530,201
|
|
20250224,101100,2709289470,11540,11540,11540,11530,119
|
|
20250224,101000,2707916640,11530,11530,11530,11530,402
|
|
20250224,100900,2703281580,11530,11520,11530,11520,107
|
|
20250224,100800,2702047880,11520,11520,11520,11520,201
|
|
20250224,100700,2699732360,11520,11530,11530,11500,2669
|
|
20250224,100600,2668961200,11530,11530,11530,11490,643
|
|
20250224,100500,2661570390,11530,11490,11530,11490,87
|
|
20250224,100400,2660570140,11490,11500,11500,11490,471
|
|
20250224,100300,2655154560,11490,11500,11540,11490,1012
|
|
20250224,100200,2643498540,11490,11480,11500,11470,5110
|
|
20250224,100100,2584862570,11480,11480,11480,11470,459
|
|
20250224,100000,2579593670,11470,11490,11490,11470,2691
|
|
20250224,095900,2548704870,11490,11510,11520,11490,7052
|
|
20250224,095800,2467620270,11510,11500,11510,11500,1644
|
|
20250224,095700,2448712190,11510,11520,11520,11510,786
|
|
20250224,095600,2439660440,11530,11530,11560,11510,2115
|
|
20250224,095500,2415301900,11530,11550,11570,11530,295
|
|
20250224,095400,2411897760,11530,11550,11550,11530,879
|
|
20250224,095300,2401753940,11550,11540,11550,11520,867
|
|
20250224,095200,2391758550,11540,11540,11540,11530,143
|
|
20250224,095100,2390108350,11540,11530,11540,11520,102
|
|
20250224,095000,2388932610,11520,11520,11520,11510,125
|
|
20250224,094900,2387492810,11520,11500,11520,11500,233
|
|
20250224,094800,2384811370,11510,11520,11540,11500,1088
|
|
20250224,094700,2372297720,11510,11550,11550,11510,5044
|
|
20250224,094600,2314194190,11550,11550,11550,11550,254
|
|
20250224,094500,2311260490,11550,11570,11570,11550,177
|
|
20250224,094400,2309213530,11540,11540,11550,11540,5375
|
|
20250224,094300,2247140600,11540,11540,11570,11510,7958
|
|
20250224,094200,2155382710,11550,11540,11550,11530,1105
|
|
20250224,094100,2142632730,11540,11550,11550,11530,2936
|
|
20250224,094000,2108742880,11550,11550,11560,11550,1159
|
|
20250224,093900,2095352370,11560,11570,11580,11560,917
|
|
20250224,093800,2084746960,11570,11580,11580,11560,748
|
|
20250224,093700,2076097460,11580,11570,11580,11560,6233
|
|
20250224,093600,2003989470,11560,11590,11590,11560,1828
|
|
20250224,093500,1982837010,11590,11590,11600,11590,531
|
|
20250224,093400,1976682700,11590,11580,11600,11580,315
|
|
20250224,093300,1973033730,11580,11600,11620,11580,444
|
|
20250224,093200,1967888260,11600,11620,11620,11590,436
|
|
20250224,093100,1962828200,11610,11590,11620,11580,1217
|
|
20250224,093000,1948711060,11580,11600,11600,11580,448
|
|
20250224,092900,1943515040,11600,11600,11600,11560,2089
|
|
20250224,092800,1919322500,11600,11620,11620,11580,1118
|
|
20250224,092700,1906351720,11600,11540,11620,11540,26935
|
|
20250224,092600,1593978910,11510,11530,11540,11510,3412
|
|
20250224,092500,1554646800,11540,11550,11550,11540,540
|
|
20250224,092400,1548409870,11500,11560,11570,11500,5998
|
|
20250224,092300,1479229150,11540,11530,11560,11520,2004
|
|
20250224,092200,1456100600,11530,11510,11530,11500,2301
|
|
20250224,092100,1429603980,11500,11520,11540,11500,4182
|
|
20250224,092000,1381504300,11520,11520,11520,11510,537
|
|
20250224,091900,1375321060,11500,11520,11520,11500,2439
|
|
20250224,091800,1347270400,11510,11550,11550,11510,2071
|
|
20250224,091700,1323409450,11550,11560,11560,11520,1494
|
|
20250224,091600,1306176640,11560,11530,11560,11530,3243
|
|
20250224,091500,1268718570,11530,11520,11530,11500,1229
|
|
20250224,091400,1254554340,11510,11500,11510,11470,3818
|
|
20250224,091300,1210722740,11470,11470,11490,11460,1964
|
|
20250224,091200,1188199450,11470,11460,11470,11450,2090
|
|
20250224,091100,1164244710,11460,11450,11460,11440,3461
|
|
20250224,091000,1124594670,11450,11450,11460,11440,3004
|
|
20250224,090900,1090190410,11440,11460,11470,11440,3835
|
|
20250224,090800,1046275330,11470,11450,11470,11430,2913
|
|
20250224,090700,1012916130,11450,11420,11490,11420,2636
|
|
20250224,090600,982760220,11420,11430,11430,11410,9352
|
|
20250224,090500,876008540,11430,11500,11520,11430,20040
|
|
20250224,090400,646449610,11500,11490,11510,11460,5362
|
|
20250224,090300,584853200,11490,11460,11490,11440,2011
|
|
20250224,090200,561804030,11500,11520,11530,11450,9678
|
|
20250224,090100,450826100,11460,11520,11580,11450,9932
|
|
20250224,090000,336762820,11510,11500,11600,11430,29085
|