632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192900,785436190,264,264,264,264,24307
|
|
20250225,192800,785436190,264,264,264,264,0
|
|
20250225,192700,785436190,264,264,264,264,0
|
|
20250225,192600,785436190,264,264,264,264,0
|
|
20250225,192500,785436190,264,264,264,264,0
|
|
20250225,192400,785436190,264,264,264,264,0
|
|
20250225,192300,785436190,264,264,264,264,0
|
|
20250225,192200,785436190,264,264,264,264,0
|
|
20250225,192100,785436190,264,264,264,264,0
|
|
20250225,192000,785436190,264,264,264,264,0
|
|
20250225,191900,785436190,264,264,264,264,0
|
|
20250225,191800,785436190,264,264,264,264,0
|
|
20250225,191700,785436190,264,264,264,264,0
|
|
20250225,191600,785436190,264,264,264,264,0
|
|
20250225,191500,785436190,264,264,264,264,0
|
|
20250225,191400,785436190,264,264,264,264,0
|
|
20250225,191300,785436190,264,264,264,264,0
|
|
20250225,191200,785436190,264,264,264,264,0
|
|
20250225,191100,785436190,264,264,264,264,0
|
|
20250225,191000,785436190,264,264,264,264,0
|
|
20250225,190900,785436190,264,264,264,264,0
|
|
20250225,190800,785436190,264,264,264,264,0
|
|
20250225,190700,785436190,264,264,264,264,0
|
|
20250225,190600,785436190,264,264,264,264,0
|
|
20250225,190500,785436190,264,264,264,264,0
|
|
20250225,190400,785436190,264,264,264,264,0
|
|
20250225,190300,785436190,264,264,264,264,0
|
|
20250225,190200,785436190,264,264,264,264,0
|
|
20250225,190100,785436190,264,264,264,264,0
|
|
20250225,190000,785436190,264,264,264,264,0
|
|
20250225,185900,785436190,264,264,264,264,24307
|
|
20250225,185800,785436190,264,264,264,264,0
|
|
20250225,185700,785436190,264,264,264,264,0
|
|
20250225,185600,785436190,264,264,264,264,0
|
|
20250225,185500,785436190,264,264,264,264,0
|
|
20250225,185400,785436190,264,264,264,264,0
|
|
20250225,185300,785436190,264,264,264,264,0
|
|
20250225,185200,785436190,264,264,264,264,0
|
|
20250225,185100,785436190,264,264,264,264,0
|
|
20250225,185000,785436190,264,264,264,264,0
|
|
20250225,184900,785436190,264,264,264,264,0
|
|
20250225,184800,785436190,264,264,264,264,0
|
|
20250225,184700,785436190,264,264,264,264,0
|
|
20250225,184600,785436190,264,264,264,264,0
|
|
20250225,184500,785436190,264,264,264,264,0
|
|
20250225,184400,785436190,264,264,264,264,0
|
|
20250225,184300,785436190,264,264,264,264,0
|
|
20250225,184200,785436190,264,264,264,264,0
|
|
20250225,184100,785436190,264,264,264,264,0
|
|
20250225,184000,785436190,264,264,264,264,0
|
|
20250225,183900,785436190,264,264,264,264,0
|
|
20250225,183800,785436190,264,264,264,264,0
|
|
20250225,183700,785436190,264,264,264,264,0
|
|
20250225,183600,785436190,264,264,264,264,0
|
|
20250225,183500,785436190,264,264,264,264,0
|
|
20250225,183400,785436190,264,264,264,264,0
|
|
20250225,183300,785436190,264,264,264,264,0
|
|
20250225,183200,785436190,264,264,264,264,0
|
|
20250225,183100,785436190,264,264,264,264,0
|
|
20250225,183000,785436190,264,264,264,264,0
|
|
20250225,182900,785436190,264,264,264,264,24307
|
|
20250225,182800,785436190,264,264,264,264,0
|
|
20250225,182700,785436190,264,264,264,264,0
|
|
20250225,182600,785436190,264,264,264,264,0
|
|
20250225,182500,785436190,264,264,264,264,0
|
|
20250225,182400,785436190,264,264,264,264,0
|
|
20250225,182300,785436190,264,264,264,264,0
|
|
20250225,182200,785436190,264,264,264,264,0
|
|
20250225,182100,785436190,264,264,264,264,0
|
|
20250225,182000,785436190,264,264,264,264,0
|
|
20250225,181900,785436190,264,264,264,264,0
|
|
20250225,181800,785436190,264,264,264,264,0
|
|
20250225,181700,785436190,264,264,264,264,0
|
|
20250225,181600,785436190,264,264,264,264,0
|
|
20250225,181500,785436190,264,264,264,264,0
|
|
20250225,181400,785436190,264,264,264,264,0
|
|
20250225,181300,785436190,264,264,264,264,0
|
|
20250225,181200,785436190,264,264,264,264,0
|
|
20250225,181100,785436190,264,264,264,264,0
|
|
20250225,181000,785436190,264,264,264,264,0
|
|
20250225,180900,785436190,264,264,264,264,0
|
|
20250225,180800,785436190,264,264,264,264,0
|
|
20250225,180700,785436190,264,264,264,264,0
|
|
20250225,180600,785436190,264,264,264,264,0
|
|
20250225,180500,785436190,264,264,264,264,0
|
|
20250225,180400,785436190,264,264,264,264,0
|
|
20250225,180300,785436190,264,264,264,264,0
|
|
20250225,180200,785436190,264,264,264,264,0
|
|
20250225,180100,785436190,264,264,264,264,0
|
|
20250225,180000,785436190,264,264,264,264,0
|
|
20250225,175900,785436190,264,264,264,264,24307
|
|
20250225,175800,785436190,264,264,264,264,0
|
|
20250225,175700,785436190,264,264,264,264,0
|
|
20250225,175600,785436190,264,264,264,264,0
|
|
20250225,175500,785436190,264,264,264,264,0
|
|
20250225,175400,785436190,264,264,264,264,0
|
|
20250225,175300,785436190,264,264,264,264,0
|
|
20250225,175200,785436190,264,264,264,264,0
|
|
20250225,175100,785436190,264,264,264,264,0
|
|
20250225,175000,785436190,264,264,264,264,0
|
|
20250225,174900,785436190,264,264,264,264,0
|
|
20250225,174800,785436190,264,264,264,264,0
|
|
20250225,174700,785436190,264,264,264,264,0
|
|
20250225,174600,785436190,264,264,264,264,0
|
|
20250225,174500,785436190,264,264,264,264,0
|
|
20250225,174400,785436190,264,264,264,264,0
|
|
20250225,174300,785436190,264,264,264,264,0
|
|
20250225,174200,785436190,264,264,264,264,0
|
|
20250225,174100,785436190,264,264,264,264,0
|
|
20250225,174000,785436190,264,264,264,264,0
|
|
20250225,173900,785436190,264,264,264,264,0
|
|
20250225,173800,785436190,264,264,264,264,0
|
|
20250225,173700,785436190,264,264,264,264,0
|
|
20250225,173600,785436190,264,264,264,264,0
|
|
20250225,173500,785436190,264,264,264,264,0
|
|
20250225,173400,785436190,264,264,264,264,0
|
|
20250225,173300,785436190,264,264,264,264,0
|
|
20250225,173200,785436190,264,264,264,264,0
|
|
20250225,173100,785436190,264,264,264,264,0
|
|
20250225,173000,785436190,264,264,264,264,0
|
|
20250225,172900,785436190,264,264,264,264,24307
|
|
20250225,172800,785436190,264,264,264,264,0
|
|
20250225,172700,785436190,264,264,264,264,0
|
|
20250225,172600,785436190,264,264,264,264,0
|
|
20250225,172500,785436190,264,264,264,264,0
|
|
20250225,172400,785436190,264,264,264,264,0
|
|
20250225,172300,785436190,264,264,264,264,0
|
|
20250225,172200,785436190,264,264,264,264,0
|
|
20250225,172100,785436190,264,264,264,264,0
|
|
20250225,172000,785436190,264,264,264,264,0
|
|
20250225,171900,785436190,264,264,264,264,0
|
|
20250225,171800,785436190,264,264,264,264,0
|
|
20250225,171700,785436190,264,264,264,264,0
|
|
20250225,171600,785436190,264,264,264,264,0
|
|
20250225,171500,785436190,264,264,264,264,0
|
|
20250225,171400,785436190,264,264,264,264,0
|
|
20250225,171300,785436190,264,264,264,264,0
|
|
20250225,171200,785436190,264,264,264,264,0
|
|
20250225,171100,785436190,264,264,264,264,0
|
|
20250225,171000,785436190,264,264,264,264,0
|
|
20250225,170900,785436190,264,264,264,264,0
|
|
20250225,170800,785436190,264,264,264,264,0
|
|
20250225,170700,785436190,264,264,264,264,0
|
|
20250225,170600,785436190,264,264,264,264,0
|
|
20250225,170500,785436190,264,264,264,264,0
|
|
20250225,170400,785436190,264,264,264,264,0
|
|
20250225,170300,785436190,264,264,264,264,0
|
|
20250225,170200,785436190,264,264,264,264,0
|
|
20250225,170100,785436190,264,264,264,264,0
|
|
20250225,170000,785436190,264,264,264,264,0
|
|
20250225,165900,785436190,264,264,264,264,24307
|
|
20250225,165800,785436190,264,264,264,264,0
|
|
20250225,165700,785436190,264,264,264,264,0
|
|
20250225,165600,785436190,264,264,264,264,0
|
|
20250225,165500,785436190,264,264,264,264,0
|
|
20250225,165400,785436190,264,264,264,264,0
|
|
20250225,165300,785436190,264,264,264,264,0
|
|
20250225,165200,785436190,264,264,264,264,0
|
|
20250225,165100,785436190,264,264,264,264,0
|
|
20250225,165000,785436190,264,264,264,264,0
|
|
20250225,164900,785436190,264,264,264,264,0
|
|
20250225,164800,785436190,264,264,264,264,0
|
|
20250225,164700,785436190,264,264,264,264,0
|
|
20250225,164600,785436190,264,264,264,264,0
|
|
20250225,164500,785436190,264,264,264,264,0
|
|
20250225,164400,785436190,264,264,264,264,0
|
|
20250225,164300,785436190,264,264,264,264,0
|
|
20250225,164200,785436190,264,264,264,264,0
|
|
20250225,164100,785436190,264,264,264,264,0
|
|
20250225,164000,785436190,264,264,264,264,0
|
|
20250225,163900,785436190,264,264,264,264,0
|
|
20250225,163800,785436190,264,264,264,264,0
|
|
20250225,163700,785436190,264,264,264,264,0
|
|
20250225,163600,785436190,264,264,264,264,0
|
|
20250225,163500,785436190,264,264,264,264,0
|
|
20250225,163400,785436190,264,264,264,264,0
|
|
20250225,163300,785436190,264,264,264,264,0
|
|
20250225,163200,785436190,264,264,264,264,0
|
|
20250225,163100,785436190,264,264,264,264,0
|
|
20250225,163000,785436190,264,264,264,264,0
|
|
20250225,162900,785436190,264,264,264,264,24307
|
|
20250225,162800,785436190,264,264,264,264,0
|
|
20250225,162700,785436190,264,264,264,264,0
|
|
20250225,162600,785436190,264,264,264,264,0
|
|
20250225,162500,785436190,264,264,264,264,0
|
|
20250225,162400,785436190,264,264,264,264,0
|
|
20250225,162300,785436190,264,264,264,264,0
|
|
20250225,162200,785436190,264,264,264,264,0
|
|
20250225,162100,785436190,264,264,264,264,0
|
|
20250225,162000,785436190,264,264,264,264,0
|
|
20250225,161900,785436190,264,264,264,264,0
|
|
20250225,161800,785436190,264,264,264,264,0
|
|
20250225,161700,785436190,264,264,264,264,0
|
|
20250225,161600,785436190,264,264,264,264,0
|
|
20250225,161500,785436190,264,264,264,264,0
|
|
20250225,161400,785436190,264,264,264,264,0
|
|
20250225,161300,785436190,264,264,264,264,0
|
|
20250225,161200,785436190,264,264,264,264,0
|
|
20250225,161100,785436190,264,264,264,264,0
|
|
20250225,161000,785436190,264,264,264,264,0
|
|
20250225,160900,785436190,264,264,264,264,0
|
|
20250225,160800,785436190,264,264,264,264,0
|
|
20250225,160700,785436190,264,264,264,264,0
|
|
20250225,160600,785436190,264,264,264,264,0
|
|
20250225,160500,785436190,264,264,264,264,0
|
|
20250225,160400,785436190,264,264,264,264,0
|
|
20250225,160300,785436190,264,264,264,264,0
|
|
20250225,160200,785436190,264,264,264,264,0
|
|
20250225,160100,785436190,264,264,264,264,0
|
|
20250225,160000,785436190,264,264,264,264,0
|
|
20250225,155900,785436190,264,264,264,264,24307
|
|
20250225,155800,785436190,264,264,264,264,0
|
|
20250225,155700,785436190,264,264,264,264,0
|
|
20250225,155600,785436190,264,264,264,264,0
|
|
20250225,155500,785436190,264,264,264,264,0
|
|
20250225,155400,785436190,264,264,264,264,0
|
|
20250225,155300,785436190,264,264,264,264,0
|
|
20250225,155200,785436190,264,264,264,264,0
|
|
20250225,155100,785436190,264,264,264,264,0
|
|
20250225,155000,785436190,264,264,264,264,0
|
|
20250225,154900,785436190,264,264,264,264,0
|
|
20250225,154800,785436190,264,264,264,264,0
|
|
20250225,154700,785436190,264,264,264,264,0
|
|
20250225,154600,785436190,264,264,264,264,0
|
|
20250225,154500,785436190,264,264,264,264,0
|
|
20250225,154400,785436190,264,264,264,264,0
|
|
20250225,154300,785436190,264,264,264,264,0
|
|
20250225,154200,785436190,264,264,264,264,0
|
|
20250225,154100,785436190,264,264,264,264,0
|
|
20250225,154000,785436190,264,264,264,264,0
|
|
20250225,153900,785436190,264,264,264,264,0
|
|
20250225,153800,785436190,264,264,264,264,0
|
|
20250225,153700,785436190,264,264,264,264,0
|
|
20250225,153600,785436190,264,264,264,264,0
|
|
20250225,153500,785436190,264,264,264,264,0
|
|
20250225,153400,785436190,264,264,264,264,0
|
|
20250225,153300,785436190,264,264,264,264,0
|
|
20250225,153200,785436190,264,264,264,264,0
|
|
20250225,153100,785436190,264,264,264,264,0
|
|
20250225,153000,785436190,264,264,264,264,24307
|
|
20250225,152900,779019142,263,263,263,263,0
|
|
20250225,152800,779019142,263,263,263,263,0
|
|
20250225,152700,779019142,263,263,263,263,0
|
|
20250225,152600,779019142,263,263,263,263,0
|
|
20250225,152500,779019142,263,263,263,263,0
|
|
20250225,152400,779019142,263,263,263,263,0
|
|
20250225,152300,779019142,263,263,263,263,0
|
|
20250225,152200,779019142,263,263,263,263,0
|
|
20250225,152100,779019142,263,263,263,263,0
|
|
20250225,152000,779019142,263,263,263,263,0
|
|
20250225,151900,779019142,263,263,263,262,5007
|
|
20250225,151800,777703445,263,263,263,263,1600
|
|
20250225,151700,777282645,262,262,262,262,101
|
|
20250225,151600,777256183,263,263,263,263,1
|
|
20250225,151500,777255920,262,263,263,262,5295
|
|
20250225,151400,775865413,264,263,264,263,1786
|
|
20250225,151300,775395694,263,263,263,263,0
|
|
20250225,151200,775395694,263,263,263,263,994
|
|
20250225,151100,775134272,263,263,263,263,0
|
|
20250225,151000,775134272,263,263,263,263,1
|
|
20250225,150900,775134009,262,262,262,262,281
|
|
20250225,150800,775060387,262,262,262,262,0
|
|
20250225,150700,775060387,262,262,262,262,0
|
|
20250225,150600,775060387,262,262,262,262,38
|
|
20250225,150500,775050431,262,262,262,262,1
|
|
20250225,150400,775050169,261,261,261,261,2792
|
|
20250225,150300,774321457,260,260,260,260,51
|
|
20250225,150200,774308197,259,259,259,259,1
|
|
20250225,150100,774307938,259,259,259,259,0
|
|
20250225,150000,774307938,259,259,259,259,1
|
|
20250225,145900,774307679,261,261,261,261,777
|
|
20250225,145800,774104882,261,261,261,261,2
|
|
20250225,145700,774104360,259,259,259,259,1451
|
|
20250225,145600,773728551,261,259,261,259,176
|
|
20250225,145500,773682965,259,260,261,259,97
|
|
20250225,145400,773657763,260,261,261,260,22
|
|
20250225,145300,773652039,259,259,259,259,342
|
|
20250225,145200,773563461,259,259,259,259,3597
|
|
20250225,145100,772631838,259,260,260,259,3750
|
|
20250225,145000,771660586,260,260,260,260,1451
|
|
20250225,144900,771283326,259,259,259,259,0
|
|
20250225,144800,771283326,259,259,259,259,869
|
|
20250225,144700,771058255,260,260,260,260,51
|
|
20250225,144600,771044995,261,261,261,261,0
|
|
20250225,144500,771044995,261,261,261,261,330
|
|
20250225,144400,770958865,261,260,262,260,4642
|
|
20250225,144300,769746578,260,260,260,260,0
|
|
20250225,144200,769746578,260,260,260,260,0
|
|
20250225,144100,769746578,260,260,260,260,0
|
|
20250225,144000,769746578,260,260,260,260,3903
|
|
20250225,143900,768731798,260,260,260,260,0
|
|
20250225,143800,768731798,260,260,260,260,0
|
|
20250225,143700,768731798,260,260,260,260,2
|
|
20250225,143600,768731278,260,260,260,260,123
|
|
20250225,143500,768699298,261,261,261,261,19
|
|
20250225,143400,768694339,260,261,261,260,107
|
|
20250225,143300,768666510,260,261,261,260,83
|
|
20250225,143200,768644928,261,260,261,260,3009
|
|
20250225,143100,767862579,261,261,261,261,9
|
|
20250225,143000,767860230,260,260,261,260,3264
|
|
20250225,142900,767011581,261,261,261,261,0
|
|
20250225,142800,767011581,261,261,261,261,309
|
|
20250225,142700,766930932,261,261,261,261,0
|
|
20250225,142600,766930932,261,261,261,261,101
|
|
20250225,142500,766904571,260,260,260,260,0
|
|
20250225,142400,766904571,260,260,260,260,0
|
|
20250225,142300,766904571,260,260,260,260,0
|
|
20250225,142200,766904571,260,260,260,260,5833
|
|
20250225,142100,765387991,259,259,259,259,4065
|
|
20250225,142000,764335156,260,260,260,260,0
|
|
20250225,141900,764335156,260,260,260,260,527
|
|
20250225,141800,764198136,259,260,260,259,3465
|
|
20250225,141700,763298817,260,260,260,260,0
|
|
20250225,141600,763298817,260,260,260,260,2182
|
|
20250225,141500,762731497,260,260,260,260,0
|
|
20250225,141400,762731497,260,260,260,260,901
|
|
20250225,141300,762497237,260,260,260,260,1002
|
|
20250225,141200,762236717,260,260,260,260,7529
|
|
20250225,141100,760279177,260,260,260,260,9
|
|
20250225,141000,760276837,261,261,261,261,89
|
|
20250225,140900,760253608,260,260,260,260,7
|
|
20250225,140800,760251788,260,260,260,260,0
|
|
20250225,140700,760251788,260,260,260,260,0
|
|
20250225,140600,760251788,260,260,260,260,1
|
|
20250225,140500,760251528,260,260,260,260,0
|
|
20250225,140400,760251528,260,260,260,260,0
|
|
20250225,140300,760251528,260,260,260,260,0
|
|
20250225,140200,760251528,260,260,260,260,0
|
|
20250225,140100,760251528,260,261,261,260,7663
|
|
20250225,140000,758259135,260,260,260,260,0
|
|
20250225,135900,758259135,260,260,260,260,0
|
|
20250225,135800,758259135,260,260,260,260,5
|
|
20250225,135700,758257835,260,260,260,260,6
|
|
20250225,135600,758256275,260,260,260,260,9484
|
|
20250225,135500,755790435,260,260,260,260,0
|
|
20250225,135400,755790435,260,260,260,260,0
|
|
20250225,135300,755790435,260,260,260,260,0
|
|
20250225,135200,755790435,260,261,261,260,102
|
|
20250225,135100,755763905,260,260,260,260,0
|
|
20250225,135000,755763905,260,261,261,260,351
|
|
20250225,134900,755672544,262,262,262,262,0
|
|
20250225,134800,755672544,262,262,262,262,388
|
|
20250225,134700,755570888,260,262,262,260,112
|
|
20250225,134600,755541630,262,262,262,262,0
|
|
20250225,134500,755541630,262,262,262,262,0
|
|
20250225,134400,755541630,262,262,262,262,4689
|
|
20250225,134300,754313112,263,263,263,263,0
|
|
20250225,134200,754313112,263,263,263,263,26
|
|
20250225,134100,754306274,263,263,263,263,1
|
|
20250225,134000,754306011,263,263,263,263,50
|
|
20250225,133900,754292861,261,261,261,261,0
|
|
20250225,133800,754292861,261,261,261,261,10000
|
|
20250225,133700,751682861,261,261,261,261,0
|
|
20250225,133600,751682861,261,261,261,261,415
|
|
20250225,133500,751574546,260,260,260,260,0
|
|
20250225,133400,751574546,260,260,260,260,0
|
|
20250225,133300,751574546,260,260,260,260,0
|
|
20250225,133200,751574546,260,260,260,260,8381
|
|
20250225,133100,749395486,261,261,261,261,4191
|
|
20250225,133000,748301635,262,262,262,262,2
|
|
20250225,132900,748301111,261,261,261,261,879
|
|
20250225,132800,748071692,260,260,260,260,0
|
|
20250225,132700,748071692,260,260,260,260,0
|
|
20250225,132600,748071692,260,260,260,260,0
|
|
20250225,132500,748071692,260,260,260,260,0
|
|
20250225,132400,748071692,260,260,260,260,22588
|
|
20250225,132300,742198812,261,261,261,261,5971
|
|
20250225,132200,740640381,261,261,261,261,3871
|
|
20250225,132100,739630050,262,262,262,262,879
|
|
20250225,132000,739399752,262,262,262,262,5252
|
|
20250225,131900,738023728,262,262,262,262,0
|
|
20250225,131800,738023728,262,262,262,262,103
|
|
20250225,131700,737996742,262,263,263,262,10
|
|
20250225,131600,737994113,262,262,262,262,0
|
|
20250225,131500,737994113,262,263,263,262,301
|
|
20250225,131400,737915250,262,262,262,262,785
|
|
20250225,131300,737709580,263,263,263,263,73
|
|
20250225,131200,737690381,262,262,262,262,0
|
|
20250225,131100,737690381,262,262,262,262,0
|
|
20250225,131000,737690381,262,262,262,262,0
|
|
20250225,130900,737690381,262,262,262,262,4482
|
|
20250225,130800,736516097,263,263,263,263,2
|
|
20250225,130700,736515571,263,263,263,263,6
|
|
20250225,130600,736513993,263,263,263,263,0
|
|
20250225,130500,736513993,263,263,263,263,1
|
|
20250225,130400,736513730,263,263,263,263,0
|
|
20250225,130300,736513730,263,263,263,263,4
|
|
20250225,130200,736512678,262,262,262,262,2
|
|
20250225,130100,736512154,263,263,263,262,195
|
|
20250225,130000,736460879,263,263,263,263,133
|
|
20250225,125900,736425900,263,263,263,263,0
|
|
20250225,125800,736425900,263,263,263,263,26
|
|
20250225,125700,736419062,263,263,263,263,0
|
|
20250225,125600,736419062,263,263,263,262,3666
|
|
20250225,125500,735455104,263,263,263,263,0
|
|
20250225,125400,735455104,263,263,263,263,4
|
|
20250225,125300,735454052,262,262,262,262,0
|
|
20250225,125200,735454052,262,262,262,262,3158
|
|
20250225,125100,734626656,261,261,261,261,4348
|
|
20250225,125000,733491828,261,261,261,261,754
|
|
20250225,124900,733295034,261,261,261,261,2463
|
|
20250225,124800,732652191,261,262,262,261,3216
|
|
20250225,124700,731809699,262,262,262,262,2008
|
|
20250225,124600,731283603,262,262,262,262,1324
|
|
20250225,124500,730936715,262,263,263,262,208
|
|
20250225,124400,730882217,263,263,263,263,50
|
|
20250225,124300,730869067,263,263,263,263,1
|
|
20250225,124200,730868804,263,263,263,263,2253
|
|
20250225,124100,730276265,263,263,263,263,0
|
|
20250225,124000,730276265,263,263,263,263,2
|
|
20250225,123900,730275739,263,263,263,263,100
|
|
20250225,123800,730249439,263,263,263,263,4
|
|
20250225,123700,730248387,262,262,262,262,107
|
|
20250225,123600,730220353,262,262,262,262,10
|
|
20250225,123500,730217733,263,263,263,263,3250
|
|
20250225,123400,729362983,263,263,263,263,6204
|
|
20250225,123300,727731331,263,263,263,263,3874
|
|
20250225,123200,726712469,264,264,264,263,3791
|
|
20250225,123100,725715432,264,264,264,264,0
|
|
20250225,123000,725715432,264,263,264,263,6982
|
|
20250225,122900,723872214,264,264,264,264,0
|
|
20250225,122800,723872214,264,264,264,264,0
|
|
20250225,122700,723872214,264,264,264,264,1001
|
|
20250225,122600,723607950,263,263,263,263,0
|
|
20250225,122500,723607950,263,263,263,263,1
|
|
20250225,122400,723607687,264,264,264,264,1000
|
|
20250225,122300,723343687,263,263,263,263,224
|
|
20250225,122200,723284775,262,262,262,262,0
|
|
20250225,122100,723284775,262,263,263,262,784
|
|
20250225,122000,723079059,263,262,263,262,692
|
|
20250225,121900,722897064,263,263,263,263,0
|
|
20250225,121800,722897064,263,262,263,262,5100
|
|
20250225,121700,721555864,262,262,262,262,6858
|
|
20250225,121600,719759068,262,262,262,262,0
|
|
20250225,121500,719759068,262,262,262,262,3034
|
|
20250225,121400,718964160,262,262,262,262,0
|
|
20250225,121300,718964160,262,262,262,262,5267
|
|
20250225,121200,717584206,262,262,262,262,0
|
|
20250225,121100,717584206,262,262,262,262,371
|
|
20250225,121000,717487004,262,262,262,262,12861
|
|
20250225,120900,714117422,263,263,263,263,10
|
|
20250225,120800,714114792,263,263,263,263,67
|
|
20250225,120700,714097171,263,263,263,263,22
|
|
20250225,120600,714091385,263,263,263,263,6
|
|
20250225,120500,714089807,262,263,263,262,709
|
|
20250225,120400,713904040,262,262,262,262,0
|
|
20250225,120300,713904040,262,263,263,262,57
|
|
20250225,120200,713889103,262,263,263,262,1358
|
|
20250225,120100,713533298,263,262,263,262,7872
|
|
20250225,120000,711462963,262,262,262,262,5284
|
|
20250225,115900,710078555,262,263,263,262,13887
|
|
20250225,115800,706427014,263,264,264,263,34
|
|
20250225,115700,706418057,263,263,263,263,2000
|
|
20250225,115600,705892057,264,264,264,264,0
|
|
20250225,115500,705892057,264,264,264,264,370
|
|
20250225,115400,705794377,264,264,264,264,2
|
|
20250225,115300,705793849,264,263,264,263,1269
|
|
20250225,115200,705460002,263,263,263,263,1002
|
|
20250225,115100,705196476,264,264,264,264,3
|
|
20250225,115000,705195684,264,264,264,264,10
|
|
20250225,114900,705193044,264,264,264,264,25
|
|
20250225,114800,705186444,264,264,264,264,3863
|
|
20250225,114700,704166612,264,264,264,264,0
|
|
20250225,114600,704166612,264,264,264,264,380
|
|
20250225,114500,704066292,265,265,265,265,0
|
|
20250225,114400,704066292,265,265,265,265,6
|
|
20250225,114300,704064702,264,264,264,264,1000
|
|
20250225,114200,703800702,264,265,265,264,1020
|
|
20250225,114100,703531414,265,265,265,265,0
|
|
20250225,114000,703531414,265,264,265,264,190
|
|
20250225,113900,703481253,264,264,264,264,358
|
|
20250225,113800,703386741,264,264,264,264,0
|
|
20250225,113700,703386741,264,264,264,264,855
|
|
20250225,113600,703161021,264,264,264,264,170
|
|
20250225,113500,703116141,265,265,265,265,102
|
|
20250225,113400,703089111,265,265,265,265,0
|
|
20250225,113300,703089111,265,265,265,265,1
|
|
20250225,113200,703088846,264,264,264,264,2433
|
|
20250225,113100,702446534,264,264,264,264,0
|
|
20250225,113000,702446534,264,264,264,264,3
|
|
20250225,112900,702445742,263,263,263,263,0
|
|
20250225,112800,702445742,263,263,263,263,1906
|
|
20250225,112700,701944464,263,264,264,263,12380
|
|
20250225,112600,698678564,264,264,264,264,11290
|
|
20250225,112500,695698004,264,264,264,264,0
|
|
20250225,112400,695698004,264,265,265,264,3487
|
|
20250225,112300,694774436,265,265,265,265,1014
|
|
20250225,112200,694505726,266,266,266,266,413
|
|
20250225,112100,694395868,265,265,265,265,0
|
|
20250225,112000,694395868,265,265,265,265,14
|
|
20250225,111900,694392158,266,266,266,266,0
|
|
20250225,111800,694392158,266,266,266,266,770
|
|
20250225,111700,694187338,266,266,266,266,0
|
|
20250225,111600,694187338,266,267,267,266,4855
|
|
20250225,111500,692895606,267,267,267,267,200
|
|
20250225,111400,692842206,268,267,268,265,101
|
|
20250225,111300,692815431,266,266,266,265,14204
|
|
20250225,111200,689051135,266,268,268,266,335
|
|
20250225,111100,688962019,266,270,270,266,4783
|
|
20250225,111000,687678234,270,270,270,270,0
|
|
20250225,110900,687678234,270,270,270,270,37
|
|
20250225,110800,687668244,270,269,270,269,1532
|
|
20250225,110700,687256116,269,266,269,266,57584
|
|
20250225,110600,671817552,266,265,266,265,5008
|
|
20250225,110500,670490424,266,266,266,266,0
|
|
20250225,110400,670490424,266,265,266,265,2
|
|
20250225,110300,670489893,264,264,264,264,0
|
|
20250225,110200,670489893,264,264,264,264,1962
|
|
20250225,110100,669971925,263,264,264,263,936
|
|
20250225,110000,669725748,264,265,265,264,2602
|
|
20250225,105900,669038819,265,265,265,265,9
|
|
20250225,105800,669036434,264,264,264,264,10380
|
|
20250225,105700,666296114,264,266,266,264,2
|
|
20250225,105600,666295584,266,266,266,266,0
|
|
20250225,105500,666295584,266,264,266,264,1542
|
|
20250225,105400,665888482,265,266,266,265,696
|
|
20250225,105300,665703895,266,266,266,266,0
|
|
20250225,105200,665703895,266,265,266,265,1446
|
|
20250225,105100,665320648,267,267,267,267,29
|
|
20250225,105000,665312905,267,263,267,263,23147
|
|
20250225,104900,659187911,263,263,263,263,1
|
|
20250225,104800,659187648,265,265,265,265,1
|
|
20250225,104700,659187383,263,263,263,263,4208
|
|
20250225,104600,658080679,263,264,264,263,2000
|
|
20250225,104500,657553066,264,265,265,264,1634
|
|
20250225,104400,657121407,265,265,265,265,418
|
|
20250225,104300,657010637,265,265,265,265,3910
|
|
20250225,104200,655974487,265,266,267,265,3591
|
|
20250225,104100,655020166,266,266,267,266,265
|
|
20250225,104000,654949664,266,266,266,266,1763
|
|
20250225,103900,654480706,267,267,267,267,44
|
|
20250225,103800,654468958,267,267,267,267,0
|
|
20250225,103700,654468958,267,267,267,267,10
|
|
20250225,103600,654466288,267,267,267,267,618
|
|
20250225,103500,654301282,267,266,267,266,302
|
|
20250225,103400,654220949,266,265,266,265,1143
|
|
20250225,103300,653918051,265,265,265,265,10
|
|
20250225,103200,653915401,265,265,265,265,603
|
|
20250225,103100,653755606,265,265,265,265,13
|
|
20250225,103000,653752161,265,265,265,265,189
|
|
20250225,102900,653702076,265,265,265,265,10
|
|
20250225,102800,653699426,264,265,265,264,2373
|
|
20250225,102700,653071565,267,267,267,267,105
|
|
20250225,102600,653043530,267,267,267,267,35
|
|
20250225,102500,653034185,268,266,268,266,3360
|
|
20250225,102400,652134644,266,266,266,266,0
|
|
20250225,102300,652134644,266,266,266,266,1
|
|
20250225,102200,652134378,265,265,265,265,0
|
|
20250225,102100,652134378,265,264,265,264,580
|
|
20250225,102000,651981218,264,264,264,264,100
|
|
20250225,101900,651954818,266,265,266,265,508
|
|
20250225,101800,651819691,265,264,265,264,1051
|
|
20250225,101700,651541227,266,266,266,266,750
|
|
20250225,101600,651341727,264,266,266,264,6844
|
|
20250225,101500,649526643,268,266,268,265,649
|
|
20250225,101400,649354271,266,267,267,266,44
|
|
20250225,101300,649342524,266,265,266,265,73
|
|
20250225,101200,649323117,265,265,265,264,12099
|
|
20250225,101100,646117082,265,266,266,265,347
|
|
20250225,101000,646025124,266,266,266,266,350
|
|
20250225,100900,645932024,266,266,266,265,2777
|
|
20250225,100800,645195351,266,267,267,265,5635
|
|
20250225,100700,643698325,267,264,267,264,11518
|
|
20250225,100600,640648197,265,266,266,265,3816
|
|
20250225,100500,639636097,266,266,268,266,4092
|
|
20250225,100400,638547522,266,268,268,266,16946
|
|
20250225,100300,634038768,268,269,269,267,7985
|
|
20250225,100200,631901646,268,267,270,266,8379
|
|
20250225,100100,629658244,266,270,270,266,16721
|
|
20250225,100000,625196254,270,270,270,270,9250
|
|
20250225,095900,622698754,269,269,269,269,746
|
|
20250225,095800,622498080,269,267,270,267,3953
|
|
20250225,095700,621435609,269,267,270,267,13446
|
|
20250225,095600,617825088,267,267,267,267,3665
|
|
20250225,095500,616846533,267,267,267,266,1055
|
|
20250225,095400,616564849,267,267,267,267,4408
|
|
20250225,095300,615387913,266,267,268,265,21777
|
|
20250225,095200,609598307,267,268,268,266,38523
|
|
20250225,095100,599340366,269,268,269,268,9918
|
|
20250225,095000,596677274,268,267,268,266,13981
|
|
20250225,094900,592947252,266,270,270,266,18268
|
|
20250225,094800,588074599,270,270,273,269,11623
|
|
20250225,094700,584941419,270,270,273,268,24309
|
|
20250225,094600,578407668,270,270,274,270,26325
|
|
20250225,094500,571270058,272,269,272,260,81876
|
|
20250225,094400,549426176,269,275,279,269,63049
|
|
20250225,094300,532140630,276,278,279,275,65902
|
|
20250225,094200,513839181,278,277,279,275,62691
|
|
20250225,094100,496458415,278,275,280,274,130991
|
|
20250225,094000,460061572,276,273,278,272,65668
|
|
20250225,093900,441977157,274,269,275,267,89080
|
|
20250225,093800,417702736,267,263,269,261,17218
|
|
20250225,093700,413106063,260,264,264,260,6772
|
|
20250225,093600,411339267,264,262,264,262,13888
|
|
20250225,093500,407686631,262,261,263,261,466
|
|
20250225,093400,407564543,263,260,263,260,6980
|
|
20250225,093300,405747866,260,262,262,260,986
|
|
20250225,093200,405491488,262,264,264,261,51417
|
|
20250225,093100,392028388,265,264,265,264,150
|
|
20250225,093000,391988728,264,265,265,264,522
|
|
20250225,092900,391850399,264,264,264,264,1142
|
|
20250225,092800,391548911,263,266,267,262,18641
|
|
20250225,092700,386620093,267,268,271,266,8519
|
|
20250225,092600,384324957,268,264,268,264,14039
|
|
20250225,092500,380596187,264,263,264,262,26134
|
|
20250225,092400,373748694,263,266,266,262,31925
|
|
20250225,092300,365365434,264,266,269,264,61665
|
|
20250225,092200,348984393,266,268,269,266,38900
|
|
20250225,092100,338571159,268,270,270,268,4766
|
|
20250225,092000,337288205,269,269,270,268,13022
|
|
20250225,091900,333779062,269,267,269,267,7157
|
|
20250225,091800,331855550,268,273,273,268,14289
|
|
20250225,091700,328008382,273,270,273,269,17431
|
|
20250225,091600,323298042,270,270,271,269,22915
|
|
20250225,091500,317105013,270,271,272,267,37348
|
|
20250225,091400,307039655,270,271,273,266,74941
|
|
20250225,091300,286857798,271,278,278,271,70922
|
|
20250225,091200,267393661,278,277,282,274,233096
|
|
20250225,091100,202522633,278,272,279,271,160790
|
|
20250225,091000,158285197,274,274,277,266,138521
|
|
20250225,090900,120506994,274,278,278,273,107162
|
|
20250225,090800,90762305,278,278,278,278,0
|
|
20250225,090700,90762305,278,266,278,265,90850
|
|
20250225,090600,65962350,266,260,268,260,59591
|
|
20250225,090500,50324829,258,259,260,258,6035
|
|
20250225,090400,48755788,259,258,259,258,6759
|
|
20250225,090300,47007966,258,258,258,258,225
|
|
20250225,090200,46949916,258,259,260,256,43090
|
|
20250225,090100,35832789,258,260,263,258,105107
|
|
20250225,090000,8418388,260,253,261,253,32570
|