587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184400,656696439,714,714,714,714,14054
|
|
20250221,184300,656696439,714,714,714,714,0
|
|
20250221,184200,656696439,714,714,714,714,0
|
|
20250221,184100,656696439,714,714,714,714,0
|
|
20250221,184000,656696439,714,714,714,714,0
|
|
20250221,183900,656696439,714,714,714,714,0
|
|
20250221,183800,656696439,714,714,714,714,0
|
|
20250221,183700,656696439,714,714,714,714,0
|
|
20250221,183600,656696439,714,714,714,714,0
|
|
20250221,183500,656696439,714,714,714,714,0
|
|
20250221,183400,656696439,714,714,714,714,0
|
|
20250221,183300,656696439,714,714,714,714,0
|
|
20250221,183200,656696439,714,714,714,714,0
|
|
20250221,183100,656696439,714,714,714,714,0
|
|
20250221,183000,656696439,714,714,714,714,0
|
|
20250221,182900,656696439,714,714,714,714,0
|
|
20250221,182800,656696439,714,714,714,714,0
|
|
20250221,182700,656696439,714,714,714,714,0
|
|
20250221,182600,656696439,714,714,714,714,0
|
|
20250221,182500,656696439,714,714,714,714,0
|
|
20250221,182400,656696439,714,714,714,714,0
|
|
20250221,182300,656696439,714,714,714,714,0
|
|
20250221,182200,656696439,714,714,714,714,0
|
|
20250221,182100,656696439,714,714,714,714,0
|
|
20250221,182000,656696439,714,714,714,714,0
|
|
20250221,181900,656696439,714,714,714,714,0
|
|
20250221,181800,656696439,714,714,714,714,0
|
|
20250221,181700,656696439,714,714,714,714,0
|
|
20250221,181600,656696439,714,714,714,714,0
|
|
20250221,181500,656696439,714,714,714,714,0
|
|
20250221,181400,656696439,714,714,714,714,14054
|
|
20250221,181300,656696439,714,714,714,714,0
|
|
20250221,181200,656696439,714,714,714,714,0
|
|
20250221,181100,656696439,714,714,714,714,0
|
|
20250221,181000,656696439,714,714,714,714,0
|
|
20250221,180900,656696439,714,714,714,714,0
|
|
20250221,180800,656696439,714,714,714,714,0
|
|
20250221,180700,656696439,714,714,714,714,0
|
|
20250221,180600,656696439,714,714,714,714,0
|
|
20250221,180500,656696439,714,714,714,714,0
|
|
20250221,180400,656696439,714,714,714,714,0
|
|
20250221,180300,656696439,714,714,714,714,0
|
|
20250221,180200,656696439,714,714,714,714,0
|
|
20250221,180100,656696439,714,714,714,714,0
|
|
20250221,180000,656696439,714,714,714,714,0
|
|
20250221,175900,656696439,714,714,714,714,0
|
|
20250221,175800,656696439,714,714,714,714,0
|
|
20250221,175700,656696439,714,714,714,714,0
|
|
20250221,175600,656696439,714,714,714,714,0
|
|
20250221,175500,656696439,714,714,714,714,0
|
|
20250221,175400,656696439,714,714,714,714,0
|
|
20250221,175300,656696439,714,714,714,714,0
|
|
20250221,175200,656696439,714,714,714,714,0
|
|
20250221,175100,656696439,714,714,714,714,0
|
|
20250221,175000,656696439,714,714,714,714,0
|
|
20250221,174900,656696439,714,714,714,714,0
|
|
20250221,174800,656696439,714,714,714,714,0
|
|
20250221,174700,656696439,714,714,714,714,0
|
|
20250221,174600,656696439,714,714,714,714,0
|
|
20250221,174500,656696439,714,714,714,714,0
|
|
20250221,174400,656696439,714,714,714,714,14054
|
|
20250221,174300,656696439,714,714,714,714,0
|
|
20250221,174200,656696439,714,714,714,714,0
|
|
20250221,174100,656696439,714,714,714,714,0
|
|
20250221,174000,656696439,714,714,714,714,0
|
|
20250221,173900,656696439,714,714,714,714,0
|
|
20250221,173800,656696439,714,714,714,714,0
|
|
20250221,173700,656696439,714,714,714,714,0
|
|
20250221,173600,656696439,714,714,714,714,0
|
|
20250221,173500,656696439,714,714,714,714,0
|
|
20250221,173400,656696439,714,714,714,714,0
|
|
20250221,173300,656696439,714,714,714,714,0
|
|
20250221,173200,656696439,714,714,714,714,0
|
|
20250221,173100,656696439,714,714,714,714,0
|
|
20250221,173000,656696439,714,714,714,714,0
|
|
20250221,172900,656696439,714,714,714,714,0
|
|
20250221,172800,656696439,714,714,714,714,0
|
|
20250221,172700,656696439,714,714,714,714,0
|
|
20250221,172600,656696439,714,714,714,714,0
|
|
20250221,172500,656696439,714,714,714,714,0
|
|
20250221,172400,656696439,714,714,714,714,0
|
|
20250221,172300,656696439,714,714,714,714,0
|
|
20250221,172200,656696439,714,714,714,714,0
|
|
20250221,172100,656696439,714,714,714,714,0
|
|
20250221,172000,656696439,714,714,714,714,0
|
|
20250221,171900,656696439,714,714,714,714,0
|
|
20250221,171800,656696439,714,714,714,714,0
|
|
20250221,171700,656696439,714,714,714,714,0
|
|
20250221,171600,656696439,714,714,714,714,0
|
|
20250221,171500,656696439,714,714,714,714,0
|
|
20250221,171400,656696439,714,714,714,714,14054
|
|
20250221,171300,656696439,714,714,714,714,0
|
|
20250221,171200,656696439,714,714,714,714,0
|
|
20250221,171100,656696439,714,714,714,714,0
|
|
20250221,171000,656696439,714,714,714,714,0
|
|
20250221,170900,656696439,714,714,714,714,0
|
|
20250221,170800,656696439,714,714,714,714,0
|
|
20250221,170700,656696439,714,714,714,714,0
|
|
20250221,170600,656696439,714,714,714,714,0
|
|
20250221,170500,656696439,714,714,714,714,0
|
|
20250221,170400,656696439,714,714,714,714,0
|
|
20250221,170300,656696439,714,714,714,714,0
|
|
20250221,170200,656696439,714,714,714,714,0
|
|
20250221,170100,656696439,714,714,714,714,0
|
|
20250221,170000,656696439,714,714,714,714,0
|
|
20250221,165900,656696439,714,714,714,714,0
|
|
20250221,165800,656696439,714,714,714,714,0
|
|
20250221,165700,656696439,714,714,714,714,0
|
|
20250221,165600,656696439,714,714,714,714,0
|
|
20250221,165500,656696439,714,714,714,714,0
|
|
20250221,165400,656696439,714,714,714,714,0
|
|
20250221,165300,656696439,714,714,714,714,0
|
|
20250221,165200,656696439,714,714,714,714,0
|
|
20250221,165100,656696439,714,714,714,714,0
|
|
20250221,165000,656696439,714,714,714,714,0
|
|
20250221,164900,656696439,714,714,714,714,0
|
|
20250221,164800,656696439,714,714,714,714,0
|
|
20250221,164700,656696439,714,714,714,714,0
|
|
20250221,164600,656696439,714,714,714,714,0
|
|
20250221,164500,656696439,714,714,714,714,0
|
|
20250221,164400,656696439,714,714,714,714,14054
|
|
20250221,164300,656696439,714,714,714,714,0
|
|
20250221,164200,656696439,714,714,714,714,0
|
|
20250221,164100,656696439,714,714,714,714,0
|
|
20250221,164000,656696439,714,714,714,714,0
|
|
20250221,163900,656696439,714,714,714,714,0
|
|
20250221,163800,656696439,714,714,714,714,0
|
|
20250221,163700,656696439,714,714,714,714,0
|
|
20250221,163600,656696439,714,714,714,714,0
|
|
20250221,163500,656696439,714,714,714,714,0
|
|
20250221,163400,656696439,714,714,714,714,0
|
|
20250221,163300,656696439,714,714,714,714,0
|
|
20250221,163200,656696439,714,714,714,714,0
|
|
20250221,163100,656696439,714,714,714,714,0
|
|
20250221,163000,656696439,714,714,714,714,0
|
|
20250221,162900,656696439,714,714,714,714,0
|
|
20250221,162800,656696439,714,714,714,714,0
|
|
20250221,162700,656696439,714,714,714,714,0
|
|
20250221,162600,656696439,714,714,714,714,0
|
|
20250221,162500,656696439,714,714,714,714,0
|
|
20250221,162400,656696439,714,714,714,714,0
|
|
20250221,162300,656696439,714,714,714,714,0
|
|
20250221,162200,656696439,714,714,714,714,0
|
|
20250221,162100,656696439,714,714,714,714,0
|
|
20250221,162000,656696439,714,714,714,714,0
|
|
20250221,161900,656696439,714,714,714,714,0
|
|
20250221,161800,656696439,714,714,714,714,0
|
|
20250221,161700,656696439,714,714,714,714,0
|
|
20250221,161600,656696439,714,714,714,714,0
|
|
20250221,161500,656696439,714,714,714,714,0
|
|
20250221,161400,656696439,714,714,714,714,14054
|
|
20250221,161300,656696439,714,714,714,714,0
|
|
20250221,161200,656696439,714,714,714,714,0
|
|
20250221,161100,656696439,714,714,714,714,0
|
|
20250221,161000,656696439,714,714,714,714,0
|
|
20250221,160900,656696439,714,714,714,714,0
|
|
20250221,160800,656696439,714,714,714,714,0
|
|
20250221,160700,656696439,714,714,714,714,0
|
|
20250221,160600,656696439,714,714,714,714,0
|
|
20250221,160500,656696439,714,714,714,714,0
|
|
20250221,160400,656696439,714,714,714,714,0
|
|
20250221,160300,656696439,714,714,714,714,0
|
|
20250221,160200,656696439,714,714,714,714,0
|
|
20250221,160100,656696439,714,714,714,714,0
|
|
20250221,160000,656696439,714,714,714,714,0
|
|
20250221,155900,656696439,714,714,714,714,0
|
|
20250221,155800,656696439,714,714,714,714,0
|
|
20250221,155700,656696439,714,714,714,714,0
|
|
20250221,155600,656696439,714,714,714,714,0
|
|
20250221,155500,656696439,714,714,714,714,0
|
|
20250221,155400,656696439,714,714,714,714,0
|
|
20250221,155300,656696439,714,714,714,714,0
|
|
20250221,155200,656696439,714,714,714,714,0
|
|
20250221,155100,656696439,714,714,714,714,0
|
|
20250221,155000,656696439,714,714,714,714,0
|
|
20250221,154900,656696439,714,714,714,714,0
|
|
20250221,154800,656696439,714,714,714,714,0
|
|
20250221,154700,656696439,714,714,714,714,0
|
|
20250221,154600,656696439,714,714,714,714,0
|
|
20250221,154500,656696439,714,714,714,714,0
|
|
20250221,154400,656696439,714,714,714,714,14054
|
|
20250221,154300,656696439,714,714,714,714,0
|
|
20250221,154200,656696439,714,714,714,714,0
|
|
20250221,154100,656696439,714,714,714,714,0
|
|
20250221,154000,656696439,714,714,714,714,0
|
|
20250221,153900,656696439,714,714,714,714,0
|
|
20250221,153800,656696439,714,714,714,714,0
|
|
20250221,153700,656696439,714,714,714,714,0
|
|
20250221,153600,656696439,714,714,714,714,0
|
|
20250221,153500,656696439,714,714,714,714,0
|
|
20250221,153400,656696439,714,714,714,714,0
|
|
20250221,153300,656696439,714,714,714,714,0
|
|
20250221,153200,656696439,714,714,714,714,0
|
|
20250221,153100,656696439,714,714,714,714,0
|
|
20250221,153000,656696439,714,714,714,714,14054
|
|
20250221,152900,646661883,712,712,712,712,0
|
|
20250221,152800,646661883,712,712,712,712,0
|
|
20250221,152700,646661883,712,712,712,712,0
|
|
20250221,152600,646661883,712,712,712,712,0
|
|
20250221,152500,646661883,712,712,712,712,0
|
|
20250221,152400,646661883,712,712,712,712,0
|
|
20250221,152300,646661883,712,712,712,712,0
|
|
20250221,152200,646661883,712,712,712,712,0
|
|
20250221,152100,646661883,712,712,712,712,0
|
|
20250221,152000,646661883,712,712,712,712,0
|
|
20250221,151900,646661883,712,712,714,712,4393
|
|
20250221,151800,643533199,713,713,713,712,5059
|
|
20250221,151700,639929632,713,713,713,712,1773
|
|
20250221,151600,638667194,713,713,713,713,10
|
|
20250221,151500,638660064,713,713,713,712,284
|
|
20250221,151400,638457755,713,712,713,712,147
|
|
20250221,151300,638352959,713,713,713,713,1
|
|
20250221,151200,638352246,712,713,713,712,249
|
|
20250221,151100,638174711,713,715,715,713,10747
|
|
20250221,151000,630512080,715,715,715,715,0
|
|
20250221,150900,630512080,715,715,715,715,6350
|
|
20250221,150800,625971830,715,715,715,713,10791
|
|
20250221,150700,618277799,715,715,715,713,3324
|
|
20250221,150600,615907725,715,714,715,714,3324
|
|
20250221,150500,613534388,714,714,714,714,5
|
|
20250221,150400,613530818,714,714,714,714,18
|
|
20250221,150300,613517966,714,714,714,714,92
|
|
20250221,150200,613452278,714,713,714,713,1613
|
|
20250221,150100,612300608,714,714,714,713,1151
|
|
20250221,150000,611478893,714,714,714,714,0
|
|
20250221,145900,611478893,714,713,714,713,121
|
|
20250221,145800,611392619,715,714,715,714,11379
|
|
20250221,145700,603268012,714,714,714,714,1901
|
|
20250221,145600,601910698,714,714,714,714,132
|
|
20250221,145500,601816450,714,713,714,713,964
|
|
20250221,145400,601129097,713,713,713,713,1801
|
|
20250221,145300,599844984,713,712,714,712,902
|
|
20250221,145200,599202256,714,713,714,713,8002
|
|
20250221,145100,593490828,714,714,714,713,7004
|
|
20250221,145000,588491972,714,715,715,714,300
|
|
20250221,144900,588277672,715,714,715,714,873
|
|
20250221,144800,587654005,715,715,715,715,210
|
|
20250221,144700,587503855,715,715,715,715,91
|
|
20250221,144600,587438790,715,715,715,715,500
|
|
20250221,144500,587081290,715,714,715,712,7272
|
|
20250221,144400,581895489,716,714,716,714,93
|
|
20250221,144300,581829083,716,716,716,716,298
|
|
20250221,144200,581615715,716,716,716,714,3305
|
|
20250221,144100,579255935,716,714,716,714,26030
|
|
20250221,144000,560645184,715,714,715,714,129
|
|
20250221,143900,560553076,715,715,715,715,10
|
|
20250221,143800,560545926,715,714,715,714,16
|
|
20250221,143700,560534501,715,715,715,714,203
|
|
20250221,143600,560389357,715,715,715,715,129
|
|
20250221,143500,560297122,715,715,715,715,79
|
|
20250221,143400,560240637,715,714,715,714,362
|
|
20250221,143300,559982068,715,714,715,714,2501
|
|
20250221,143200,558195853,715,715,715,714,1019
|
|
20250221,143100,557468285,714,715,715,714,204
|
|
20250221,143000,557322625,715,715,715,715,0
|
|
20250221,142900,557322625,715,715,715,715,0
|
|
20250221,142800,557322625,715,715,715,715,134
|
|
20250221,142700,557226815,715,713,715,713,3749
|
|
20250221,142600,554552409,714,714,714,713,1287
|
|
20250221,142500,553634775,713,715,715,713,1702
|
|
20250221,142400,552419847,715,714,715,713,190
|
|
20250221,142300,552284363,715,715,715,714,1214
|
|
20250221,142200,551417368,715,715,715,715,79
|
|
20250221,142100,551360883,715,715,715,715,335
|
|
20250221,142000,551121358,715,715,715,714,1191
|
|
20250221,141900,550269983,715,714,715,714,16
|
|
20250221,141800,550258558,715,715,715,714,702
|
|
20250221,141700,549756669,715,715,715,715,0
|
|
20250221,141600,549756669,715,714,715,714,601
|
|
20250221,141500,549327554,714,714,714,714,1000
|
|
20250221,141400,548613554,714,714,714,714,35
|
|
20250221,141300,548588564,714,714,714,714,1139
|
|
20250221,141200,547775318,714,714,714,713,7619
|
|
20250221,141100,542336239,714,714,714,714,1100
|
|
20250221,141000,541550839,714,712,714,712,16
|
|
20250221,140900,541539445,714,714,714,714,100
|
|
20250221,140800,541468045,714,714,714,714,400
|
|
20250221,140700,541182445,714,714,714,714,600
|
|
20250221,140600,540754045,714,714,714,714,300
|
|
20250221,140500,540539845,714,714,714,714,1000
|
|
20250221,140400,539825845,714,714,714,713,300
|
|
20250221,140300,539611744,714,713,714,713,6656
|
|
20250221,140200,534866015,713,713,713,712,916
|
|
20250221,140100,534212922,713,712,713,712,5
|
|
20250221,140000,534209361,713,713,713,713,5051
|
|
20250221,135900,530607998,713,712,713,712,16
|
|
20250221,135800,530596605,713,713,713,713,0
|
|
20250221,135700,530596605,713,712,713,711,2013
|
|
20250221,135600,529163348,713,713,713,713,1
|
|
20250221,135500,529162635,713,712,713,712,845
|
|
20250221,135400,528560994,713,712,713,712,262
|
|
20250221,135300,528374349,712,711,712,711,3389
|
|
20250221,135200,525961391,712,712,712,712,67
|
|
20250221,135100,525913687,712,711,712,711,131
|
|
20250221,135000,525820424,712,712,712,711,182
|
|
20250221,134900,525690995,712,711,712,711,16
|
|
20250221,134800,525679618,712,712,712,712,1100
|
|
20250221,134700,524896418,712,712,712,712,455
|
|
20250221,134600,524572458,712,712,712,712,111
|
|
20250221,134500,524493426,712,711,712,711,16
|
|
20250221,134400,524482049,712,711,712,711,259
|
|
20250221,134300,524297898,712,712,712,712,45
|
|
20250221,134200,524265858,712,712,712,712,0
|
|
20250221,134100,524265858,712,711,712,711,631
|
|
20250221,134000,523817126,712,712,712,711,1853
|
|
20250221,133900,522497833,713,712,713,712,101
|
|
20250221,133800,522425920,713,713,713,713,500
|
|
20250221,133700,522069420,713,712,713,712,15
|
|
20250221,133600,522058739,712,712,712,712,0
|
|
20250221,133500,522058739,712,712,712,712,220
|
|
20250221,133400,521902099,712,712,712,712,352
|
|
20250221,133300,521651475,713,713,713,711,31
|
|
20250221,133200,521629392,713,712,713,712,102
|
|
20250221,133100,521556767,713,713,713,713,1
|
|
20250221,133000,521556054,713,711,713,711,1186
|
|
20250221,132900,520712806,713,713,713,713,0
|
|
20250221,132800,520712806,713,713,713,713,1600
|
|
20250221,132700,519572006,713,713,713,713,101
|
|
20250221,132600,519499993,711,711,711,711,2335
|
|
20250221,132500,517839808,711,713,713,711,141
|
|
20250221,132400,517739555,713,713,713,713,23
|
|
20250221,132300,517723156,711,711,711,711,0
|
|
20250221,132200,517723156,711,711,711,711,0
|
|
20250221,132100,517723156,711,711,711,711,0
|
|
20250221,132000,517723156,711,711,711,711,15
|
|
20250221,131900,517712491,711,711,711,711,1686
|
|
20250221,131800,516513745,711,711,711,711,0
|
|
20250221,131700,516513745,711,711,711,711,53
|
|
20250221,131600,516476062,711,711,711,711,0
|
|
20250221,131500,516476062,711,712,712,711,363
|
|
20250221,131400,516217854,712,712,712,712,15
|
|
20250221,131300,516207174,712,712,712,712,200
|
|
20250221,131200,516064774,713,713,713,713,10
|
|
20250221,131100,516057644,713,713,713,713,100
|
|
20250221,131000,515986344,711,713,713,711,4151
|
|
20250221,130900,513030681,711,712,712,711,515
|
|
20250221,130800,512664451,711,711,711,711,0
|
|
20250221,130700,512664451,711,711,711,711,0
|
|
20250221,130600,512664451,711,711,711,711,0
|
|
20250221,130500,512664451,711,711,711,711,1075
|
|
20250221,130400,511900126,711,711,711,711,0
|
|
20250221,130300,511900126,711,711,711,711,0
|
|
20250221,130200,511900126,711,711,711,711,2402
|
|
20250221,130100,510192304,712,713,713,712,2919
|
|
20250221,130000,508112976,713,713,713,713,10
|
|
20250221,125900,508105846,712,712,712,712,0
|
|
20250221,125800,508105846,712,712,712,712,0
|
|
20250221,125700,508105846,712,712,712,712,3766
|
|
20250221,125600,505424454,712,712,712,711,4810
|
|
20250221,125500,501999844,712,712,712,712,500
|
|
20250221,125400,501643844,712,712,712,711,251
|
|
20250221,125300,501465133,711,711,711,711,0
|
|
20250221,125200,501465133,711,711,711,711,15
|
|
20250221,125100,501454468,711,711,711,711,0
|
|
20250221,125000,501454468,711,711,711,711,0
|
|
20250221,124900,501454468,711,712,712,711,575
|
|
20250221,124800,501045143,712,712,712,712,23
|
|
20250221,124700,501028767,712,712,712,712,208
|
|
20250221,124600,500880671,712,712,712,712,201
|
|
20250221,124500,500737559,711,711,711,711,15
|
|
20250221,124400,500726894,712,713,713,712,121
|
|
20250221,124300,500640662,713,713,713,713,1
|
|
20250221,124200,500639949,712,712,712,712,6
|
|
20250221,124100,500635677,712,712,712,712,0
|
|
20250221,124000,500635677,712,712,712,712,84
|
|
20250221,123900,500575869,712,712,712,712,16
|
|
20250221,123800,500564477,713,713,713,713,0
|
|
20250221,123700,500564477,713,713,713,713,210
|
|
20250221,123600,500414747,710,710,710,710,0
|
|
20250221,123500,500414747,710,710,710,710,15
|
|
20250221,123400,500404097,712,712,712,712,10
|
|
20250221,123300,500396977,712,712,712,712,60
|
|
20250221,123200,500354257,712,712,712,712,1743
|
|
20250221,123100,499113241,712,712,712,712,15
|
|
20250221,123000,499102561,713,713,713,713,33
|
|
20250221,122900,499079032,712,712,712,712,2563
|
|
20250221,122800,497254176,710,712,712,710,5446
|
|
20250221,122700,493387016,711,710,711,710,11934
|
|
20250221,122600,484913844,710,710,710,710,144
|
|
20250221,122500,484811604,710,710,710,710,3100
|
|
20250221,122400,482610604,710,712,712,710,46
|
|
20250221,122300,482577884,712,712,712,712,1
|
|
20250221,122200,482577172,712,710,712,710,3003
|
|
20250221,122100,480445036,710,712,712,710,1196
|
|
20250221,122000,479595864,710,711,711,710,112
|
|
20250221,121900,479516247,711,711,711,711,630
|
|
20250221,121800,479068317,711,711,711,711,501
|
|
20250221,121700,478712106,710,711,711,710,2
|
|
20250221,121600,478710685,710,711,711,710,352
|
|
20250221,121500,478460451,711,711,711,711,90
|
|
20250221,121400,478396461,710,710,710,710,1049
|
|
20250221,121300,477651671,710,710,710,710,4281
|
|
20250221,121200,474612161,710,711,711,710,1247
|
|
20250221,121100,473725734,711,711,711,711,1
|
|
20250221,121000,473725023,710,711,711,710,75
|
|
20250221,120900,473671752,710,710,710,710,1216
|
|
20250221,120800,472808392,710,710,710,709,920
|
|
20250221,120700,472155207,710,709,710,709,363
|
|
20250221,120600,471897759,709,710,710,709,854
|
|
20250221,120500,471291475,710,710,710,710,15
|
|
20250221,120400,471280825,710,710,710,710,0
|
|
20250221,120300,471280825,710,710,710,710,6675
|
|
20250221,120200,466541575,710,712,712,710,738
|
|
20250221,120100,466017537,712,712,712,712,0
|
|
20250221,120000,466017537,712,712,712,712,20
|
|
20250221,115900,466003297,712,713,713,712,129
|
|
20250221,115800,465911398,713,712,713,710,5521
|
|
20250221,115700,461989991,713,713,713,713,522
|
|
20250221,115600,461617805,712,712,712,712,15
|
|
20250221,115500,461607125,710,710,710,710,256
|
|
20250221,115400,461425365,712,712,713,712,274
|
|
20250221,115300,461230276,710,711,711,710,1880
|
|
20250221,115200,459895088,710,710,710,710,15
|
|
20250221,115100,459884438,710,711,711,710,9839
|
|
20250221,115000,452892702,711,713,713,711,510
|
|
20250221,114900,452530077,711,714,714,711,40
|
|
20250221,114800,452501593,714,714,714,714,2014
|
|
20250221,114700,451063597,714,714,714,714,102
|
|
20250221,114600,450990769,711,714,714,711,17
|
|
20250221,114500,450978676,714,714,714,714,100
|
|
20250221,114400,450907276,714,712,715,712,28268
|
|
20250221,114300,430716804,711,712,712,711,1255
|
|
20250221,114200,429823399,712,712,712,712,0
|
|
20250221,114100,429823399,712,711,712,711,150
|
|
20250221,114000,429716699,711,711,711,711,15
|
|
20250221,113900,429706034,711,712,712,711,1238
|
|
20250221,113800,428825806,711,711,711,711,0
|
|
20250221,113700,428825806,711,711,711,711,6
|
|
20250221,113600,428821540,712,712,712,712,30
|
|
20250221,113500,428800180,713,713,713,713,0
|
|
20250221,113400,428800180,713,713,713,713,0
|
|
20250221,113300,428800180,713,713,713,713,10
|
|
20250221,113200,428793050,713,713,713,711,394
|
|
20250221,113100,428512172,712,712,712,712,10000
|
|
20250221,113000,421392172,712,712,712,712,2
|
|
20250221,112900,421390748,712,712,712,712,60
|
|
20250221,112800,421348028,711,711,711,711,3
|
|
20250221,112700,421345895,711,712,712,711,16
|
|
20250221,112600,421334518,712,711,712,711,110
|
|
20250221,112500,421256227,712,712,712,712,0
|
|
20250221,112400,421256227,712,710,712,710,3151
|
|
20250221,112300,419015988,710,711,711,710,4443
|
|
20250221,112200,415858458,710,710,710,710,249
|
|
20250221,112100,415681668,711,711,711,711,8
|
|
20250221,112000,415675980,711,713,713,711,104
|
|
20250221,111900,415602028,713,711,713,711,935
|
|
20250221,111800,414936304,712,712,712,711,669
|
|
20250221,111700,414460133,712,712,712,712,162
|
|
20250221,111600,414344789,710,710,710,710,296
|
|
20250221,111500,414134629,710,710,710,710,1000
|
|
20250221,111400,413424629,710,713,713,710,8758
|
|
20250221,111300,407204533,713,713,713,713,50
|
|
20250221,111200,407168883,713,713,713,713,50
|
|
20250221,111100,407133233,713,713,713,713,516
|
|
20250221,111000,406765325,713,713,713,713,2600
|
|
20250221,110900,404911525,713,711,713,711,515
|
|
20250221,110800,404544360,712,712,713,712,2172
|
|
20250221,110700,402995833,712,711,712,711,4
|
|
20250221,110600,402992987,709,708,709,708,46411
|
|
20250221,110500,370119942,708,709,709,708,14194
|
|
20250221,110400,360056411,709,712,712,708,116759
|
|
20250221,110300,277285543,712,712,712,712,40
|
|
20250221,110200,277257063,712,712,712,712,1908
|
|
20250221,110100,275898567,713,713,713,713,2620
|
|
20250221,110000,274030507,712,712,712,712,0
|
|
20250221,105900,274030507,712,712,713,712,1234
|
|
20250221,105800,273151680,712,712,712,712,0
|
|
20250221,105700,273151680,712,712,712,712,3015
|
|
20250221,105600,271005000,712,713,713,712,267
|
|
20250221,105500,270814634,713,714,714,713,1421
|
|
20250221,105400,269801086,714,715,715,713,2385
|
|
20250221,105300,268099648,715,715,715,714,102
|
|
20250221,105200,268026808,713,713,713,713,1
|
|
20250221,105100,268026095,712,712,712,712,15
|
|
20250221,105000,268015415,715,715,715,712,219
|
|
20250221,104900,267859399,715,715,715,715,0
|
|
20250221,104800,267859399,715,715,715,712,435
|
|
20250221,104700,267548419,715,715,715,715,1
|
|
20250221,104600,267547704,714,713,714,713,934
|
|
20250221,104500,266881104,714,713,714,712,2221
|
|
20250221,104400,265295443,713,713,713,713,12
|
|
20250221,104300,265286887,713,714,714,712,129
|
|
20250221,104200,265194825,712,712,712,712,0
|
|
20250221,104100,265194825,712,711,714,710,8573
|
|
20250221,104000,259083090,711,709,711,709,3
|
|
20250221,103900,259080959,709,710,710,709,955
|
|
20250221,103800,258403509,709,712,712,709,3097
|
|
20250221,103700,256205290,712,712,712,712,151
|
|
20250221,103600,256097778,712,713,713,712,508
|
|
20250221,103500,255735882,713,713,713,713,800
|
|
20250221,103400,255165482,713,713,713,710,575
|
|
20250221,103300,254755552,713,711,714,711,1466
|
|
20250221,103200,253710590,711,710,711,708,7613
|
|
20250221,103100,248309422,710,710,710,710,251
|
|
20250221,103000,248131212,710,711,711,710,518
|
|
20250221,102900,247762932,711,710,711,710,1996
|
|
20250221,102800,246344672,710,710,710,710,102
|
|
20250221,102700,246272252,709,709,709,709,2568
|
|
20250221,102600,244451540,709,709,709,709,11369
|
|
20250221,102500,236390919,710,710,710,710,2
|
|
20250221,102400,236389499,709,709,709,709,3115
|
|
20250221,102300,234180964,709,709,709,709,3781
|
|
20250221,102200,231500235,709,709,709,709,527
|
|
20250221,102100,231126592,709,709,711,709,4614
|
|
20250221,102000,227854654,709,710,710,709,1810
|
|
20250221,101900,226571359,711,711,711,709,17250
|
|
20250221,101800,214338428,710,710,710,710,1215
|
|
20250221,101700,213475778,710,711,711,710,351
|
|
20250221,101600,213226417,710,710,710,710,1216
|
|
20250221,101500,212363057,710,710,710,710,485
|
|
20250221,101400,212018707,710,710,710,709,2500
|
|
20250221,101300,210243722,710,710,710,710,1871
|
|
20250221,101200,208915312,710,710,711,709,660
|
|
20250221,101100,208446687,710,710,711,710,910
|
|
20250221,101000,207800287,710,710,711,710,3557
|
|
20250221,100900,205274617,711,711,711,711,1
|
|
20250221,100800,205273906,711,711,711,711,15
|
|
20250221,100700,205263241,711,710,711,710,18
|
|
20250221,100600,205250458,710,711,711,710,11288
|
|
20250221,100500,197235968,711,712,712,711,1064
|
|
20250221,100400,196479415,714,714,714,712,66
|
|
20250221,100300,196432391,714,711,714,710,15007
|
|
20250221,100200,185776482,711,712,712,711,999
|
|
20250221,100100,185066102,713,714,714,713,56
|
|
20250221,100000,185026169,714,714,714,714,100
|
|
20250221,095900,184954769,714,712,714,712,22
|
|
20250221,095800,184939091,715,714,715,714,3941
|
|
20250221,095700,182123047,714,712,714,712,3411
|
|
20250221,095600,179687601,713,713,713,710,4012
|
|
20250221,095500,176835106,713,713,713,713,494
|
|
20250221,095400,176482884,712,712,712,712,15
|
|
20250221,095300,176472204,713,712,713,711,517
|
|
20250221,095200,176104015,714,713,714,713,2550
|
|
20250221,095100,174283986,712,712,712,710,26
|
|
20250221,095000,174265512,712,713,713,710,14
|
|
20250221,094900,174255547,711,711,713,711,7932
|
|
20250221,094800,168608801,711,712,712,711,14
|
|
20250221,094700,168598845,711,711,711,711,35
|
|
20250221,094600,168573960,711,711,711,711,110
|
|
20250221,094500,168495750,711,710,712,710,1465
|
|
20250221,094400,167454217,710,710,710,709,2522
|
|
20250221,094300,165664393,710,710,710,709,2574
|
|
20250221,094200,163838906,709,711,711,709,87
|
|
20250221,094100,163777129,709,710,711,709,3795
|
|
20250221,094000,161085621,710,711,711,710,6643
|
|
20250221,093900,156369085,711,711,711,711,1000
|
|
20250221,093800,155658085,712,712,712,712,1
|
|
20250221,093700,155657373,712,712,712,712,3
|
|
20250221,093600,155655237,712,712,713,712,567
|
|
20250221,093500,155251532,713,713,713,710,12
|
|
20250221,093400,155242979,713,711,713,709,30432
|
|
20250221,093300,133634073,711,710,711,710,4019
|
|
20250221,093200,130780578,712,711,712,711,1079
|
|
20250221,093100,130013401,711,711,711,711,569
|
|
20250221,093000,129608842,711,712,712,711,1390
|
|
20250221,092900,128620532,713,712,713,711,3048
|
|
20250221,092800,126450550,712,712,712,711,1591
|
|
20250221,092700,125317762,712,712,712,712,431
|
|
20250221,092600,125010890,712,712,712,712,402
|
|
20250221,092500,124724666,713,712,713,712,377
|
|
20250221,092400,124456226,713,713,713,711,864
|
|
20250221,092300,123841529,712,711,712,711,5892
|
|
20250221,092200,119651886,710,710,711,710,7797
|
|
20250221,092100,114115926,711,709,711,709,3283
|
|
20250221,092000,111786494,710,710,711,710,4996
|
|
20250221,091900,108239221,710,710,711,710,1910
|
|
20250221,091800,106881794,710,711,711,710,12000
|
|
20250221,091700,98360596,712,712,712,710,14293
|
|
20250221,091600,88189127,713,714,714,713,4182
|
|
20250221,091500,85207340,715,713,715,713,251
|
|
20250221,091400,85027935,714,716,716,714,2892
|
|
20250221,091300,82960715,716,715,716,715,128
|
|
20250221,091200,82869190,715,715,715,715,222
|
|
20250221,091100,82710460,716,714,716,714,31061
|
|
20250221,091000,60502816,714,713,714,713,327
|
|
20250221,090900,60269558,714,714,714,714,2
|
|
20250221,090800,60268130,714,712,714,711,9069
|
|
20250221,090700,53817294,712,713,713,712,1746
|
|
20250221,090600,52572639,713,711,713,710,6871
|
|
20250221,090500,47692146,711,716,716,711,7097
|
|
20250221,090400,42645724,716,713,717,711,5233
|
|
20250221,090300,38916953,717,717,718,712,5255
|
|
20250221,090200,35150889,717,711,717,711,343
|
|
20250221,090100,34905586,710,713,713,710,18176
|
|
20250221,090000,21993047,712,717,717,710,30845
|