587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,184400,695158063,709,709,709,709,18278
|
|
20250224,184300,695158063,709,709,709,709,0
|
|
20250224,184200,695158063,709,709,709,709,0
|
|
20250224,184100,695158063,709,709,709,709,0
|
|
20250224,184000,695158063,709,709,709,709,0
|
|
20250224,183900,695158063,709,709,709,709,0
|
|
20250224,183800,695158063,709,709,709,709,0
|
|
20250224,183700,695158063,709,709,709,709,0
|
|
20250224,183600,695158063,709,709,709,709,0
|
|
20250224,183500,695158063,709,709,709,709,0
|
|
20250224,183400,695158063,709,709,709,709,0
|
|
20250224,183300,695158063,709,709,709,709,0
|
|
20250224,183200,695158063,709,709,709,709,0
|
|
20250224,183100,695158063,709,709,709,709,0
|
|
20250224,183000,695158063,709,709,709,709,0
|
|
20250224,182900,695158063,709,709,709,709,0
|
|
20250224,182800,695158063,709,709,709,709,0
|
|
20250224,182700,695158063,709,709,709,709,0
|
|
20250224,182600,695158063,709,709,709,709,0
|
|
20250224,182500,695158063,709,709,709,709,0
|
|
20250224,182400,695158063,709,709,709,709,0
|
|
20250224,182300,695158063,709,709,709,709,0
|
|
20250224,182200,695158063,709,709,709,709,0
|
|
20250224,182100,695158063,709,709,709,709,0
|
|
20250224,182000,695158063,709,709,709,709,0
|
|
20250224,181900,695158063,709,709,709,709,0
|
|
20250224,181800,695158063,709,709,709,709,0
|
|
20250224,181700,695158063,709,709,709,709,0
|
|
20250224,181600,695158063,709,709,709,709,0
|
|
20250224,181500,695158063,709,709,709,709,0
|
|
20250224,181400,695158063,709,709,709,709,18278
|
|
20250224,181300,695158063,709,709,709,709,0
|
|
20250224,181200,695158063,709,709,709,709,0
|
|
20250224,181100,695158063,709,709,709,709,0
|
|
20250224,181000,695158063,709,709,709,709,0
|
|
20250224,180900,695158063,709,709,709,709,0
|
|
20250224,180800,695158063,709,709,709,709,0
|
|
20250224,180700,695158063,709,709,709,709,0
|
|
20250224,180600,695158063,709,709,709,709,0
|
|
20250224,180500,695158063,709,709,709,709,0
|
|
20250224,180400,695158063,709,709,709,709,0
|
|
20250224,180300,695158063,709,709,709,709,0
|
|
20250224,180200,695158063,709,709,709,709,0
|
|
20250224,180100,695158063,709,709,709,709,0
|
|
20250224,180000,695158063,709,709,709,709,0
|
|
20250224,175900,695158063,709,709,709,709,0
|
|
20250224,175800,695158063,709,709,709,709,0
|
|
20250224,175700,695158063,709,709,709,709,0
|
|
20250224,175600,695158063,709,709,709,709,0
|
|
20250224,175500,695158063,709,709,709,709,0
|
|
20250224,175400,695158063,709,709,709,709,0
|
|
20250224,175300,695158063,709,709,709,709,0
|
|
20250224,175200,695158063,709,709,709,709,0
|
|
20250224,175100,695158063,709,709,709,709,0
|
|
20250224,175000,695158063,709,709,709,709,0
|
|
20250224,174900,695158063,709,709,709,709,0
|
|
20250224,174800,695158063,709,709,709,709,0
|
|
20250224,174700,695158063,709,709,709,709,0
|
|
20250224,174600,695158063,709,709,709,709,0
|
|
20250224,174500,695158063,709,709,709,709,0
|
|
20250224,174400,695158063,709,709,709,709,18278
|
|
20250224,174300,695158063,709,709,709,709,0
|
|
20250224,174200,695158063,709,709,709,709,0
|
|
20250224,174100,695158063,709,709,709,709,0
|
|
20250224,174000,695158063,709,709,709,709,0
|
|
20250224,173900,695158063,709,709,709,709,0
|
|
20250224,173800,695158063,709,709,709,709,0
|
|
20250224,173700,695158063,709,709,709,709,0
|
|
20250224,173600,695158063,709,709,709,709,0
|
|
20250224,173500,695158063,709,709,709,709,0
|
|
20250224,173400,695158063,709,709,709,709,0
|
|
20250224,173300,695158063,709,709,709,709,0
|
|
20250224,173200,695158063,709,709,709,709,0
|
|
20250224,173100,695158063,709,709,709,709,0
|
|
20250224,173000,695158063,709,709,709,709,0
|
|
20250224,172900,695158063,709,709,709,709,0
|
|
20250224,172800,695158063,709,709,709,709,0
|
|
20250224,172700,695158063,709,709,709,709,0
|
|
20250224,172600,695158063,709,709,709,709,0
|
|
20250224,172500,695158063,709,709,709,709,0
|
|
20250224,172400,695158063,709,709,709,709,0
|
|
20250224,172300,695158063,709,709,709,709,0
|
|
20250224,172200,695158063,709,709,709,709,0
|
|
20250224,172100,695158063,709,709,709,709,0
|
|
20250224,172000,695158063,709,709,709,709,0
|
|
20250224,171900,695158063,709,709,709,709,0
|
|
20250224,171800,695158063,709,709,709,709,0
|
|
20250224,171700,695158063,709,709,709,709,0
|
|
20250224,171600,695158063,709,709,709,709,0
|
|
20250224,171500,695158063,709,709,709,709,0
|
|
20250224,171400,695158063,709,709,709,709,18278
|
|
20250224,171300,695158063,709,709,709,709,0
|
|
20250224,171200,695158063,709,709,709,709,0
|
|
20250224,171100,695158063,709,709,709,709,0
|
|
20250224,171000,695158063,709,709,709,709,0
|
|
20250224,170900,695158063,709,709,709,709,0
|
|
20250224,170800,695158063,709,709,709,709,0
|
|
20250224,170700,695158063,709,709,709,709,0
|
|
20250224,170600,695158063,709,709,709,709,0
|
|
20250224,170500,695158063,709,709,709,709,0
|
|
20250224,170400,695158063,709,709,709,709,0
|
|
20250224,170300,695158063,709,709,709,709,0
|
|
20250224,170200,695158063,709,709,709,709,0
|
|
20250224,170100,695158063,709,709,709,709,0
|
|
20250224,170000,695158063,709,709,709,709,0
|
|
20250224,165900,695158063,709,709,709,709,0
|
|
20250224,165800,695158063,709,709,709,709,0
|
|
20250224,165700,695158063,709,709,709,709,0
|
|
20250224,165600,695158063,709,709,709,709,0
|
|
20250224,165500,695158063,709,709,709,709,0
|
|
20250224,165400,695158063,709,709,709,709,0
|
|
20250224,165300,695158063,709,709,709,709,0
|
|
20250224,165200,695158063,709,709,709,709,0
|
|
20250224,165100,695158063,709,709,709,709,0
|
|
20250224,165000,695158063,709,709,709,709,0
|
|
20250224,164900,695158063,709,709,709,709,0
|
|
20250224,164800,695158063,709,709,709,709,0
|
|
20250224,164700,695158063,709,709,709,709,0
|
|
20250224,164600,695158063,709,709,709,709,0
|
|
20250224,164500,695158063,709,709,709,709,0
|
|
20250224,164400,695158063,709,709,709,709,18278
|
|
20250224,164300,695158063,709,709,709,709,0
|
|
20250224,164200,695158063,709,709,709,709,0
|
|
20250224,164100,695158063,709,709,709,709,0
|
|
20250224,164000,695158063,709,709,709,709,0
|
|
20250224,163900,695158063,709,709,709,709,0
|
|
20250224,163800,695158063,709,709,709,709,0
|
|
20250224,163700,695158063,709,709,709,709,0
|
|
20250224,163600,695158063,709,709,709,709,0
|
|
20250224,163500,695158063,709,709,709,709,0
|
|
20250224,163400,695158063,709,709,709,709,0
|
|
20250224,163300,695158063,709,709,709,709,0
|
|
20250224,163200,695158063,709,709,709,709,0
|
|
20250224,163100,695158063,709,709,709,709,0
|
|
20250224,163000,695158063,709,709,709,709,0
|
|
20250224,162900,695158063,709,709,709,709,0
|
|
20250224,162800,695158063,709,709,709,709,0
|
|
20250224,162700,695158063,709,709,709,709,0
|
|
20250224,162600,695158063,709,709,709,709,0
|
|
20250224,162500,695158063,709,709,709,709,0
|
|
20250224,162400,695158063,709,709,709,709,0
|
|
20250224,162300,695158063,709,709,709,709,0
|
|
20250224,162200,695158063,709,709,709,709,0
|
|
20250224,162100,695158063,709,709,709,709,0
|
|
20250224,162000,695158063,709,709,709,709,0
|
|
20250224,161900,695158063,709,709,709,709,0
|
|
20250224,161800,695158063,709,709,709,709,0
|
|
20250224,161700,695158063,709,709,709,709,0
|
|
20250224,161600,695158063,709,709,709,709,0
|
|
20250224,161500,695158063,709,709,709,709,0
|
|
20250224,161400,695158063,709,709,709,709,18278
|
|
20250224,161300,695158063,709,709,709,709,0
|
|
20250224,161200,695158063,709,709,709,709,0
|
|
20250224,161100,695158063,709,709,709,709,0
|
|
20250224,161000,695158063,709,709,709,709,0
|
|
20250224,160900,695158063,709,709,709,709,0
|
|
20250224,160800,695158063,709,709,709,709,0
|
|
20250224,160700,695158063,709,709,709,709,0
|
|
20250224,160600,695158063,709,709,709,709,0
|
|
20250224,160500,695158063,709,709,709,709,0
|
|
20250224,160400,695158063,709,709,709,709,0
|
|
20250224,160300,695158063,709,709,709,709,0
|
|
20250224,160200,695158063,709,709,709,709,0
|
|
20250224,160100,695158063,709,709,709,709,0
|
|
20250224,160000,695158063,709,709,709,709,0
|
|
20250224,155900,695158063,709,709,709,709,0
|
|
20250224,155800,695158063,709,709,709,709,0
|
|
20250224,155700,695158063,709,709,709,709,0
|
|
20250224,155600,695158063,709,709,709,709,0
|
|
20250224,155500,695158063,709,709,709,709,0
|
|
20250224,155400,695158063,709,709,709,709,0
|
|
20250224,155300,695158063,709,709,709,709,0
|
|
20250224,155200,695158063,709,709,709,709,0
|
|
20250224,155100,695158063,709,709,709,709,0
|
|
20250224,155000,695158063,709,709,709,709,0
|
|
20250224,154900,695158063,709,709,709,709,0
|
|
20250224,154800,695158063,709,709,709,709,0
|
|
20250224,154700,695158063,709,709,709,709,0
|
|
20250224,154600,695158063,709,709,709,709,0
|
|
20250224,154500,695158063,709,709,709,709,0
|
|
20250224,154400,695158063,709,709,709,709,18278
|
|
20250224,154300,695158063,709,709,709,709,0
|
|
20250224,154200,695158063,709,709,709,709,0
|
|
20250224,154100,695158063,709,709,709,709,0
|
|
20250224,154000,695158063,709,709,709,709,0
|
|
20250224,153900,695158063,709,709,709,709,0
|
|
20250224,153800,695158063,709,709,709,709,0
|
|
20250224,153700,695158063,709,709,709,709,0
|
|
20250224,153600,695158063,709,709,709,709,0
|
|
20250224,153500,695158063,709,709,709,709,0
|
|
20250224,153400,695158063,709,709,709,709,0
|
|
20250224,153300,695158063,709,709,709,709,0
|
|
20250224,153200,695158063,709,709,709,709,0
|
|
20250224,153100,695158063,709,709,709,709,0
|
|
20250224,153000,695158063,709,709,709,709,18278
|
|
20250224,152900,682198961,708,708,708,708,0
|
|
20250224,152800,682198961,708,708,708,708,0
|
|
20250224,152700,682198961,708,708,708,708,0
|
|
20250224,152600,682198961,708,708,708,708,0
|
|
20250224,152500,682198961,708,708,708,708,0
|
|
20250224,152400,682198961,708,708,708,708,0
|
|
20250224,152300,682198961,708,708,708,708,0
|
|
20250224,152200,682198961,708,708,708,708,0
|
|
20250224,152100,682198961,708,708,708,708,0
|
|
20250224,152000,682198961,708,708,708,708,0
|
|
20250224,151900,682198961,708,708,708,707,1323
|
|
20250224,151800,681262289,709,707,709,707,19734
|
|
20250224,151700,667291555,706,707,707,706,601
|
|
20250224,151600,666866656,707,707,707,707,500
|
|
20250224,151500,666513156,707,707,708,707,607
|
|
20250224,151400,666083585,708,707,708,707,17
|
|
20250224,151300,666071564,708,708,708,708,200
|
|
20250224,151200,665929964,708,707,708,706,557
|
|
20250224,151100,665535679,708,708,708,708,100
|
|
20250224,151000,665464879,708,708,708,707,502
|
|
20250224,150900,665109963,707,706,707,706,7778
|
|
20250224,150800,659616542,706,705,706,705,6090
|
|
20250224,150700,655321892,705,705,705,705,2
|
|
20250224,150600,655320482,705,704,705,704,130
|
|
20250224,150500,655228870,705,705,705,704,6656
|
|
20250224,150400,650541395,705,705,705,704,5974
|
|
20250224,150300,646334994,705,705,705,705,10029
|
|
20250224,150200,639264549,704,704,704,704,400
|
|
20250224,150100,638982949,704,706,706,704,283
|
|
20250224,150000,638783697,706,704,706,704,4594
|
|
20250224,145900,635549517,706,706,706,706,34
|
|
20250224,145800,635525513,706,706,706,704,3913
|
|
20250224,145700,632762941,706,705,706,705,3171
|
|
20250224,145600,630524385,706,706,706,706,4012
|
|
20250224,145500,627691913,706,706,706,706,1
|
|
20250224,145400,627691207,705,706,706,704,2131
|
|
20250224,145300,626189202,706,706,706,706,1416
|
|
20250224,145200,625189506,706,706,706,706,76
|
|
20250224,145100,625135850,706,706,706,705,10054
|
|
20250224,145000,618047726,704,705,705,704,5508
|
|
20250224,144900,614164599,704,704,705,704,166
|
|
20250224,144800,614047695,704,705,705,704,150
|
|
20250224,144700,613941995,705,705,705,705,0
|
|
20250224,144600,613941995,705,705,705,705,4000
|
|
20250224,144500,611121995,705,705,705,705,0
|
|
20250224,144400,611121995,705,706,706,705,204
|
|
20250224,144300,610978171,706,706,706,706,0
|
|
20250224,144200,610978171,706,706,706,705,2897
|
|
20250224,144100,608935716,705,706,706,705,3267
|
|
20250224,144000,606632061,706,706,706,705,640
|
|
20250224,143900,606180421,706,706,706,706,10
|
|
20250224,143800,606173361,706,704,706,703,69
|
|
20250224,143700,606124825,703,705,705,703,3019
|
|
20250224,143600,603996518,706,706,706,702,26909
|
|
20250224,143500,585082530,707,707,707,707,256
|
|
20250224,143400,584901538,707,706,707,706,94
|
|
20250224,143300,584835173,706,706,706,706,30
|
|
20250224,143200,584813993,703,706,706,703,28940
|
|
20250224,143100,564430788,706,706,707,706,5105
|
|
20250224,143000,560826657,706,706,706,706,97
|
|
20250224,142900,560758175,706,706,706,706,470
|
|
20250224,142800,560426355,706,706,706,706,574
|
|
20250224,142700,560021111,707,707,707,707,11
|
|
20250224,142600,560013334,707,707,707,707,0
|
|
20250224,142500,560013334,707,707,707,707,4510
|
|
20250224,142400,556824764,707,707,707,707,504
|
|
20250224,142300,556468436,705,707,707,705,264
|
|
20250224,142200,556282288,704,706,706,704,9015
|
|
20250224,142100,549926908,707,707,707,707,0
|
|
20250224,142000,549926908,707,707,707,707,0
|
|
20250224,141900,549926908,707,707,707,707,0
|
|
20250224,141800,549926908,707,707,707,707,10
|
|
20250224,141700,549919838,708,708,708,707,4
|
|
20250224,141600,549917007,707,707,707,707,0
|
|
20250224,141500,549917007,707,707,707,707,2759
|
|
20250224,141400,547966394,707,707,707,707,8
|
|
20250224,141300,547960738,707,707,707,707,5
|
|
20250224,141200,547957203,707,706,707,706,116
|
|
20250224,141100,547875306,707,707,707,707,0
|
|
20250224,141000,547875306,707,707,707,707,1
|
|
20250224,140900,547874599,706,706,706,706,200
|
|
20250224,140800,547733399,705,705,705,705,42
|
|
20250224,140700,547703789,705,705,705,705,231
|
|
20250224,140600,547540934,706,706,706,706,0
|
|
20250224,140500,547540934,706,706,706,706,300
|
|
20250224,140400,547329134,705,705,705,705,15
|
|
20250224,140300,547318559,706,706,706,706,186
|
|
20250224,140200,547187243,706,706,706,706,500
|
|
20250224,140100,546834243,706,706,706,706,0
|
|
20250224,140000,546834243,706,707,707,706,121
|
|
20250224,135900,546748711,707,707,707,707,2
|
|
20250224,135800,546747297,707,707,707,707,732
|
|
20250224,135700,546229773,707,707,707,707,712
|
|
20250224,135600,545726389,706,706,706,706,20
|
|
20250224,135500,545712269,707,707,707,707,6406
|
|
20250224,135400,541183227,708,707,708,707,2
|
|
20250224,135300,541181812,707,707,707,707,0
|
|
20250224,135200,541181812,707,707,707,707,730
|
|
20250224,135100,540665702,707,707,707,707,30
|
|
20250224,135000,540644492,707,707,707,707,1714
|
|
20250224,134900,539432694,707,706,707,706,307
|
|
20250224,134800,539215652,707,707,707,707,2011
|
|
20250224,134700,537793875,707,707,708,707,200
|
|
20250224,134600,537652464,707,707,707,706,3666
|
|
20250224,134500,535060617,707,707,707,707,0
|
|
20250224,134400,535060617,707,707,707,707,200
|
|
20250224,134300,534919217,707,707,707,707,0
|
|
20250224,134200,534919217,707,706,707,706,1368
|
|
20250224,134100,533952056,706,706,706,706,3429
|
|
20250224,134000,531531182,706,706,706,706,0
|
|
20250224,133900,531531182,706,706,706,706,0
|
|
20250224,133800,531531182,706,706,706,706,276
|
|
20250224,133700,531336326,706,706,706,706,3110
|
|
20250224,133600,529140666,705,705,705,705,100
|
|
20250224,133500,529070166,705,705,705,705,15
|
|
20250224,133400,529059591,705,705,705,705,0
|
|
20250224,133300,529059591,705,705,705,705,1
|
|
20250224,133200,529058886,707,706,707,706,1653
|
|
20250224,133100,527891867,705,705,705,705,0
|
|
20250224,133000,527891867,705,705,705,705,48
|
|
20250224,132900,527858027,706,706,706,706,2091
|
|
20250224,132800,526381781,707,707,707,707,600
|
|
20250224,132700,525957581,706,707,707,706,70
|
|
20250224,132600,525908156,706,707,707,706,52
|
|
20250224,132500,525871440,707,707,707,707,0
|
|
20250224,132400,525871440,707,707,707,707,50
|
|
20250224,132300,525836090,706,706,706,706,50
|
|
20250224,132200,525800790,706,706,706,706,100
|
|
20250224,132100,525730190,706,706,706,706,51
|
|
20250224,132000,525694184,706,706,706,706,0
|
|
20250224,131900,525694184,706,706,706,706,424
|
|
20250224,131800,525394840,706,706,706,706,0
|
|
20250224,131700,525394840,706,706,706,706,0
|
|
20250224,131600,525394840,706,706,706,706,15
|
|
20250224,131500,525384250,707,707,707,707,11
|
|
20250224,131400,525376473,707,707,707,707,0
|
|
20250224,131300,525376473,707,707,707,707,13
|
|
20250224,131200,525367282,706,706,706,706,0
|
|
20250224,131100,525367282,706,706,706,706,2188
|
|
20250224,131000,523822554,706,706,706,706,17
|
|
20250224,130900,523810552,706,706,706,706,0
|
|
20250224,130800,523810552,706,707,707,706,364
|
|
20250224,130700,523553549,706,706,706,706,400
|
|
20250224,130600,523271149,706,706,706,706,436
|
|
20250224,130500,522963333,705,705,705,705,200
|
|
20250224,130400,522822333,705,705,705,705,15
|
|
20250224,130300,522811758,706,706,706,706,298
|
|
20250224,130200,522601370,707,707,707,707,6
|
|
20250224,130100,522597128,707,707,707,707,0
|
|
20250224,130000,522597128,707,707,707,707,50
|
|
20250224,125900,522561778,707,707,707,707,0
|
|
20250224,125800,522561778,707,706,707,706,2022
|
|
20250224,125700,521132239,707,706,707,706,10
|
|
20250224,125600,521125172,706,706,706,706,16
|
|
20250224,125500,521113876,706,705,706,705,1932
|
|
20250224,125400,519751815,704,704,704,704,144
|
|
20250224,125300,519650439,704,705,705,704,88
|
|
20250224,125200,519588414,705,705,705,705,106
|
|
20250224,125100,519513684,705,705,705,705,0
|
|
20250224,125000,519513684,705,705,705,705,0
|
|
20250224,124900,519513684,705,705,705,704,2106
|
|
20250224,124800,518028969,705,704,705,704,897
|
|
20250224,124700,517396635,705,705,705,705,553
|
|
20250224,124600,517006770,705,705,705,705,0
|
|
20250224,124500,517006770,705,705,705,705,0
|
|
20250224,124400,517006770,705,707,707,705,326
|
|
20250224,124300,516776885,707,707,707,707,33
|
|
20250224,124200,516753554,707,707,707,707,0
|
|
20250224,124100,516753554,707,707,707,707,160
|
|
20250224,124000,516640434,707,707,707,707,33
|
|
20250224,123900,516617103,708,708,708,708,34
|
|
20250224,123800,516593031,707,707,707,707,973
|
|
20250224,123700,515905120,707,707,707,707,10
|
|
20250224,123600,515898050,707,707,707,707,0
|
|
20250224,123500,515898050,707,707,707,707,10
|
|
20250224,123400,515890980,707,707,707,707,147
|
|
20250224,123300,515787051,707,706,707,706,6608
|
|
20250224,123200,511115231,706,705,706,705,101
|
|
20250224,123100,511044025,705,705,705,705,0
|
|
20250224,123000,511044025,705,705,705,705,6
|
|
20250224,122900,511039795,705,707,707,705,2859
|
|
20250224,122800,509018512,707,706,707,706,3744
|
|
20250224,122700,506375198,706,706,706,706,16
|
|
20250224,122600,506363902,706,705,706,705,346
|
|
20250224,122500,506119641,706,706,706,706,5108
|
|
20250224,122400,502513393,705,705,705,705,0
|
|
20250224,122300,502513393,705,705,705,705,0
|
|
20250224,122200,502513393,705,705,705,705,152
|
|
20250224,122100,502406233,706,706,706,706,1100
|
|
20250224,122000,501629633,706,707,707,706,260
|
|
20250224,121900,501446036,707,707,707,707,3
|
|
20250224,121800,501443915,707,707,707,706,148
|
|
20250224,121700,501339294,707,707,707,707,6
|
|
20250224,121600,501335052,704,704,704,704,0
|
|
20250224,121500,501335052,704,707,707,704,21
|
|
20250224,121400,501320250,706,706,706,706,0
|
|
20250224,121300,501320250,706,705,706,705,1493
|
|
20250224,121200,500266597,706,706,706,706,3000
|
|
20250224,121100,498148597,706,706,706,706,1
|
|
20250224,121000,498147891,703,703,703,703,15
|
|
20250224,120900,498137346,706,706,706,706,0
|
|
20250224,120800,498137346,706,706,706,706,38
|
|
20250224,120700,498110518,704,704,704,704,1000
|
|
20250224,120600,497406518,704,704,704,704,1015
|
|
20250224,120500,496691958,704,704,704,704,1015
|
|
20250224,120400,495977398,704,704,704,704,434
|
|
20250224,120300,495671862,704,704,704,704,15
|
|
20250224,120200,495661302,704,704,704,704,0
|
|
20250224,120100,495661302,704,706,706,704,130
|
|
20250224,120000,495569692,705,705,705,705,5987
|
|
20250224,115900,491348857,705,705,706,705,839
|
|
20250224,115800,490756624,705,703,705,703,2598
|
|
20250224,115700,488927034,703,703,703,703,1135
|
|
20250224,115600,488129129,703,703,703,703,0
|
|
20250224,115500,488129129,703,705,705,703,3478
|
|
20250224,115400,485677695,703,703,703,703,15
|
|
20250224,115300,485667150,703,704,704,703,1028
|
|
20250224,115200,484943689,705,706,706,705,6110
|
|
20250224,115100,480634047,705,705,706,705,1043
|
|
20250224,115000,479898731,705,706,706,705,3416
|
|
20250224,114900,477489450,706,706,706,706,141
|
|
20250224,114800,477389904,706,706,706,706,54
|
|
20250224,114700,477351780,705,706,706,705,700
|
|
20250224,114600,476858229,705,705,705,705,3824
|
|
20250224,114500,474162309,705,705,705,704,2233
|
|
20250224,114400,472590067,704,704,704,704,15
|
|
20250224,114300,472579507,704,705,705,704,2000
|
|
20250224,114200,471170507,705,705,705,705,192
|
|
20250224,114100,471035147,705,705,705,705,0
|
|
20250224,114000,471035147,705,701,705,701,5060
|
|
20250224,113900,467472951,701,701,701,701,0
|
|
20250224,113800,467472951,701,704,704,701,465
|
|
20250224,113700,467146536,704,704,704,704,3
|
|
20250224,113600,467144424,701,702,702,701,618
|
|
20250224,113500,466711106,701,701,701,701,1
|
|
20250224,113400,466710405,700,704,704,700,4175
|
|
20250224,113300,463786302,704,703,704,703,117
|
|
20250224,113200,463704035,703,701,703,701,2883
|
|
20250224,113100,461682940,702,702,702,702,3077
|
|
20250224,113000,459522886,701,703,703,698,30336
|
|
20250224,112900,438316381,699,705,706,699,36626
|
|
20250224,112800,412649778,705,705,705,705,1
|
|
20250224,112700,412649073,705,705,705,705,567
|
|
20250224,112600,412249338,705,705,705,705,15
|
|
20250224,112500,412238763,706,706,706,706,1
|
|
20250224,112400,412238057,705,705,705,705,50
|
|
20250224,112300,412202807,705,705,705,705,4
|
|
20250224,112200,412199987,705,703,705,703,137
|
|
20250224,112100,412103636,703,703,703,703,0
|
|
20250224,112000,412103636,703,704,704,703,3000
|
|
20250224,111900,409994626,704,704,704,704,1
|
|
20250224,111800,409993922,705,703,706,703,3139
|
|
20250224,111700,407778137,703,703,703,703,0
|
|
20250224,111600,407778137,703,705,705,703,5097
|
|
20250224,111500,404194272,705,705,705,705,0
|
|
20250224,111400,404194272,705,705,705,705,0
|
|
20250224,111300,404194272,705,706,706,705,26
|
|
20250224,111200,404175932,705,706,706,705,9518
|
|
20250224,111100,397461594,705,704,705,704,1006
|
|
20250224,111000,396753239,704,704,704,704,14
|
|
20250224,110900,396743383,704,705,705,704,1009
|
|
20250224,110800,396032459,705,706,706,705,77
|
|
20250224,110700,395978172,705,706,706,705,2190
|
|
20250224,110600,394434122,706,705,706,705,5434
|
|
20250224,110500,390601048,704,704,704,704,3165
|
|
20250224,110400,388372888,704,704,704,704,65
|
|
20250224,110300,388327128,704,704,704,704,1451
|
|
20250224,110200,387305624,703,703,703,703,1589
|
|
20250224,110100,386188557,703,703,703,703,0
|
|
20250224,110000,386188557,703,704,704,703,5
|
|
20250224,105900,386185040,703,703,703,703,15
|
|
20250224,105800,386174495,703,703,703,703,0
|
|
20250224,105700,386174495,703,703,703,703,15
|
|
20250224,105600,386163950,703,703,703,703,661
|
|
20250224,105500,385699267,703,703,703,703,54
|
|
20250224,105400,385661305,704,704,704,704,1323
|
|
20250224,105300,384729913,704,704,704,703,5566
|
|
20250224,105200,380814962,703,703,703,703,15
|
|
20250224,105100,380804417,704,703,704,703,6445
|
|
20250224,105000,376273579,700,700,700,700,500
|
|
20250224,104900,375923579,700,700,700,700,16
|
|
20250224,104800,375912379,700,702,702,700,4045
|
|
20250224,104700,373072989,702,702,702,702,5
|
|
20250224,104600,373069479,702,700,702,700,18647
|
|
20250224,104500,360016571,701,701,701,701,3944
|
|
20250224,104400,357251827,701,701,701,701,15
|
|
20250224,104300,357241312,701,703,703,701,155
|
|
20250224,104200,357132457,701,701,701,701,15
|
|
20250224,104100,357121942,703,703,703,703,1
|
|
20250224,104000,357121239,703,701,703,700,6992
|
|
20250224,103900,352220022,701,701,701,701,15
|
|
20250224,103800,352209507,703,702,703,702,2574
|
|
20250224,103700,350402558,702,703,703,702,2
|
|
20250224,103600,350401153,703,702,703,702,19
|
|
20250224,103500,350387797,702,703,703,702,1415
|
|
20250224,103400,349393067,702,703,703,702,210
|
|
20250224,103300,349245637,703,702,703,702,910
|
|
20250224,103200,348606816,702,702,702,702,15
|
|
20250224,103100,348596286,703,703,703,701,11403
|
|
20250224,103000,340597945,702,702,702,702,1000
|
|
20250224,102900,339895945,704,702,704,702,152
|
|
20250224,102800,339789221,702,703,704,702,1560
|
|
20250224,102700,338693369,704,704,704,704,500
|
|
20250224,102600,338341369,704,704,704,702,24
|
|
20250224,102500,338324493,704,703,704,703,2867
|
|
20250224,102400,336308490,703,703,703,703,200
|
|
20250224,102300,336167890,703,704,705,703,1976
|
|
20250224,102200,334775111,704,704,704,703,716
|
|
20250224,102100,334271062,704,704,704,704,3345
|
|
20250224,102000,331916182,703,704,704,703,184
|
|
20250224,101900,331786709,704,703,704,703,6626
|
|
20250224,101800,327128597,703,701,703,700,8978
|
|
20250224,101700,320829658,701,701,701,701,527
|
|
20250224,101600,320460231,700,701,701,700,26
|
|
20250224,101500,320442021,701,701,701,700,1311
|
|
20250224,101400,319524310,700,701,701,700,394
|
|
20250224,101300,319248455,700,700,700,700,5052
|
|
20250224,101200,315712055,701,700,701,700,305
|
|
20250224,101100,315498350,700,701,701,700,515
|
|
20250224,101000,315137849,701,701,701,701,565
|
|
20250224,100900,314741784,700,700,700,700,9917
|
|
20250224,100800,307799884,700,700,700,699,7092
|
|
20250224,100700,302835494,700,700,700,699,5386
|
|
20250224,100600,299065913,700,699,700,698,9965
|
|
20250224,100500,292102516,699,699,700,699,6491
|
|
20250224,100400,287565302,699,701,701,699,755
|
|
20250224,100300,287036155,700,700,700,699,1039
|
|
20250224,100200,286309442,700,700,700,699,37228
|
|
20250224,100100,260250371,700,701,701,700,2453
|
|
20250224,100000,258533007,701,701,702,701,12014
|
|
20250224,095900,250111093,701,702,702,701,5381
|
|
20250224,095800,246333648,702,703,703,702,1781
|
|
20250224,095700,245082105,703,703,703,702,196
|
|
20250224,095600,244944343,703,703,703,702,2654
|
|
20250224,095500,243078882,703,701,703,701,20
|
|
20250224,095400,243064852,702,703,703,702,1270
|
|
20250224,095300,242172193,701,701,701,701,1728
|
|
20250224,095200,240960865,703,703,703,702,123
|
|
20250224,095100,240874426,702,703,703,701,6239
|
|
20250224,095000,236498861,703,703,703,703,87
|
|
20250224,094900,236437700,701,701,702,701,21
|
|
20250224,094800,236422978,701,701,703,701,6830
|
|
20250224,094700,231634959,701,701,702,701,159
|
|
20250224,094600,231523400,701,701,701,701,1451
|
|
20250224,094500,230506249,703,701,703,701,334
|
|
20250224,094400,230271715,703,703,703,701,5505
|
|
20250224,094300,226411700,706,704,706,700,39607
|
|
20250224,094200,198643301,704,703,704,703,1187
|
|
20250224,094100,197808710,703,704,704,703,12005
|
|
20250224,094000,189365984,704,704,706,704,7065
|
|
20250224,093900,184392218,705,706,706,705,4572
|
|
20250224,093800,181167571,706,706,708,705,3613
|
|
20250224,093700,178619888,705,705,708,705,2310
|
|
20250224,093600,176990808,706,707,707,706,4236
|
|
20250224,093500,174000022,707,707,707,705,8070
|
|
20250224,093400,168302720,707,707,707,707,4527
|
|
20250224,093300,165102131,707,707,707,707,706
|
|
20250224,093200,164602989,706,708,708,706,4067
|
|
20250224,093100,161725604,708,708,708,707,3661
|
|
20250224,093000,159134368,708,713,713,708,8135
|
|
20250224,092900,153368498,709,709,709,709,0
|
|
20250224,092800,153368498,709,711,713,709,10215
|
|
20250224,092700,146122732,710,712,712,709,1078
|
|
20250224,092600,145357217,712,712,712,712,100
|
|
20250224,092500,145286017,711,713,713,711,1487
|
|
20250224,092400,144225804,713,713,713,713,0
|
|
20250224,092300,144225804,713,713,713,713,311
|
|
20250224,092200,144004061,713,712,713,709,12719
|
|
20250224,092100,134940259,713,710,713,707,15333
|
|
20250224,092000,124035526,709,709,709,709,2336
|
|
20250224,091900,122379302,709,711,711,709,5039
|
|
20250224,091800,118798213,711,707,711,707,10953
|
|
20250224,091700,111033645,706,707,707,704,3310
|
|
20250224,091600,108696785,703,708,708,703,3401
|
|
20250224,091500,106300710,708,703,708,703,16840
|
|
20250224,091400,94378690,708,704,708,703,3342
|
|
20250224,091300,92027759,706,708,708,704,1544
|
|
20250224,091200,90936709,708,704,708,704,1187
|
|
20250224,091100,90096721,708,705,708,704,5159
|
|
20250224,091000,86458043,705,705,705,705,15471
|
|
20250224,090900,75550988,704,703,704,702,8273
|
|
20250224,090800,69729931,703,708,708,703,8417
|
|
20250224,090700,63796491,708,707,708,707,1125
|
|
20250224,090600,63001066,707,707,707,707,160
|
|
20250224,090500,62887946,707,703,707,703,1027
|
|
20250224,090400,62163749,703,703,704,703,2730
|
|
20250224,090300,60244523,702,702,704,702,7806
|
|
20250224,090200,54763214,702,704,704,702,30370
|
|
20250224,090100,33430867,708,708,708,708,1
|
|
20250224,090000,33430159,702,714,714,701,44995
|