587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184400,598709807,699,699,699,699,29527
|
|
20250225,184300,598709807,699,699,699,699,0
|
|
20250225,184200,598709807,699,699,699,699,0
|
|
20250225,184100,598709807,699,699,699,699,0
|
|
20250225,184000,598709807,699,699,699,699,0
|
|
20250225,183900,598709807,699,699,699,699,0
|
|
20250225,183800,598709807,699,699,699,699,0
|
|
20250225,183700,598709807,699,699,699,699,0
|
|
20250225,183600,598709807,699,699,699,699,0
|
|
20250225,183500,598709807,699,699,699,699,0
|
|
20250225,183400,598709807,699,699,699,699,0
|
|
20250225,183300,598709807,699,699,699,699,0
|
|
20250225,183200,598709807,699,699,699,699,0
|
|
20250225,183100,598709807,699,699,699,699,0
|
|
20250225,183000,598709807,699,699,699,699,0
|
|
20250225,182900,598709807,699,699,699,699,0
|
|
20250225,182800,598709807,699,699,699,699,0
|
|
20250225,182700,598709807,699,699,699,699,0
|
|
20250225,182600,598709807,699,699,699,699,0
|
|
20250225,182500,598709807,699,699,699,699,0
|
|
20250225,182400,598709807,699,699,699,699,0
|
|
20250225,182300,598709807,699,699,699,699,0
|
|
20250225,182200,598709807,699,699,699,699,0
|
|
20250225,182100,598709807,699,699,699,699,0
|
|
20250225,182000,598709807,699,699,699,699,0
|
|
20250225,181900,598709807,699,699,699,699,0
|
|
20250225,181800,598709807,699,699,699,699,0
|
|
20250225,181700,598709807,699,699,699,699,0
|
|
20250225,181600,598709807,699,699,699,699,0
|
|
20250225,181500,598709807,699,699,699,699,0
|
|
20250225,181400,598709807,699,699,699,699,29527
|
|
20250225,181300,598709807,699,699,699,699,0
|
|
20250225,181200,598709807,699,699,699,699,0
|
|
20250225,181100,598709807,699,699,699,699,0
|
|
20250225,181000,598709807,699,699,699,699,0
|
|
20250225,180900,598709807,699,699,699,699,0
|
|
20250225,180800,598709807,699,699,699,699,0
|
|
20250225,180700,598709807,699,699,699,699,0
|
|
20250225,180600,598709807,699,699,699,699,0
|
|
20250225,180500,598709807,699,699,699,699,0
|
|
20250225,180400,598709807,699,699,699,699,0
|
|
20250225,180300,598709807,699,699,699,699,0
|
|
20250225,180200,598709807,699,699,699,699,0
|
|
20250225,180100,598709807,699,699,699,699,0
|
|
20250225,180000,598709807,699,699,699,699,0
|
|
20250225,175900,598709807,699,699,699,699,0
|
|
20250225,175800,598709807,699,699,699,699,0
|
|
20250225,175700,598709807,699,699,699,699,0
|
|
20250225,175600,598709807,699,699,699,699,0
|
|
20250225,175500,598709807,699,699,699,699,0
|
|
20250225,175400,598709807,699,699,699,699,0
|
|
20250225,175300,598709807,699,699,699,699,0
|
|
20250225,175200,598709807,699,699,699,699,0
|
|
20250225,175100,598709807,699,699,699,699,0
|
|
20250225,175000,598709807,699,699,699,699,0
|
|
20250225,174900,598709807,699,699,699,699,0
|
|
20250225,174800,598709807,699,699,699,699,0
|
|
20250225,174700,598709807,699,699,699,699,0
|
|
20250225,174600,598709807,699,699,699,699,0
|
|
20250225,174500,598709807,699,699,699,699,0
|
|
20250225,174400,598709807,699,699,699,699,29527
|
|
20250225,174300,598709807,699,699,699,699,0
|
|
20250225,174200,598709807,699,699,699,699,0
|
|
20250225,174100,598709807,699,699,699,699,0
|
|
20250225,174000,598709807,699,699,699,699,0
|
|
20250225,173900,598709807,699,699,699,699,0
|
|
20250225,173800,598709807,699,699,699,699,0
|
|
20250225,173700,598709807,699,699,699,699,0
|
|
20250225,173600,598709807,699,699,699,699,0
|
|
20250225,173500,598709807,699,699,699,699,0
|
|
20250225,173400,598709807,699,699,699,699,0
|
|
20250225,173300,598709807,699,699,699,699,0
|
|
20250225,173200,598709807,699,699,699,699,0
|
|
20250225,173100,598709807,699,699,699,699,0
|
|
20250225,173000,598709807,699,699,699,699,0
|
|
20250225,172900,598709807,699,699,699,699,0
|
|
20250225,172800,598709807,699,699,699,699,0
|
|
20250225,172700,598709807,699,699,699,699,0
|
|
20250225,172600,598709807,699,699,699,699,0
|
|
20250225,172500,598709807,699,699,699,699,0
|
|
20250225,172400,598709807,699,699,699,699,0
|
|
20250225,172300,598709807,699,699,699,699,0
|
|
20250225,172200,598709807,699,699,699,699,0
|
|
20250225,172100,598709807,699,699,699,699,0
|
|
20250225,172000,598709807,699,699,699,699,0
|
|
20250225,171900,598709807,699,699,699,699,0
|
|
20250225,171800,598709807,699,699,699,699,0
|
|
20250225,171700,598709807,699,699,699,699,0
|
|
20250225,171600,598709807,699,699,699,699,0
|
|
20250225,171500,598709807,699,699,699,699,0
|
|
20250225,171400,598709807,699,699,699,699,29527
|
|
20250225,171300,598709807,699,699,699,699,0
|
|
20250225,171200,598709807,699,699,699,699,0
|
|
20250225,171100,598709807,699,699,699,699,0
|
|
20250225,171000,598709807,699,699,699,699,0
|
|
20250225,170900,598709807,699,699,699,699,0
|
|
20250225,170800,598709807,699,699,699,699,0
|
|
20250225,170700,598709807,699,699,699,699,0
|
|
20250225,170600,598709807,699,699,699,699,0
|
|
20250225,170500,598709807,699,699,699,699,0
|
|
20250225,170400,598709807,699,699,699,699,0
|
|
20250225,170300,598709807,699,699,699,699,0
|
|
20250225,170200,598709807,699,699,699,699,0
|
|
20250225,170100,598709807,699,699,699,699,0
|
|
20250225,170000,598709807,699,699,699,699,0
|
|
20250225,165900,598709807,699,699,699,699,0
|
|
20250225,165800,598709807,699,699,699,699,0
|
|
20250225,165700,598709807,699,699,699,699,0
|
|
20250225,165600,598709807,699,699,699,699,0
|
|
20250225,165500,598709807,699,699,699,699,0
|
|
20250225,165400,598709807,699,699,699,699,0
|
|
20250225,165300,598709807,699,699,699,699,0
|
|
20250225,165200,598709807,699,699,699,699,0
|
|
20250225,165100,598709807,699,699,699,699,0
|
|
20250225,165000,598709807,699,699,699,699,0
|
|
20250225,164900,598709807,699,699,699,699,0
|
|
20250225,164800,598709807,699,699,699,699,0
|
|
20250225,164700,598709807,699,699,699,699,0
|
|
20250225,164600,598709807,699,699,699,699,0
|
|
20250225,164500,598709807,699,699,699,699,0
|
|
20250225,164400,598709807,699,699,699,699,29527
|
|
20250225,164300,598709807,699,699,699,699,0
|
|
20250225,164200,598709807,699,699,699,699,0
|
|
20250225,164100,598709807,699,699,699,699,0
|
|
20250225,164000,598709807,699,699,699,699,0
|
|
20250225,163900,598709807,699,699,699,699,0
|
|
20250225,163800,598709807,699,699,699,699,0
|
|
20250225,163700,598709807,699,699,699,699,0
|
|
20250225,163600,598709807,699,699,699,699,0
|
|
20250225,163500,598709807,699,699,699,699,0
|
|
20250225,163400,598709807,699,699,699,699,0
|
|
20250225,163300,598709807,699,699,699,699,0
|
|
20250225,163200,598709807,699,699,699,699,0
|
|
20250225,163100,598709807,699,699,699,699,0
|
|
20250225,163000,598709807,699,699,699,699,0
|
|
20250225,162900,598709807,699,699,699,699,0
|
|
20250225,162800,598709807,699,699,699,699,0
|
|
20250225,162700,598709807,699,699,699,699,0
|
|
20250225,162600,598709807,699,699,699,699,0
|
|
20250225,162500,598709807,699,699,699,699,0
|
|
20250225,162400,598709807,699,699,699,699,0
|
|
20250225,162300,598709807,699,699,699,699,0
|
|
20250225,162200,598709807,699,699,699,699,0
|
|
20250225,162100,598709807,699,699,699,699,0
|
|
20250225,162000,598709807,699,699,699,699,0
|
|
20250225,161900,598709807,699,699,699,699,0
|
|
20250225,161800,598709807,699,699,699,699,0
|
|
20250225,161700,598709807,699,699,699,699,0
|
|
20250225,161600,598709807,699,699,699,699,0
|
|
20250225,161500,598709807,699,699,699,699,0
|
|
20250225,161400,598709807,699,699,699,699,29527
|
|
20250225,161300,598709807,699,699,699,699,0
|
|
20250225,161200,598709807,699,699,699,699,0
|
|
20250225,161100,598709807,699,699,699,699,0
|
|
20250225,161000,598709807,699,699,699,699,0
|
|
20250225,160900,598709807,699,699,699,699,0
|
|
20250225,160800,598709807,699,699,699,699,0
|
|
20250225,160700,598709807,699,699,699,699,0
|
|
20250225,160600,598709807,699,699,699,699,0
|
|
20250225,160500,598709807,699,699,699,699,0
|
|
20250225,160400,598709807,699,699,699,699,0
|
|
20250225,160300,598709807,699,699,699,699,0
|
|
20250225,160200,598709807,699,699,699,699,0
|
|
20250225,160100,598709807,699,699,699,699,0
|
|
20250225,160000,598709807,699,699,699,699,0
|
|
20250225,155900,598709807,699,699,699,699,0
|
|
20250225,155800,598709807,699,699,699,699,0
|
|
20250225,155700,598709807,699,699,699,699,0
|
|
20250225,155600,598709807,699,699,699,699,0
|
|
20250225,155500,598709807,699,699,699,699,0
|
|
20250225,155400,598709807,699,699,699,699,0
|
|
20250225,155300,598709807,699,699,699,699,0
|
|
20250225,155200,598709807,699,699,699,699,0
|
|
20250225,155100,598709807,699,699,699,699,0
|
|
20250225,155000,598709807,699,699,699,699,0
|
|
20250225,154900,598709807,699,699,699,699,0
|
|
20250225,154800,598709807,699,699,699,699,0
|
|
20250225,154700,598709807,699,699,699,699,0
|
|
20250225,154600,598709807,699,699,699,699,0
|
|
20250225,154500,598709807,699,699,699,699,0
|
|
20250225,154400,598709807,699,699,699,699,29527
|
|
20250225,154300,598709807,699,699,699,699,0
|
|
20250225,154200,598709807,699,699,699,699,0
|
|
20250225,154100,598709807,699,699,699,699,0
|
|
20250225,154000,598709807,699,699,699,699,0
|
|
20250225,153900,598709807,699,699,699,699,0
|
|
20250225,153800,598709807,699,699,699,699,0
|
|
20250225,153700,598709807,699,699,699,699,0
|
|
20250225,153600,598709807,699,699,699,699,0
|
|
20250225,153500,598709807,699,699,699,699,0
|
|
20250225,153400,598709807,699,699,699,699,0
|
|
20250225,153300,598709807,699,699,699,699,0
|
|
20250225,153200,598709807,699,699,699,699,0
|
|
20250225,153100,598709807,699,699,699,699,0
|
|
20250225,153000,598709807,699,699,699,699,29527
|
|
20250225,152900,578070434,697,697,697,697,0
|
|
20250225,152800,578070434,697,697,697,697,0
|
|
20250225,152700,578070434,697,697,697,697,0
|
|
20250225,152600,578070434,697,697,697,697,0
|
|
20250225,152500,578070434,697,697,697,697,0
|
|
20250225,152400,578070434,697,697,697,697,0
|
|
20250225,152300,578070434,697,697,697,697,0
|
|
20250225,152200,578070434,697,697,697,697,0
|
|
20250225,152100,578070434,697,697,697,697,0
|
|
20250225,152000,578070434,697,697,697,697,0
|
|
20250225,151900,578070434,697,697,698,697,12989
|
|
20250225,151800,569017069,697,697,697,696,53
|
|
20250225,151700,568980168,697,697,697,697,1445
|
|
20250225,151600,567973003,697,696,697,696,333
|
|
20250225,151500,567741217,697,696,697,696,313
|
|
20250225,151400,567523134,696,696,697,696,1520
|
|
20250225,151300,566464214,697,697,697,697,4459
|
|
20250225,151200,563356291,697,695,697,695,10
|
|
20250225,151100,563349339,695,695,695,695,0
|
|
20250225,151000,563349339,695,698,698,695,4891
|
|
20250225,150900,559950052,695,696,696,695,2567
|
|
20250225,150800,558165404,696,696,696,696,3500
|
|
20250225,150700,555729404,697,697,697,696,3225
|
|
20250225,150600,553481580,698,697,698,697,2181
|
|
20250225,150500,551960382,697,697,697,697,10000
|
|
20250225,150400,544990382,696,696,696,696,67
|
|
20250225,150300,544943750,697,697,697,697,10
|
|
20250225,150200,544936780,696,696,696,696,6681
|
|
20250225,150100,540286804,697,695,697,695,17091
|
|
20250225,150000,528386512,694,694,694,694,0
|
|
20250225,145900,528386512,694,695,695,694,198
|
|
20250225,145800,528248945,696,697,697,696,10
|
|
20250225,145700,528241980,697,697,697,697,1
|
|
20250225,145600,528241283,697,695,697,695,2039
|
|
20250225,145500,526820513,693,694,695,693,1457
|
|
20250225,145400,525810238,694,694,694,694,359
|
|
20250225,145300,525561092,694,694,694,694,1821
|
|
20250225,145200,524297318,694,694,694,694,600
|
|
20250225,145100,523880918,694,694,694,694,74
|
|
20250225,145000,523829562,695,694,695,694,240
|
|
20250225,144900,523662959,693,694,694,693,412
|
|
20250225,144800,523377032,693,694,694,693,4793
|
|
20250225,144700,520055172,694,694,696,694,2794
|
|
20250225,144600,518115215,695,694,695,694,1269
|
|
20250225,144500,517234379,694,695,695,693,1356
|
|
20250225,144400,516293353,695,694,695,694,38
|
|
20250225,144300,516266972,694,696,696,693,14018
|
|
20250225,144200,506534754,696,695,696,695,83
|
|
20250225,144100,506477004,696,696,697,694,412
|
|
20250225,144000,506190676,697,697,697,697,17
|
|
20250225,143900,506178827,695,695,695,695,2
|
|
20250225,143800,506177437,697,697,698,696,1102
|
|
20250225,143700,505409245,697,698,698,697,125
|
|
20250225,143600,505322000,698,697,698,694,600
|
|
20250225,143500,504903620,698,698,698,695,1362
|
|
20250225,143400,503955245,698,698,698,698,874
|
|
20250225,143300,503345193,698,698,698,698,2000
|
|
20250225,143200,501949193,695,695,697,695,635
|
|
20250225,143100,501506870,695,696,696,695,142
|
|
20250225,143000,501408058,696,693,697,693,3581
|
|
20250225,142900,498924301,693,697,697,692,73342
|
|
20250225,142800,448061383,697,697,697,697,1037
|
|
20250225,142700,447338594,697,697,697,697,0
|
|
20250225,142600,447338594,697,696,697,696,929
|
|
20250225,142500,446691082,696,697,697,695,1260
|
|
20250225,142400,445815236,696,696,696,696,0
|
|
20250225,142300,445815236,696,696,696,696,948
|
|
20250225,142200,445155428,696,696,696,696,9974
|
|
20250225,142100,438213524,696,698,698,696,953
|
|
20250225,142000,437549497,698,698,698,698,18
|
|
20250225,141900,437536933,697,697,697,697,0
|
|
20250225,141800,437536933,697,697,697,696,9533
|
|
20250225,141700,430898081,697,697,697,697,18
|
|
20250225,141600,430885535,696,696,696,696,1009
|
|
20250225,141500,430183271,696,696,696,696,1243
|
|
20250225,141400,429318143,696,696,697,696,1259
|
|
20250225,141300,428440879,696,696,696,696,9
|
|
20250225,141200,428434615,696,697,697,696,640
|
|
20250225,141100,427989172,696,696,696,696,1
|
|
20250225,141000,427988476,695,696,696,695,404
|
|
20250225,140900,427707692,696,696,696,696,400
|
|
20250225,140800,427429292,695,697,697,695,101
|
|
20250225,140700,427359095,698,695,698,695,48272
|
|
20250225,140600,393801288,695,696,696,695,2220
|
|
20250225,140500,392257238,697,699,699,697,15
|
|
20250225,140400,392246774,699,697,699,696,7532
|
|
20250225,140300,387004409,697,696,697,696,19
|
|
20250225,140200,386991167,696,697,697,696,2336
|
|
20250225,140100,385364396,697,697,697,697,15
|
|
20250225,140000,385353941,698,697,698,697,16
|
|
20250225,135900,385342774,698,698,698,698,138
|
|
20250225,135800,385246450,699,699,699,699,0
|
|
20250225,135700,385246450,699,699,699,699,0
|
|
20250225,135600,385246450,699,699,699,699,28
|
|
20250225,135500,385226878,696,696,696,696,202
|
|
20250225,135400,385086286,699,697,699,697,239
|
|
20250225,135300,384919503,699,699,699,699,16
|
|
20250225,135200,384908319,699,697,699,697,3820
|
|
20250225,135100,382245766,696,696,696,696,5659
|
|
20250225,135000,378307102,696,696,696,696,1386
|
|
20250225,134900,377342446,695,696,696,695,344
|
|
20250225,134800,377103163,696,696,696,696,589
|
|
20250225,134700,376693219,697,697,697,697,11
|
|
20250225,134600,376685552,697,696,697,696,858
|
|
20250225,134500,376088026,696,697,697,696,19
|
|
20250225,134400,376074799,697,697,697,697,0
|
|
20250225,134300,376074799,697,697,697,697,0
|
|
20250225,134200,376074799,697,696,697,696,91
|
|
20250225,134100,376011408,696,695,697,695,243
|
|
20250225,134000,375842259,695,697,697,695,5416
|
|
20250225,133900,372073201,697,697,697,697,0
|
|
20250225,133800,372073201,697,697,697,697,433
|
|
20250225,133700,371771400,697,697,697,697,4
|
|
20250225,133600,371768612,697,697,697,697,0
|
|
20250225,133500,371768612,697,696,697,696,4799
|
|
20250225,133400,368428019,696,697,697,696,2105
|
|
20250225,133300,366962834,697,697,698,697,8889
|
|
20250225,133200,360767151,698,698,698,698,1
|
|
20250225,133100,360766453,699,699,699,699,2
|
|
20250225,133000,360765055,697,697,697,697,2200
|
|
20250225,132900,359231655,699,699,699,699,0
|
|
20250225,132800,359231655,699,697,699,697,30
|
|
20250225,132700,359210705,697,697,697,697,20
|
|
20250225,132600,359196765,697,698,699,697,1492
|
|
20250225,132500,358156147,698,698,698,698,0
|
|
20250225,132400,358156147,698,699,699,698,1328
|
|
20250225,132300,357229190,699,699,699,699,0
|
|
20250225,132200,357229190,699,699,699,699,0
|
|
20250225,132100,357229190,699,699,699,699,300
|
|
20250225,132000,357019490,696,696,696,696,4150
|
|
20250225,131900,354131090,696,696,696,696,1235
|
|
20250225,131800,353271530,697,697,697,697,1655
|
|
20250225,131700,352117995,698,698,698,698,0
|
|
20250225,131600,352117995,698,698,698,698,195
|
|
20250225,131500,351981885,697,698,698,697,7260
|
|
20250225,131400,346921405,698,698,698,698,1365
|
|
20250225,131300,345968635,699,699,699,699,100
|
|
20250225,131200,345898735,699,699,699,699,1012
|
|
20250225,131100,345191347,699,699,699,699,10
|
|
20250225,131000,345184357,698,698,698,698,115
|
|
20250225,130900,345104087,698,698,698,698,0
|
|
20250225,130800,345104087,698,698,698,698,0
|
|
20250225,130700,345104087,698,698,698,698,0
|
|
20250225,130600,345104087,698,698,698,698,577
|
|
20250225,130500,344701341,698,698,698,698,1
|
|
20250225,130400,344700643,699,699,699,699,2
|
|
20250225,130300,344699245,699,698,699,698,2268
|
|
20250225,130200,343116180,699,699,699,699,1
|
|
20250225,130100,343115481,698,699,699,698,357
|
|
20250225,130000,342865953,699,699,699,699,7
|
|
20250225,125900,342861060,699,699,699,699,8
|
|
20250225,125800,342855468,699,699,699,699,100
|
|
20250225,125700,342785568,698,698,698,698,694
|
|
20250225,125600,342301156,698,698,698,698,0
|
|
20250225,125500,342301156,698,698,698,698,1167
|
|
20250225,125400,341486590,698,698,698,698,25
|
|
20250225,125300,341469140,698,698,698,698,2325
|
|
20250225,125200,339846290,698,698,698,698,2003
|
|
20250225,125100,338448196,698,698,698,698,315
|
|
20250225,125000,338228326,698,698,698,698,0
|
|
20250225,124900,338228326,698,698,698,698,940
|
|
20250225,124800,337572206,698,698,698,698,2125
|
|
20250225,124700,336088956,698,698,698,698,2015
|
|
20250225,124600,334682486,699,699,699,699,205
|
|
20250225,124500,334539191,699,699,699,699,21
|
|
20250225,124400,334524512,699,699,699,699,1000
|
|
20250225,124300,333825512,699,698,699,698,1300
|
|
20250225,124200,332917912,698,699,699,698,70
|
|
20250225,124100,332868997,699,699,699,699,100
|
|
20250225,124000,332799097,698,698,698,698,0
|
|
20250225,123900,332799097,698,698,698,698,2059
|
|
20250225,123800,331361915,698,698,698,698,6194
|
|
20250225,123700,327038503,699,699,699,699,100
|
|
20250225,123600,326968603,698,698,699,698,5
|
|
20250225,123500,326965112,698,698,699,698,312
|
|
20250225,123400,326747335,698,698,698,698,50
|
|
20250225,123300,326712435,698,699,699,698,55
|
|
20250225,123200,326674005,699,699,699,699,1350
|
|
20250225,123100,325730355,699,698,699,698,56
|
|
20250225,123000,325691266,698,698,698,698,0
|
|
20250225,122900,325691266,698,698,698,698,1288
|
|
20250225,122800,324792242,699,699,699,699,730
|
|
20250225,122700,324281972,698,698,698,698,0
|
|
20250225,122600,324281972,698,698,698,698,36
|
|
20250225,122500,324256844,698,698,698,698,15
|
|
20250225,122400,324246374,699,700,700,699,2099
|
|
20250225,122300,322779073,700,699,700,699,2228
|
|
20250225,122200,321221688,700,700,700,700,200
|
|
20250225,122100,321081688,700,700,700,700,0
|
|
20250225,122000,321081688,700,700,700,700,100
|
|
20250225,121900,321011688,700,700,700,700,1155
|
|
20250225,121800,320203188,700,700,700,700,1033
|
|
20250225,121700,319480088,701,701,701,701,80
|
|
20250225,121600,319424008,699,699,699,699,6
|
|
20250225,121500,319419814,698,698,698,698,5853
|
|
20250225,121400,315334420,699,699,699,699,8413
|
|
20250225,121300,309453733,700,700,700,700,5
|
|
20250225,121200,309450233,700,700,700,700,80
|
|
20250225,121100,309394233,699,699,699,699,0
|
|
20250225,121000,309394233,699,699,699,699,15
|
|
20250225,120900,309383748,700,700,700,700,57
|
|
20250225,120800,309343848,700,700,700,700,873
|
|
20250225,120700,308732748,700,700,700,700,0
|
|
20250225,120600,308732748,700,700,700,700,15
|
|
20250225,120500,308722248,700,699,700,699,2130
|
|
20250225,120400,307232856,700,700,700,700,21
|
|
20250225,120300,307218156,699,699,700,699,195
|
|
20250225,120200,307081821,699,699,699,699,2
|
|
20250225,120100,307080423,699,700,700,699,4428
|
|
20250225,120000,303981726,700,700,700,700,0
|
|
20250225,115900,303981726,700,700,700,700,394
|
|
20250225,115800,303705926,700,699,700,699,28
|
|
20250225,115700,303686330,699,700,700,699,215
|
|
20250225,115600,303535845,700,699,700,699,257
|
|
20250225,115500,303356197,700,700,700,700,127
|
|
20250225,115400,303267297,700,700,700,700,15
|
|
20250225,115300,303256797,701,701,701,701,847
|
|
20250225,115200,302663050,701,699,701,699,1037
|
|
20250225,115100,301938185,700,700,701,700,183
|
|
20250225,115000,301809985,702,701,702,700,4204
|
|
20250225,114900,298867143,700,700,700,700,1
|
|
20250225,114800,298866443,700,701,701,700,17
|
|
20250225,114700,298854541,701,701,701,701,5359
|
|
20250225,114600,295097882,701,701,701,701,2239
|
|
20250225,114500,293528343,701,701,701,701,15
|
|
20250225,114400,293517828,703,703,703,703,0
|
|
20250225,114300,293517828,703,703,703,703,0
|
|
20250225,114200,293517828,703,701,703,701,2
|
|
20250225,114100,293516424,702,702,702,702,0
|
|
20250225,114000,293516424,702,702,702,702,0
|
|
20250225,113900,293516424,702,701,702,701,17
|
|
20250225,113800,293504505,702,702,702,702,6678
|
|
20250225,113700,288816549,703,703,703,703,0
|
|
20250225,113600,288816549,703,703,703,703,0
|
|
20250225,113500,288816549,703,703,703,703,2
|
|
20250225,113400,288815143,703,703,703,703,100
|
|
20250225,113300,288744843,703,703,703,703,1
|
|
20250225,113200,288744140,702,702,702,702,15
|
|
20250225,113100,288733610,702,702,702,702,113
|
|
20250225,113000,288654284,703,703,703,703,0
|
|
20250225,112900,288654284,703,703,703,703,3473
|
|
20250225,112800,286212765,703,703,703,703,10367
|
|
20250225,112700,278924764,703,703,703,703,2633
|
|
20250225,112600,277073765,703,703,703,703,505
|
|
20250225,112500,276718750,703,703,703,703,2692
|
|
20250225,112400,274826274,702,702,702,702,15
|
|
20250225,112300,274815744,703,703,703,703,13
|
|
20250225,112200,274806605,703,703,703,703,30
|
|
20250225,112100,274785515,702,702,702,702,46
|
|
20250225,112000,274753223,702,702,702,702,499
|
|
20250225,111900,274402925,702,703,703,702,501
|
|
20250225,111800,274051222,703,703,703,703,8
|
|
20250225,111700,274045598,702,702,702,702,515
|
|
20250225,111600,273684068,702,702,702,702,1384
|
|
20250225,111500,272712500,702,702,702,702,1000
|
|
20250225,111400,272010500,702,702,702,702,4
|
|
20250225,111300,272007692,701,701,701,701,0
|
|
20250225,111200,272007692,701,701,701,701,1655
|
|
20250225,111100,270847537,701,701,701,701,0
|
|
20250225,111000,270847537,701,701,701,701,777
|
|
20250225,110900,270302860,701,701,701,701,500
|
|
20250225,110800,269952360,701,701,701,700,25
|
|
20250225,110700,269934850,700,700,700,700,72
|
|
20250225,110600,269884450,700,700,700,700,0
|
|
20250225,110500,269884450,700,700,700,700,387
|
|
20250225,110400,269613550,700,700,700,700,15
|
|
20250225,110300,269603050,701,701,701,700,2041
|
|
20250225,110200,268174330,701,700,701,700,236
|
|
20250225,110100,268009009,701,701,701,700,131
|
|
20250225,110000,267917278,701,701,701,701,12
|
|
20250225,105900,267908866,700,701,701,700,735
|
|
20250225,105800,267393646,701,701,701,701,22
|
|
20250225,105700,267378224,701,700,701,700,2015
|
|
20250225,105600,265965724,702,702,702,702,0
|
|
20250225,105500,265965724,702,701,702,700,29283
|
|
20250225,105400,245463005,701,701,702,701,1287
|
|
20250225,105300,244560817,702,702,702,702,1
|
|
20250225,105200,244560115,701,701,701,701,1000
|
|
20250225,105100,243859115,701,702,702,701,1236
|
|
20250225,105000,242992458,702,702,702,702,0
|
|
20250225,104900,242992458,702,703,703,702,1000
|
|
20250225,104800,242290358,702,702,702,702,15
|
|
20250225,104700,242279828,703,703,703,703,1
|
|
20250225,104600,242279125,702,702,702,702,15
|
|
20250225,104500,242268595,702,702,702,702,0
|
|
20250225,104400,242268595,702,702,702,702,0
|
|
20250225,104300,242268595,702,702,702,702,130
|
|
20250225,104200,242177335,702,702,702,702,1
|
|
20250225,104100,242176633,702,701,702,701,16
|
|
20250225,104000,242165416,702,702,702,702,1437
|
|
20250225,103900,241156642,702,702,702,702,99
|
|
20250225,103800,241087144,703,702,703,702,59
|
|
20250225,103700,241045682,703,703,703,703,14
|
|
20250225,103600,241035840,702,702,702,702,485
|
|
20250225,103500,240695370,702,702,702,702,2846
|
|
20250225,103400,238697478,702,701,702,701,16
|
|
20250225,103300,238686261,702,702,702,702,80
|
|
20250225,103200,238630101,702,702,702,701,228
|
|
20250225,103100,238470245,701,701,701,701,135
|
|
20250225,103000,238375610,702,702,702,701,29
|
|
20250225,102900,238355278,701,702,702,701,509
|
|
20250225,102800,237997969,702,701,702,701,2301
|
|
20250225,102700,236384967,701,701,702,701,727
|
|
20250225,102600,235875339,702,702,702,701,1026
|
|
20250225,102500,235156087,702,701,702,701,210
|
|
20250225,102400,235008876,701,701,701,700,2282
|
|
20250225,102300,233409209,701,702,702,701,30
|
|
20250225,102200,233388150,702,702,702,702,1
|
|
20250225,102100,233387448,701,700,702,700,498
|
|
20250225,102000,233038449,700,701,701,700,6618
|
|
20250225,101900,228405231,701,702,702,701,16
|
|
20250225,101800,228394014,702,702,702,702,10
|
|
20250225,101700,228386994,702,701,702,701,30
|
|
20250225,101600,228365949,702,701,702,701,3006
|
|
20250225,101500,226258739,701,702,702,701,65
|
|
20250225,101400,226213124,702,703,703,702,7
|
|
20250225,101300,226208204,702,703,703,702,526
|
|
20250225,101200,225838681,703,703,703,703,5
|
|
20250225,101100,225835166,703,703,703,703,193
|
|
20250225,101000,225699487,703,703,703,701,18
|
|
20250225,100900,225686863,704,704,704,703,25714
|
|
20250225,100800,207594916,704,704,704,704,20
|
|
20250225,100700,207580836,705,705,705,705,10
|
|
20250225,100600,207573786,704,704,705,704,24
|
|
20250225,100500,207556884,704,704,704,704,536
|
|
20250225,100400,207179540,704,704,704,704,13
|
|
20250225,100300,207170388,703,703,704,703,260
|
|
20250225,100200,206987436,703,704,704,703,27
|
|
20250225,100100,206968447,704,704,704,704,14
|
|
20250225,100000,206958591,703,703,703,703,4325
|
|
20250225,095900,203918116,703,702,703,702,10046
|
|
20250225,095800,196863741,702,700,702,700,131
|
|
20250225,095700,196771809,702,702,702,701,1226
|
|
20250225,095600,195911186,700,701,701,700,193
|
|
20250225,095500,195775908,701,701,701,701,6134
|
|
20250225,095400,191475974,701,701,702,701,893
|
|
20250225,095300,190849976,702,702,702,702,0
|
|
20250225,095200,190849976,702,702,702,702,200
|
|
20250225,095100,190709576,703,703,703,703,86
|
|
20250225,095000,190649118,701,701,702,701,3262
|
|
20250225,094900,188362206,701,700,701,700,503
|
|
20250225,094800,188010103,700,700,700,700,15
|
|
20250225,094700,187999603,700,700,700,700,8
|
|
20250225,094600,187994003,700,700,700,700,15
|
|
20250225,094500,187983503,701,702,702,701,3776
|
|
20250225,094400,185332771,702,700,702,700,1540
|
|
20250225,094300,184254759,699,700,700,699,4338
|
|
20250225,094200,181222279,702,699,702,699,29
|
|
20250225,094100,181201996,702,702,702,700,3631
|
|
20250225,094000,178659034,702,700,702,700,1839
|
|
20250225,093900,177371724,700,700,700,699,805
|
|
20250225,093800,176808424,702,702,702,702,359
|
|
20250225,093700,176556406,702,702,702,702,12
|
|
20250225,093600,176547982,702,702,702,702,16
|
|
20250225,093500,176536750,702,702,702,702,11
|
|
20250225,093400,176529028,702,700,702,698,6867
|
|
20250225,093300,171732014,702,702,702,702,12
|
|
20250225,093200,171723590,702,702,702,702,115
|
|
20250225,093100,171642860,702,702,702,702,613
|
|
20250225,093000,171212534,700,699,700,699,238
|
|
20250225,092900,171046071,699,699,699,699,2501
|
|
20250225,092800,169297872,699,700,700,699,9622
|
|
20250225,092700,162566256,700,701,701,700,2005
|
|
20250225,092600,161162751,702,702,702,702,105
|
|
20250225,092500,161089041,702,701,702,701,725
|
|
20250225,092400,160580811,701,700,701,700,664
|
|
20250225,092300,160115972,700,701,701,699,1180
|
|
20250225,092200,159291109,701,700,701,699,2032
|
|
20250225,092100,157868856,700,700,700,700,0
|
|
20250225,092000,157868856,700,700,700,696,62
|
|
20250225,091900,157825656,699,696,699,696,1983
|
|
20250225,091800,156445064,694,696,696,693,26837
|
|
20250225,091700,137793903,697,699,699,697,2658
|
|
20250225,091600,135940557,699,698,699,698,116
|
|
20250225,091500,135859558,698,700,700,698,108
|
|
20250225,091400,135784090,700,699,700,698,1043
|
|
20250225,091300,135056031,700,696,700,695,10194
|
|
20250225,091200,127956478,695,696,696,695,12720
|
|
20250225,091100,119114818,696,696,696,695,5752
|
|
20250225,091000,115111894,696,696,697,695,4805
|
|
20250225,090900,111769947,697,695,697,695,8638
|
|
20250225,090800,105761125,696,695,699,695,1402
|
|
20250225,090700,104785789,696,698,698,695,8401
|
|
20250225,090600,98938475,697,696,700,695,35014
|
|
20250225,090500,74568684,697,701,701,697,25066
|
|
20250225,090400,57072511,701,703,703,698,46332
|
|
20250225,090300,24609056,703,703,703,702,3417
|
|
20250225,090200,22208937,703,704,705,703,18711
|
|
20250225,090100,9054958,703,703,703,703,1639
|
|
20250225,090000,7902741,703,708,708,703,10659
|