595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,185200,574618531,739,739,739,739,11280
|
|
20250227,185100,574618531,739,739,739,739,0
|
|
20250227,185000,574618531,739,739,739,739,0
|
|
20250227,184900,574618531,739,739,739,739,0
|
|
20250227,184800,574618531,739,739,739,739,0
|
|
20250227,184700,574618531,739,739,739,739,0
|
|
20250227,184600,574618531,739,739,739,739,0
|
|
20250227,184500,574618531,739,739,739,739,0
|
|
20250227,184400,574618531,739,739,739,739,0
|
|
20250227,184300,574618531,739,739,739,739,0
|
|
20250227,184200,574618531,739,739,739,739,0
|
|
20250227,184100,574618531,739,739,739,739,0
|
|
20250227,184000,574618531,739,739,739,739,0
|
|
20250227,183900,574618531,739,739,739,739,0
|
|
20250227,183800,574618531,739,739,739,739,0
|
|
20250227,183700,574618531,739,739,739,739,0
|
|
20250227,183600,574618531,739,739,739,739,0
|
|
20250227,183500,574618531,739,739,739,739,0
|
|
20250227,183400,574618531,739,739,739,739,0
|
|
20250227,183300,574618531,739,739,739,739,0
|
|
20250227,183200,574618531,739,739,739,739,0
|
|
20250227,183100,574618531,739,739,739,739,0
|
|
20250227,183000,574618531,739,739,739,739,0
|
|
20250227,182900,574618531,739,739,739,739,0
|
|
20250227,182800,574618531,739,739,739,739,0
|
|
20250227,182700,574618531,739,739,739,739,0
|
|
20250227,182600,574618531,739,739,739,739,0
|
|
20250227,182500,574618531,739,739,739,739,0
|
|
20250227,182400,574618531,739,739,739,739,0
|
|
20250227,182300,574618531,739,739,739,739,0
|
|
20250227,182200,574618531,739,739,739,739,11280
|
|
20250227,182100,574618531,739,739,739,739,0
|
|
20250227,182000,574618531,739,739,739,739,0
|
|
20250227,181900,574618531,739,739,739,739,0
|
|
20250227,181800,574618531,739,739,739,739,0
|
|
20250227,181700,574618531,739,739,739,739,0
|
|
20250227,181600,574618531,739,739,739,739,0
|
|
20250227,181500,574618531,739,739,739,739,0
|
|
20250227,181400,574618531,739,739,739,739,0
|
|
20250227,181300,574618531,739,739,739,739,0
|
|
20250227,181200,574618531,739,739,739,739,0
|
|
20250227,181100,574618531,739,739,739,739,0
|
|
20250227,181000,574618531,739,739,739,739,0
|
|
20250227,180900,574618531,739,739,739,739,0
|
|
20250227,180800,574618531,739,739,739,739,0
|
|
20250227,180700,574618531,739,739,739,739,0
|
|
20250227,180600,574618531,739,739,739,739,0
|
|
20250227,180500,574618531,739,739,739,739,0
|
|
20250227,180400,574618531,739,739,739,739,0
|
|
20250227,180300,574618531,739,739,739,739,0
|
|
20250227,180200,574618531,739,739,739,739,0
|
|
20250227,180100,574618531,739,739,739,739,0
|
|
20250227,180000,574618531,739,739,739,739,0
|
|
20250227,175900,574618531,739,739,739,739,0
|
|
20250227,175800,574618531,739,739,739,739,0
|
|
20250227,175700,574618531,739,739,739,739,0
|
|
20250227,175600,574618531,739,739,739,739,0
|
|
20250227,175500,574618531,739,739,739,739,0
|
|
20250227,175400,574618531,739,739,739,739,0
|
|
20250227,175300,574618531,739,739,739,739,0
|
|
20250227,175200,574618531,739,739,739,739,11280
|
|
20250227,175100,574618531,739,739,739,739,0
|
|
20250227,175000,574618531,739,739,739,739,0
|
|
20250227,174900,574618531,739,739,739,739,0
|
|
20250227,174800,574618531,739,739,739,739,0
|
|
20250227,174700,574618531,739,739,739,739,0
|
|
20250227,174600,574618531,739,739,739,739,0
|
|
20250227,174500,574618531,739,739,739,739,0
|
|
20250227,174400,574618531,739,739,739,739,0
|
|
20250227,174300,574618531,739,739,739,739,0
|
|
20250227,174200,574618531,739,739,739,739,0
|
|
20250227,174100,574618531,739,739,739,739,0
|
|
20250227,174000,574618531,739,739,739,739,0
|
|
20250227,173900,574618531,739,739,739,739,0
|
|
20250227,173800,574618531,739,739,739,739,0
|
|
20250227,173700,574618531,739,739,739,739,0
|
|
20250227,173600,574618531,739,739,739,739,0
|
|
20250227,173500,574618531,739,739,739,739,0
|
|
20250227,173400,574618531,739,739,739,739,0
|
|
20250227,173300,574618531,739,739,739,739,0
|
|
20250227,173200,574618531,739,739,739,739,0
|
|
20250227,173100,574618531,739,739,739,739,0
|
|
20250227,173000,574618531,739,739,739,739,0
|
|
20250227,172900,574618531,739,739,739,739,0
|
|
20250227,172800,574618531,739,739,739,739,0
|
|
20250227,172700,574618531,739,739,739,739,0
|
|
20250227,172600,574618531,739,739,739,739,0
|
|
20250227,172500,574618531,739,739,739,739,0
|
|
20250227,172400,574618531,739,739,739,739,0
|
|
20250227,172300,574618531,739,739,739,739,0
|
|
20250227,172200,574618531,739,739,739,739,11280
|
|
20250227,172100,574618531,739,739,739,739,0
|
|
20250227,172000,574618531,739,739,739,739,0
|
|
20250227,171900,574618531,739,739,739,739,0
|
|
20250227,171800,574618531,739,739,739,739,0
|
|
20250227,171700,574618531,739,739,739,739,0
|
|
20250227,171600,574618531,739,739,739,739,0
|
|
20250227,171500,574618531,739,739,739,739,0
|
|
20250227,171400,574618531,739,739,739,739,0
|
|
20250227,171300,574618531,739,739,739,739,0
|
|
20250227,171200,574618531,739,739,739,739,0
|
|
20250227,171100,574618531,739,739,739,739,0
|
|
20250227,171000,574618531,739,739,739,739,0
|
|
20250227,170900,574618531,739,739,739,739,0
|
|
20250227,170800,574618531,739,739,739,739,0
|
|
20250227,170700,574618531,739,739,739,739,0
|
|
20250227,170600,574618531,739,739,739,739,0
|
|
20250227,170500,574618531,739,739,739,739,0
|
|
20250227,170400,574618531,739,739,739,739,0
|
|
20250227,170300,574618531,739,739,739,739,0
|
|
20250227,170200,574618531,739,739,739,739,0
|
|
20250227,170100,574618531,739,739,739,739,0
|
|
20250227,170000,574618531,739,739,739,739,0
|
|
20250227,165900,574618531,739,739,739,739,0
|
|
20250227,165800,574618531,739,739,739,739,0
|
|
20250227,165700,574618531,739,739,739,739,0
|
|
20250227,165600,574618531,739,739,739,739,0
|
|
20250227,165500,574618531,739,739,739,739,0
|
|
20250227,165400,574618531,739,739,739,739,0
|
|
20250227,165300,574618531,739,739,739,739,0
|
|
20250227,165200,574618531,739,739,739,739,11280
|
|
20250227,165100,574618531,739,739,739,739,0
|
|
20250227,165000,574618531,739,739,739,739,0
|
|
20250227,164900,574618531,739,739,739,739,0
|
|
20250227,164800,574618531,739,739,739,739,0
|
|
20250227,164700,574618531,739,739,739,739,0
|
|
20250227,164600,574618531,739,739,739,739,0
|
|
20250227,164500,574618531,739,739,739,739,0
|
|
20250227,164400,574618531,739,739,739,739,0
|
|
20250227,164300,574618531,739,739,739,739,0
|
|
20250227,164200,574618531,739,739,739,739,0
|
|
20250227,164100,574618531,739,739,739,739,0
|
|
20250227,164000,574618531,739,739,739,739,0
|
|
20250227,163900,574618531,739,739,739,739,0
|
|
20250227,163800,574618531,739,739,739,739,0
|
|
20250227,163700,574618531,739,739,739,739,0
|
|
20250227,163600,574618531,739,739,739,739,0
|
|
20250227,163500,574618531,739,739,739,739,0
|
|
20250227,163400,574618531,739,739,739,739,0
|
|
20250227,163300,574618531,739,739,739,739,0
|
|
20250227,163200,574618531,739,739,739,739,0
|
|
20250227,163100,574618531,739,739,739,739,0
|
|
20250227,163000,574618531,739,739,739,739,0
|
|
20250227,162900,574618531,739,739,739,739,0
|
|
20250227,162800,574618531,739,739,739,739,0
|
|
20250227,162700,574618531,739,739,739,739,0
|
|
20250227,162600,574618531,739,739,739,739,0
|
|
20250227,162500,574618531,739,739,739,739,0
|
|
20250227,162400,574618531,739,739,739,739,0
|
|
20250227,162300,574618531,739,739,739,739,0
|
|
20250227,162200,574618531,739,739,739,739,11280
|
|
20250227,162100,574618531,739,739,739,739,0
|
|
20250227,162000,574618531,739,739,739,739,0
|
|
20250227,161900,574618531,739,739,739,739,0
|
|
20250227,161800,574618531,739,739,739,739,0
|
|
20250227,161700,574618531,739,739,739,739,0
|
|
20250227,161600,574618531,739,739,739,739,0
|
|
20250227,161500,574618531,739,739,739,739,0
|
|
20250227,161400,574618531,739,739,739,739,0
|
|
20250227,161300,574618531,739,739,739,739,0
|
|
20250227,161200,574618531,739,739,739,739,0
|
|
20250227,161100,574618531,739,739,739,739,0
|
|
20250227,161000,574618531,739,739,739,739,0
|
|
20250227,160900,574618531,739,739,739,739,0
|
|
20250227,160800,574618531,739,739,739,739,0
|
|
20250227,160700,574618531,739,739,739,739,0
|
|
20250227,160600,574618531,739,739,739,739,0
|
|
20250227,160500,574618531,739,739,739,739,0
|
|
20250227,160400,574618531,739,739,739,739,0
|
|
20250227,160300,574618531,739,739,739,739,0
|
|
20250227,160200,574618531,739,739,739,739,0
|
|
20250227,160100,574618531,739,739,739,739,0
|
|
20250227,160000,574618531,739,739,739,739,0
|
|
20250227,155900,574618531,739,739,739,739,0
|
|
20250227,155800,574618531,739,739,739,739,0
|
|
20250227,155700,574618531,739,739,739,739,0
|
|
20250227,155600,574618531,739,739,739,739,0
|
|
20250227,155500,574618531,739,739,739,739,0
|
|
20250227,155400,574618531,739,739,739,739,0
|
|
20250227,155300,574618531,739,739,739,739,0
|
|
20250227,155200,574618531,739,739,739,739,11280
|
|
20250227,155100,574618531,739,739,739,739,0
|
|
20250227,155000,574618531,739,739,739,739,0
|
|
20250227,154900,574618531,739,739,739,739,0
|
|
20250227,154800,574618531,739,739,739,739,0
|
|
20250227,154700,574618531,739,739,739,739,0
|
|
20250227,154600,574618531,739,739,739,739,0
|
|
20250227,154500,574618531,739,739,739,739,0
|
|
20250227,154400,574618531,739,739,739,739,0
|
|
20250227,154300,574618531,739,739,739,739,0
|
|
20250227,154200,574618531,739,739,739,739,0
|
|
20250227,154100,574618531,739,739,739,739,0
|
|
20250227,154000,574618531,739,739,739,739,0
|
|
20250227,153900,574618531,739,739,739,739,0
|
|
20250227,153800,574618531,739,739,739,739,0
|
|
20250227,153700,574618531,739,739,739,739,0
|
|
20250227,153600,574618531,739,739,739,739,0
|
|
20250227,153500,574618531,739,739,739,739,0
|
|
20250227,153400,574618531,739,739,739,739,0
|
|
20250227,153300,574618531,739,739,739,739,0
|
|
20250227,153200,574618531,739,739,739,739,0
|
|
20250227,153100,574618531,739,739,739,739,0
|
|
20250227,153000,574618531,739,739,739,739,11280
|
|
20250227,152900,566282611,741,741,741,741,0
|
|
20250227,152800,566282611,741,741,741,741,0
|
|
20250227,152700,566282611,741,741,741,741,0
|
|
20250227,152600,566282611,741,741,741,741,0
|
|
20250227,152500,566282611,741,741,741,741,0
|
|
20250227,152400,566282611,741,741,741,741,0
|
|
20250227,152300,566282611,741,741,741,741,0
|
|
20250227,152200,566282611,741,741,741,741,0
|
|
20250227,152100,566282611,741,741,741,741,0
|
|
20250227,152000,566282611,741,741,741,741,0
|
|
20250227,151900,566282611,741,740,741,736,5045
|
|
20250227,151800,562568922,741,741,741,740,411
|
|
20250227,151700,562264663,741,740,742,739,4117
|
|
20250227,151600,559214016,739,738,739,738,1475
|
|
20250227,151500,558124714,738,738,738,738,5017
|
|
20250227,151400,554422168,738,738,738,738,5
|
|
20250227,151300,554418478,738,738,738,737,25
|
|
20250227,151200,554400038,738,738,738,738,47
|
|
20250227,151100,554365352,738,738,738,738,3014
|
|
20250227,151000,552141020,738,737,738,737,1130
|
|
20250227,150900,551308205,737,736,737,730,5003
|
|
20250227,150800,547654965,738,738,738,738,0
|
|
20250227,150700,547654965,738,738,738,738,6
|
|
20250227,150600,547650537,734,734,734,734,700
|
|
20250227,150500,547136737,738,735,738,735,3065
|
|
20250227,150400,544883258,735,735,735,735,0
|
|
20250227,150300,544883258,735,735,735,735,0
|
|
20250227,150200,544883258,735,734,735,734,269
|
|
20250227,150100,544685797,734,732,734,732,55
|
|
20250227,150000,544645527,735,735,735,735,0
|
|
20250227,145900,544645527,735,736,736,730,15135
|
|
20250227,145800,533588450,737,737,737,737,0
|
|
20250227,145700,533588450,737,737,737,737,0
|
|
20250227,145600,533588450,737,737,737,737,1
|
|
20250227,145500,533587713,737,737,737,737,0
|
|
20250227,145400,533587713,737,737,737,737,0
|
|
20250227,145300,533587713,737,737,737,737,0
|
|
20250227,145200,533587713,737,737,737,737,0
|
|
20250227,145100,533587713,737,737,737,732,888
|
|
20250227,145000,532937583,738,738,738,738,0
|
|
20250227,144900,532937583,738,738,738,734,1522
|
|
20250227,144800,531818894,739,739,739,739,3
|
|
20250227,144700,531816677,738,738,738,738,1
|
|
20250227,144600,531815939,739,739,739,739,0
|
|
20250227,144500,531815939,739,739,739,739,7
|
|
20250227,144400,531810766,739,739,739,739,1
|
|
20250227,144300,531810027,738,738,738,738,300
|
|
20250227,144200,531588627,739,739,739,739,0
|
|
20250227,144100,531588627,739,739,739,739,0
|
|
20250227,144000,531588627,739,739,739,739,0
|
|
20250227,143900,531588627,739,739,739,739,0
|
|
20250227,143800,531588627,739,739,739,738,60
|
|
20250227,143700,531544288,739,739,739,739,0
|
|
20250227,143600,531544288,739,739,739,739,3
|
|
20250227,143500,531542071,739,739,739,739,3
|
|
20250227,143400,531539854,738,738,738,738,1
|
|
20250227,143300,531539116,740,740,740,740,1
|
|
20250227,143200,531538376,740,740,740,739,14
|
|
20250227,143100,531528017,741,736,741,736,3602
|
|
20250227,143000,528874775,738,739,740,738,801
|
|
20250227,142900,528283632,740,740,740,740,1
|
|
20250227,142800,528282892,740,741,741,732,4478
|
|
20250227,142700,524999135,740,740,740,740,5
|
|
20250227,142600,524995435,741,741,741,741,0
|
|
20250227,142500,524995435,741,740,741,740,1029
|
|
20250227,142400,524232949,741,741,741,741,140
|
|
20250227,142300,524129209,741,740,741,740,10327
|
|
20250227,142200,516487227,741,741,741,741,3
|
|
20250227,142100,516485004,741,741,741,736,5288
|
|
20250227,142000,512592983,740,739,740,739,3678
|
|
20250227,141900,509871264,741,741,741,741,0
|
|
20250227,141800,509871264,741,741,741,741,0
|
|
20250227,141700,509871264,741,741,741,741,0
|
|
20250227,141600,509871264,741,741,741,741,1
|
|
20250227,141500,509870523,741,741,741,741,0
|
|
20250227,141400,509870523,741,741,741,741,0
|
|
20250227,141300,509870523,741,739,741,739,3
|
|
20250227,141200,509868302,742,742,742,742,0
|
|
20250227,141100,509868302,742,739,742,738,53
|
|
20250227,141000,509829118,740,740,740,740,3
|
|
20250227,140900,509826898,742,742,742,742,0
|
|
20250227,140800,509826898,742,742,742,742,0
|
|
20250227,140700,509826898,742,742,742,742,0
|
|
20250227,140600,509826898,742,740,742,740,16
|
|
20250227,140500,509815047,742,742,742,742,0
|
|
20250227,140400,509815047,742,741,742,741,3
|
|
20250227,140300,509812822,742,742,742,742,0
|
|
20250227,140200,509812822,742,741,742,736,6494
|
|
20250227,140100,505028765,742,742,742,742,0
|
|
20250227,140000,505028765,742,742,742,742,0
|
|
20250227,135900,505028765,742,742,742,742,0
|
|
20250227,135800,505028765,742,742,742,742,1
|
|
20250227,135700,505028023,742,742,742,742,0
|
|
20250227,135600,505028023,742,742,742,742,0
|
|
20250227,135500,505028023,742,742,742,742,30
|
|
20250227,135400,505005763,742,742,742,742,1
|
|
20250227,135300,505005021,742,742,742,742,29
|
|
20250227,135200,504983503,741,742,742,741,777
|
|
20250227,135100,504407690,742,742,742,742,30
|
|
20250227,135000,504385430,742,742,742,742,50
|
|
20250227,134900,504348330,742,742,742,742,3
|
|
20250227,134800,504346104,742,742,742,742,11
|
|
20250227,134700,504337942,741,741,741,741,642
|
|
20250227,134600,503862220,741,741,741,741,0
|
|
20250227,134500,503862220,741,741,741,741,23
|
|
20250227,134400,503845177,741,741,741,741,6
|
|
20250227,134300,503840731,741,741,741,741,9
|
|
20250227,134200,503834062,741,741,741,741,0
|
|
20250227,134100,503834062,741,741,741,741,4046
|
|
20250227,134000,500835976,741,741,741,741,0
|
|
20250227,133900,500835976,741,741,741,741,2
|
|
20250227,133800,500834494,741,741,741,741,1
|
|
20250227,133700,500833753,741,741,741,741,0
|
|
20250227,133600,500833753,741,741,741,741,0
|
|
20250227,133500,500833753,741,741,741,741,0
|
|
20250227,133400,500833753,741,741,741,741,12
|
|
20250227,133300,500824861,742,741,742,741,177
|
|
20250227,133200,500693703,741,739,742,739,4457
|
|
20250227,133100,497392965,739,739,739,739,0
|
|
20250227,133000,497392965,739,739,739,739,0
|
|
20250227,132900,497392965,739,739,739,739,7
|
|
20250227,132800,497387792,740,739,740,739,7775
|
|
20250227,132700,491634502,740,740,740,740,0
|
|
20250227,132600,491634502,740,739,740,738,15
|
|
20250227,132500,491623418,741,741,741,741,0
|
|
20250227,132400,491623418,741,741,741,741,17
|
|
20250227,132300,491610821,741,739,741,739,4103
|
|
20250227,132200,488574682,739,739,739,739,205
|
|
20250227,132100,488423187,739,739,739,739,3
|
|
20250227,132000,488420970,737,737,737,737,4290
|
|
20250227,131900,485259240,738,738,738,738,3116
|
|
20250227,131800,482959632,738,738,738,738,10
|
|
20250227,131700,482952252,738,738,738,738,0
|
|
20250227,131600,482952252,738,738,738,738,6
|
|
20250227,131500,482947824,738,735,738,735,24088
|
|
20250227,131400,465243090,735,735,735,735,0
|
|
20250227,131300,465243090,735,735,735,735,2000
|
|
20250227,131200,463773090,739,739,739,739,96
|
|
20250227,131100,463702146,739,736,739,736,151
|
|
20250227,131000,463590965,736,737,737,736,6
|
|
20250227,130900,463586546,737,738,740,737,30
|
|
20250227,130800,463564403,738,738,738,738,20
|
|
20250227,130700,463549643,738,738,738,738,41
|
|
20250227,130600,463519385,741,741,741,741,2000
|
|
20250227,130500,462037385,741,736,741,736,1275
|
|
20250227,130400,461098974,741,741,741,741,0
|
|
20250227,130300,461098974,741,741,741,741,0
|
|
20250227,130200,461098974,741,736,741,736,2
|
|
20250227,130100,461097497,742,742,742,742,0
|
|
20250227,130000,461097497,742,738,742,738,31
|
|
20250227,125900,461074615,742,736,742,736,126
|
|
20250227,125800,460981428,740,740,740,736,423
|
|
20250227,125700,460668468,740,740,740,736,123
|
|
20250227,125600,460577460,740,736,740,736,154
|
|
20250227,125500,460463516,736,736,736,736,2
|
|
20250227,125400,460462044,742,740,742,740,2783
|
|
20250227,125300,458399850,741,738,741,738,1108
|
|
20250227,125200,457580459,738,736,738,734,105
|
|
20250227,125100,457503374,738,733,738,732,3022
|
|
20250227,125000,455282342,735,734,735,734,301
|
|
20250227,124900,455061407,734,734,734,734,0
|
|
20250227,124800,455061407,734,734,734,734,1
|
|
20250227,124700,455060673,733,733,733,733,0
|
|
20250227,124600,455060673,733,734,734,733,136
|
|
20250227,124500,454960979,732,732,732,732,0
|
|
20250227,124400,454960979,732,732,732,732,0
|
|
20250227,124300,454960979,732,732,732,732,400
|
|
20250227,124200,454668179,732,732,732,732,21
|
|
20250227,124100,454652807,732,732,732,732,1
|
|
20250227,124000,454652075,735,734,735,734,279
|
|
20250227,123900,454447187,735,735,735,735,0
|
|
20250227,123800,454447187,735,735,735,735,0
|
|
20250227,123700,454447187,735,735,735,735,1
|
|
20250227,123600,454446452,735,735,735,735,2
|
|
20250227,123500,454444982,728,728,728,728,200
|
|
20250227,123400,454299382,728,728,728,728,0
|
|
20250227,123300,454299382,728,731,731,728,51
|
|
20250227,123200,454262250,731,731,731,731,0
|
|
20250227,123100,454262250,731,731,731,731,0
|
|
20250227,123000,454262250,731,731,731,731,0
|
|
20250227,122900,454262250,731,731,731,731,0
|
|
20250227,122800,454262250,731,732,732,731,3
|
|
20250227,122700,454260056,733,733,733,733,0
|
|
20250227,122600,454260056,733,733,733,733,3
|
|
20250227,122500,454257857,734,733,737,733,13
|
|
20250227,122400,454248285,737,736,737,736,6883
|
|
20250227,122300,449175917,736,736,736,736,2130
|
|
20250227,122200,447608237,738,739,740,736,4198
|
|
20250227,122100,444511737,740,740,740,739,607
|
|
20250227,122000,444063157,740,739,740,739,451
|
|
20250227,121900,443729866,739,739,739,739,312
|
|
20250227,121800,443499298,739,736,739,736,1757
|
|
20250227,121700,442205531,736,736,736,736,448
|
|
20250227,121600,441875803,737,737,737,737,1
|
|
20250227,121500,441875066,740,740,740,740,19
|
|
20250227,121400,441861006,738,737,738,736,6784
|
|
20250227,121300,436854433,742,742,743,742,500
|
|
20250227,121200,436483133,738,738,738,738,10
|
|
20250227,121100,436475753,743,736,743,736,5317
|
|
20250227,121000,432556937,736,736,736,736,1665
|
|
20250227,120900,431331497,736,734,736,734,4939
|
|
20250227,120800,427706260,734,734,734,734,0
|
|
20250227,120700,427706260,734,734,734,734,149
|
|
20250227,120600,427596894,734,734,734,734,845
|
|
20250227,120500,426976664,734,734,734,734,20
|
|
20250227,120400,426961984,734,733,734,732,29
|
|
20250227,120300,426940713,734,734,734,734,0
|
|
20250227,120200,426940713,734,733,734,733,85
|
|
20250227,120100,426878383,734,734,734,729,395
|
|
20250227,120000,426590291,731,732,732,731,509
|
|
20250227,115900,426218211,734,731,734,731,4631
|
|
20250227,115800,422829182,731,730,731,730,212
|
|
20250227,115700,422674414,730,730,730,730,54
|
|
20250227,115600,422634994,730,725,730,725,4466
|
|
20250227,115500,419392023,725,725,725,725,300
|
|
20250227,115400,419174523,725,725,725,725,89
|
|
20250227,115300,419109998,725,725,725,725,0
|
|
20250227,115200,419109998,725,725,725,725,0
|
|
20250227,115100,419109998,725,725,725,725,0
|
|
20250227,115000,419109998,725,724,725,724,125
|
|
20250227,114900,419019470,725,725,725,725,1
|
|
20250227,114800,419018745,725,725,725,725,1079
|
|
20250227,114700,418236470,725,725,725,725,0
|
|
20250227,114600,418236470,725,725,725,725,288
|
|
20250227,114500,418027670,721,722,722,721,1218
|
|
20250227,114400,417148735,722,722,722,722,0
|
|
20250227,114300,417148735,722,722,722,722,45
|
|
20250227,114200,417116245,724,724,724,724,100
|
|
20250227,114100,417043845,724,724,724,724,0
|
|
20250227,114000,417043845,724,724,724,724,17
|
|
20250227,113900,417031537,724,724,724,724,0
|
|
20250227,113800,417031537,724,724,724,724,10
|
|
20250227,113700,417024297,723,723,723,723,50
|
|
20250227,113600,416988147,725,725,725,725,0
|
|
20250227,113500,416988147,725,725,725,725,0
|
|
20250227,113400,416988147,725,725,725,725,0
|
|
20250227,113300,416988147,725,725,725,725,14
|
|
20250227,113200,416977997,725,724,725,724,20
|
|
20250227,113100,416963515,724,724,725,724,62
|
|
20250227,113000,416918616,724,724,724,724,578
|
|
20250227,112900,416500144,725,724,725,724,5612
|
|
20250227,112800,412437054,724,724,724,724,0
|
|
20250227,112700,412437054,724,721,724,720,3079
|
|
20250227,112600,410219946,721,723,723,721,3362
|
|
20250227,112500,407795532,723,723,723,723,12
|
|
20250227,112400,407786856,721,725,725,721,3970
|
|
20250227,112300,404915313,727,727,727,727,0
|
|
20250227,112200,404915313,727,727,727,727,100
|
|
20250227,112100,404842613,727,725,727,725,8
|
|
20250227,112000,404836803,727,725,727,725,4
|
|
20250227,111900,404833897,727,727,727,727,0
|
|
20250227,111800,404833897,727,725,727,725,1560
|
|
20250227,111700,403702843,727,727,727,727,0
|
|
20250227,111600,403702843,727,726,727,726,15
|
|
20250227,111500,403691941,725,727,727,725,1077
|
|
20250227,111400,402911114,725,725,725,725,0
|
|
20250227,111300,402911114,725,726,727,725,97
|
|
20250227,111200,402840747,724,724,724,724,0
|
|
20250227,111100,402840747,724,724,724,724,1
|
|
20250227,111000,402840023,726,726,726,726,0
|
|
20250227,110900,402840023,726,726,726,726,0
|
|
20250227,110800,402840023,726,725,726,725,750
|
|
20250227,110700,402295725,727,727,727,727,177
|
|
20250227,110600,402167046,727,725,727,720,56158
|
|
20250227,110500,361652137,729,729,729,729,0
|
|
20250227,110400,361652137,729,729,729,729,0
|
|
20250227,110300,361652137,729,728,729,724,50007
|
|
20250227,110200,325385042,728,728,728,728,6
|
|
20250227,110100,325380674,733,733,733,733,3
|
|
20250227,110000,325378475,728,728,728,728,9
|
|
20250227,105900,325371923,734,734,734,734,3
|
|
20250227,105800,325369721,734,732,734,727,12754
|
|
20250227,105700,316073803,734,733,734,733,29
|
|
20250227,105600,316052545,734,734,734,731,1208
|
|
20250227,105500,315169454,734,734,734,734,0
|
|
20250227,105400,315169454,734,733,734,733,2313
|
|
20250227,105300,313474019,733,735,735,733,15
|
|
20250227,105200,313463021,736,736,736,736,0
|
|
20250227,105100,313463021,736,736,736,736,0
|
|
20250227,105000,313463021,736,736,736,736,300
|
|
20250227,104900,313242221,736,736,736,736,174
|
|
20250227,104800,313114157,736,736,736,736,0
|
|
20250227,104700,313114157,736,736,736,736,0
|
|
20250227,104600,313114157,736,736,737,735,5196
|
|
20250227,104500,309289901,736,735,736,734,1056
|
|
20250227,104400,308514694,736,736,736,736,1
|
|
20250227,104300,308513958,735,737,737,732,2216
|
|
20250227,104200,306891819,735,735,735,735,802
|
|
20250227,104100,306302349,736,736,736,736,4
|
|
20250227,104000,306299405,736,735,736,735,203
|
|
20250227,103900,306150195,736,737,737,736,9
|
|
20250227,103800,306143564,737,737,737,737,2
|
|
20250227,103700,306142090,737,733,737,733,1751
|
|
20250227,103600,304858603,733,733,733,733,2219
|
|
20250227,103500,303232076,736,736,736,736,0
|
|
20250227,103400,303232076,736,735,736,733,6005
|
|
20250227,103300,298826811,736,739,739,736,3447
|
|
20250227,103200,296289404,741,739,741,737,208
|
|
20250227,103100,296136058,738,741,741,738,504
|
|
20250227,103000,295764098,741,741,741,739,523
|
|
20250227,102900,295377573,741,742,742,741,37
|
|
20250227,102800,295350121,744,743,744,743,14
|
|
20250227,102700,295339715,741,741,741,741,994
|
|
20250227,102600,294603161,744,744,744,744,88
|
|
20250227,102500,294537689,743,743,744,743,53
|
|
20250227,102400,294498308,744,744,744,744,1500
|
|
20250227,102300,293382308,744,744,744,744,10
|
|
20250227,102200,293374868,744,744,744,742,7
|
|
20250227,102100,293369662,744,746,746,739,2878
|
|
20250227,102000,291237045,742,744,746,742,1545
|
|
20250227,101900,290090561,743,747,747,743,322
|
|
20250227,101800,289850610,748,748,748,744,168
|
|
20250227,101700,289725418,748,747,748,744,56160
|
|
20250227,101600,247848462,747,745,747,745,4526
|
|
20250227,101500,244474100,745,744,745,744,3007
|
|
20250227,101400,242236351,744,743,744,743,14
|
|
20250227,101300,242225938,743,743,743,743,0
|
|
20250227,101200,242225938,743,743,743,743,0
|
|
20250227,101100,242225938,743,742,744,742,162
|
|
20250227,101000,242105567,744,741,744,741,161
|
|
20250227,100900,241985916,741,740,744,740,3016
|
|
20250227,100800,239751049,741,743,743,741,1216
|
|
20250227,100700,238847585,742,741,743,741,5244
|
|
20250227,100600,234954689,742,740,742,740,1359
|
|
20250227,100500,233947779,740,739,741,739,1223
|
|
20250227,100400,233043939,739,739,739,739,0
|
|
20250227,100300,233043939,739,738,739,738,555
|
|
20250227,100200,232633948,739,737,739,735,2029
|
|
20250227,100100,231137696,737,738,738,735,15
|
|
20250227,100000,231126640,735,736,738,735,197
|
|
20250227,095900,230981526,737,736,737,736,1359
|
|
20250227,095800,229980422,736,736,736,736,3
|
|
20250227,095700,229978214,734,736,736,734,5
|
|
20250227,095600,229974538,734,734,734,734,3
|
|
20250227,095500,229972336,736,736,736,736,79
|
|
20250227,095400,229914192,736,735,736,734,9
|
|
20250227,095300,229907574,734,736,737,734,36
|
|
20250227,095200,229881075,737,737,737,737,0
|
|
20250227,095100,229881075,737,737,737,737,5
|
|
20250227,095000,229877390,736,736,736,736,680
|
|
20250227,094900,229376910,736,736,736,736,100
|
|
20250227,094800,229303310,736,736,736,734,1085
|
|
20250227,094700,228506878,737,737,737,737,11
|
|
20250227,094600,228498771,735,737,737,735,199
|
|
20250227,094500,228352302,736,736,737,736,24
|
|
20250227,094400,228334635,736,736,736,736,14
|
|
20250227,094300,228324331,737,736,737,735,1067
|
|
20250227,094200,227538046,736,736,737,736,506
|
|
20250227,094100,227165554,735,738,738,735,24
|
|
20250227,094000,227147877,738,739,739,735,691
|
|
20250227,093900,226639971,736,737,741,736,1120
|
|
20250227,093800,225815385,740,741,741,737,1028
|
|
20250227,093700,225057697,735,736,741,735,2145
|
|
20250227,093600,223477650,738,743,743,736,1452
|
|
20250227,093500,222407707,738,739,743,738,179
|
|
20250227,093400,222275075,743,741,743,739,5359
|
|
20250227,093300,218313992,740,735,740,735,25988
|
|
20250227,093200,199153246,735,733,735,733,416
|
|
20250227,093100,198848226,733,732,733,732,39
|
|
20250227,093000,198819663,733,733,733,731,28
|
|
20250227,092900,198799176,733,733,733,731,1015
|
|
20250227,092800,198057189,730,729,733,729,4586
|
|
20250227,092700,194712951,729,735,737,726,97391
|
|
20250227,092600,123573688,734,736,738,733,195
|
|
20250227,092500,123430615,734,738,738,734,149
|
|
20250227,092400,123320825,738,737,738,737,166
|
|
20250227,092300,123198480,737,737,737,735,137
|
|
20250227,092200,123097761,735,735,735,735,136
|
|
20250227,092100,122997801,738,738,738,738,3
|
|
20250227,092000,122995587,734,738,738,734,35
|
|
20250227,091900,122969877,734,734,738,734,257
|
|
20250227,091800,122781080,738,738,738,734,11
|
|
20250227,091700,122772976,738,738,738,735,2815
|
|
20250227,091600,120695530,738,737,738,737,1002
|
|
20250227,091500,119956385,738,738,738,733,751
|
|
20250227,091400,119405842,738,736,738,733,41090
|
|
20250227,091300,89285764,738,738,738,736,223
|
|
20250227,091200,89121592,736,740,742,734,50371
|
|
20250227,091100,51932084,740,742,742,740,748
|
|
20250227,091000,51378560,742,742,742,740,58
|
|
20250227,090900,51335585,742,738,743,738,15745
|
|
20250227,090800,39680600,738,738,738,737,434
|
|
20250227,090700,39360671,741,735,742,735,10392
|
|
20250227,090600,31696195,735,732,736,732,3129
|
|
20250227,090500,29400521,730,732,732,728,593
|
|
20250227,090400,28967625,733,730,735,728,2480
|
|
20250227,090300,27157460,731,736,736,730,1107
|
|
20250227,090200,26348308,737,736,737,727,4902
|
|
20250227,090100,22741054,730,734,736,726,5344
|
|
20250227,090000,18839380,729,730,745,726,25834
|