596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,185300,1750788956,681,681,681,681,33593
|
|
20250224,185200,1750788956,681,681,681,681,0
|
|
20250224,185100,1750788956,681,681,681,681,0
|
|
20250224,185000,1750788956,681,681,681,681,0
|
|
20250224,184900,1750788956,681,681,681,681,0
|
|
20250224,184800,1750788956,681,681,681,681,0
|
|
20250224,184700,1750788956,681,681,681,681,0
|
|
20250224,184600,1750788956,681,681,681,681,0
|
|
20250224,184500,1750788956,681,681,681,681,0
|
|
20250224,184400,1750788956,681,681,681,681,0
|
|
20250224,184300,1750788956,681,681,681,681,0
|
|
20250224,184200,1750788956,681,681,681,681,0
|
|
20250224,184100,1750788956,681,681,681,681,0
|
|
20250224,184000,1750788956,681,681,681,681,0
|
|
20250224,183900,1750788956,681,681,681,681,0
|
|
20250224,183800,1750788956,681,681,681,681,0
|
|
20250224,183700,1750788956,681,681,681,681,0
|
|
20250224,183600,1750788956,681,681,681,681,0
|
|
20250224,183500,1750788956,681,681,681,681,0
|
|
20250224,183400,1750788956,681,681,681,681,0
|
|
20250224,183300,1750788956,681,681,681,681,0
|
|
20250224,183200,1750788956,681,681,681,681,0
|
|
20250224,183100,1750788956,681,681,681,681,0
|
|
20250224,183000,1750788956,681,681,681,681,0
|
|
20250224,182900,1750788956,681,681,681,681,0
|
|
20250224,182800,1750788956,681,681,681,681,0
|
|
20250224,182700,1750788956,681,681,681,681,0
|
|
20250224,182600,1750788956,681,681,681,681,0
|
|
20250224,182500,1750788956,681,681,681,681,0
|
|
20250224,182400,1750788956,681,681,681,681,0
|
|
20250224,182300,1750788956,681,681,681,681,33593
|
|
20250224,182200,1750788956,681,681,681,681,0
|
|
20250224,182100,1750788956,681,681,681,681,0
|
|
20250224,182000,1750788956,681,681,681,681,0
|
|
20250224,181900,1750788956,681,681,681,681,0
|
|
20250224,181800,1750788956,681,681,681,681,0
|
|
20250224,181700,1750788956,681,681,681,681,0
|
|
20250224,181600,1750788956,681,681,681,681,0
|
|
20250224,181500,1750788956,681,681,681,681,0
|
|
20250224,181400,1750788956,681,681,681,681,0
|
|
20250224,181300,1750788956,681,681,681,681,0
|
|
20250224,181200,1750788956,681,681,681,681,0
|
|
20250224,181100,1750788956,681,681,681,681,0
|
|
20250224,181000,1750788956,681,681,681,681,0
|
|
20250224,180900,1750788956,681,681,681,681,0
|
|
20250224,180800,1750788956,681,681,681,681,0
|
|
20250224,180700,1750788956,681,681,681,681,0
|
|
20250224,180600,1750788956,681,681,681,681,0
|
|
20250224,180500,1750788956,681,681,681,681,0
|
|
20250224,180400,1750788956,681,681,681,681,0
|
|
20250224,180300,1750788956,681,681,681,681,0
|
|
20250224,180200,1750788956,681,681,681,681,0
|
|
20250224,180100,1750788956,681,681,681,681,0
|
|
20250224,180000,1750788956,681,681,681,681,0
|
|
20250224,175900,1750788956,681,681,681,681,0
|
|
20250224,175800,1750788956,681,681,681,681,0
|
|
20250224,175700,1750788956,681,681,681,681,0
|
|
20250224,175600,1750788956,681,681,681,681,0
|
|
20250224,175500,1750788956,681,681,681,681,0
|
|
20250224,175400,1750788956,681,681,681,681,0
|
|
20250224,175300,1750788956,681,681,681,681,33593
|
|
20250224,175200,1750788956,681,681,681,681,0
|
|
20250224,175100,1750788956,681,681,681,681,0
|
|
20250224,175000,1750788956,681,681,681,681,0
|
|
20250224,174900,1750788956,681,681,681,681,0
|
|
20250224,174800,1750788956,681,681,681,681,0
|
|
20250224,174700,1750788956,681,681,681,681,0
|
|
20250224,174600,1750788956,681,681,681,681,0
|
|
20250224,174500,1750788956,681,681,681,681,0
|
|
20250224,174400,1750788956,681,681,681,681,0
|
|
20250224,174300,1750788956,681,681,681,681,0
|
|
20250224,174200,1750788956,681,681,681,681,0
|
|
20250224,174100,1750788956,681,681,681,681,0
|
|
20250224,174000,1750788956,681,681,681,681,0
|
|
20250224,173900,1750788956,681,681,681,681,0
|
|
20250224,173800,1750788956,681,681,681,681,0
|
|
20250224,173700,1750788956,681,681,681,681,0
|
|
20250224,173600,1750788956,681,681,681,681,0
|
|
20250224,173500,1750788956,681,681,681,681,0
|
|
20250224,173400,1750788956,681,681,681,681,0
|
|
20250224,173300,1750788956,681,681,681,681,0
|
|
20250224,173200,1750788956,681,681,681,681,0
|
|
20250224,173100,1750788956,681,681,681,681,0
|
|
20250224,173000,1750788956,681,681,681,681,0
|
|
20250224,172900,1750788956,681,681,681,681,0
|
|
20250224,172800,1750788956,681,681,681,681,0
|
|
20250224,172700,1750788956,681,681,681,681,0
|
|
20250224,172600,1750788956,681,681,681,681,0
|
|
20250224,172500,1750788956,681,681,681,681,0
|
|
20250224,172400,1750788956,681,681,681,681,0
|
|
20250224,172300,1750788956,681,681,681,681,33593
|
|
20250224,172200,1750788956,681,681,681,681,0
|
|
20250224,172100,1750788956,681,681,681,681,0
|
|
20250224,172000,1750788956,681,681,681,681,0
|
|
20250224,171900,1750788956,681,681,681,681,0
|
|
20250224,171800,1750788956,681,681,681,681,0
|
|
20250224,171700,1750788956,681,681,681,681,0
|
|
20250224,171600,1750788956,681,681,681,681,0
|
|
20250224,171500,1750788956,681,681,681,681,0
|
|
20250224,171400,1750788956,681,681,681,681,0
|
|
20250224,171300,1750788956,681,681,681,681,0
|
|
20250224,171200,1750788956,681,681,681,681,0
|
|
20250224,171100,1750788956,681,681,681,681,0
|
|
20250224,171000,1750788956,681,681,681,681,0
|
|
20250224,170900,1750788956,681,681,681,681,0
|
|
20250224,170800,1750788956,681,681,681,681,0
|
|
20250224,170700,1750788956,681,681,681,681,0
|
|
20250224,170600,1750788956,681,681,681,681,0
|
|
20250224,170500,1750788956,681,681,681,681,0
|
|
20250224,170400,1750788956,681,681,681,681,0
|
|
20250224,170300,1750788956,681,681,681,681,0
|
|
20250224,170200,1750788956,681,681,681,681,0
|
|
20250224,170100,1750788956,681,681,681,681,0
|
|
20250224,170000,1750788956,681,681,681,681,0
|
|
20250224,165900,1750788956,681,681,681,681,0
|
|
20250224,165800,1750788956,681,681,681,681,0
|
|
20250224,165700,1750788956,681,681,681,681,0
|
|
20250224,165600,1750788956,681,681,681,681,0
|
|
20250224,165500,1750788956,681,681,681,681,0
|
|
20250224,165400,1750788956,681,681,681,681,0
|
|
20250224,165300,1750788956,681,681,681,681,33593
|
|
20250224,165200,1750788956,681,681,681,681,0
|
|
20250224,165100,1750788956,681,681,681,681,0
|
|
20250224,165000,1750788956,681,681,681,681,0
|
|
20250224,164900,1750788956,681,681,681,681,0
|
|
20250224,164800,1750788956,681,681,681,681,0
|
|
20250224,164700,1750788956,681,681,681,681,0
|
|
20250224,164600,1750788956,681,681,681,681,0
|
|
20250224,164500,1750788956,681,681,681,681,0
|
|
20250224,164400,1750788956,681,681,681,681,0
|
|
20250224,164300,1750788956,681,681,681,681,0
|
|
20250224,164200,1750788956,681,681,681,681,0
|
|
20250224,164100,1750788956,681,681,681,681,0
|
|
20250224,164000,1750788956,681,681,681,681,0
|
|
20250224,163900,1750788956,681,681,681,681,0
|
|
20250224,163800,1750788956,681,681,681,681,0
|
|
20250224,163700,1750788956,681,681,681,681,0
|
|
20250224,163600,1750788956,681,681,681,681,0
|
|
20250224,163500,1750788956,681,681,681,681,0
|
|
20250224,163400,1750788956,681,681,681,681,0
|
|
20250224,163300,1750788956,681,681,681,681,0
|
|
20250224,163200,1750788956,681,681,681,681,0
|
|
20250224,163100,1750788956,681,681,681,681,0
|
|
20250224,163000,1750788956,681,681,681,681,0
|
|
20250224,162900,1750788956,681,681,681,681,0
|
|
20250224,162800,1750788956,681,681,681,681,0
|
|
20250224,162700,1750788956,681,681,681,681,0
|
|
20250224,162600,1750788956,681,681,681,681,0
|
|
20250224,162500,1750788956,681,681,681,681,0
|
|
20250224,162400,1750788956,681,681,681,681,0
|
|
20250224,162300,1750788956,681,681,681,681,33593
|
|
20250224,162200,1750788956,681,681,681,681,0
|
|
20250224,162100,1750788956,681,681,681,681,0
|
|
20250224,162000,1750788956,681,681,681,681,0
|
|
20250224,161900,1750788956,681,681,681,681,0
|
|
20250224,161800,1750788956,681,681,681,681,0
|
|
20250224,161700,1750788956,681,681,681,681,0
|
|
20250224,161600,1750788956,681,681,681,681,0
|
|
20250224,161500,1750788956,681,681,681,681,0
|
|
20250224,161400,1750788956,681,681,681,681,0
|
|
20250224,161300,1750788956,681,681,681,681,0
|
|
20250224,161200,1750788956,681,681,681,681,0
|
|
20250224,161100,1750788956,681,681,681,681,0
|
|
20250224,161000,1750788956,681,681,681,681,0
|
|
20250224,160900,1750788956,681,681,681,681,0
|
|
20250224,160800,1750788956,681,681,681,681,0
|
|
20250224,160700,1750788956,681,681,681,681,0
|
|
20250224,160600,1750788956,681,681,681,681,0
|
|
20250224,160500,1750788956,681,681,681,681,0
|
|
20250224,160400,1750788956,681,681,681,681,0
|
|
20250224,160300,1750788956,681,681,681,681,0
|
|
20250224,160200,1750788956,681,681,681,681,0
|
|
20250224,160100,1750788956,681,681,681,681,0
|
|
20250224,160000,1750788956,681,681,681,681,0
|
|
20250224,155900,1750788956,681,681,681,681,0
|
|
20250224,155800,1750788956,681,681,681,681,0
|
|
20250224,155700,1750788956,681,681,681,681,0
|
|
20250224,155600,1750788956,681,681,681,681,0
|
|
20250224,155500,1750788956,681,681,681,681,0
|
|
20250224,155400,1750788956,681,681,681,681,0
|
|
20250224,155300,1750788956,681,681,681,681,33593
|
|
20250224,155200,1750788956,681,681,681,681,0
|
|
20250224,155100,1750788956,681,681,681,681,0
|
|
20250224,155000,1750788956,681,681,681,681,0
|
|
20250224,154900,1750788956,681,681,681,681,0
|
|
20250224,154800,1750788956,681,681,681,681,0
|
|
20250224,154700,1750788956,681,681,681,681,0
|
|
20250224,154600,1750788956,681,681,681,681,0
|
|
20250224,154500,1750788956,681,681,681,681,0
|
|
20250224,154400,1750788956,681,681,681,681,0
|
|
20250224,154300,1750788956,681,681,681,681,0
|
|
20250224,154200,1750788956,681,681,681,681,0
|
|
20250224,154100,1750788956,681,681,681,681,0
|
|
20250224,154000,1750788956,681,681,681,681,0
|
|
20250224,153900,1750788956,681,681,681,681,0
|
|
20250224,153800,1750788956,681,681,681,681,0
|
|
20250224,153700,1750788956,681,681,681,681,0
|
|
20250224,153600,1750788956,681,681,681,681,0
|
|
20250224,153500,1750788956,681,681,681,681,0
|
|
20250224,153400,1750788956,681,681,681,681,0
|
|
20250224,153300,1750788956,681,681,681,681,0
|
|
20250224,153200,1750788956,681,681,681,681,0
|
|
20250224,153100,1750788956,681,681,681,681,0
|
|
20250224,153000,1750788956,681,681,681,681,33593
|
|
20250224,152900,1727912123,681,681,681,681,0
|
|
20250224,152800,1727912123,681,681,681,681,0
|
|
20250224,152700,1727912123,681,681,681,681,0
|
|
20250224,152600,1727912123,681,681,681,681,0
|
|
20250224,152500,1727912123,681,681,681,681,0
|
|
20250224,152400,1727912123,681,681,681,681,0
|
|
20250224,152300,1727912123,681,681,681,681,0
|
|
20250224,152200,1727912123,681,681,681,681,0
|
|
20250224,152100,1727912123,681,681,681,681,0
|
|
20250224,152000,1727912123,681,681,681,681,0
|
|
20250224,151900,1727912123,681,680,681,679,3902
|
|
20250224,151800,1725260310,680,682,682,680,16130
|
|
20250224,151700,1714273449,682,682,682,682,5029
|
|
20250224,151600,1710843671,682,682,682,682,32
|
|
20250224,151500,1710821847,682,682,682,682,1464
|
|
20250224,151400,1709823399,681,681,681,680,4829
|
|
20250224,151300,1706536293,681,680,681,680,29624
|
|
20250224,151200,1686366739,680,680,680,680,894
|
|
20250224,151100,1685758819,680,679,680,679,400
|
|
20250224,151000,1685487019,680,680,680,677,15111
|
|
20250224,150900,1675238953,681,681,681,681,11
|
|
20250224,150800,1675231462,680,680,680,680,1410
|
|
20250224,150700,1674272662,680,680,681,680,612
|
|
20250224,150600,1673856143,680,680,681,680,4565
|
|
20250224,150500,1670751941,680,680,681,680,4768
|
|
20250224,150400,1667509700,680,680,680,680,1255
|
|
20250224,150300,1666656300,681,681,681,681,1
|
|
20250224,150200,1666655619,680,681,681,680,12980
|
|
20250224,150100,1657829218,681,681,681,681,609
|
|
20250224,150000,1657414489,681,681,681,681,6000
|
|
20250224,145900,1653328489,680,680,681,680,1711
|
|
20250224,145800,1652164998,680,681,681,680,7100
|
|
20250224,145700,1647330898,681,681,681,681,677
|
|
20250224,145600,1646869861,680,681,681,680,15976
|
|
20250224,145500,1635990305,680,680,681,680,4146
|
|
20250224,145400,1633170290,681,679,681,678,54645
|
|
20250224,145300,1596043286,679,679,679,679,0
|
|
20250224,145200,1596043286,679,677,679,677,2709
|
|
20250224,145100,1594206775,678,678,678,678,810
|
|
20250224,145000,1593657595,678,679,679,678,587
|
|
20250224,144900,1593259538,679,679,679,679,0
|
|
20250224,144800,1593259538,679,678,679,677,2665
|
|
20250224,144700,1591450179,679,679,679,679,9
|
|
20250224,144600,1591444068,679,679,679,677,2013
|
|
20250224,144500,1590080151,678,678,679,678,2678
|
|
20250224,144400,1588262247,679,679,679,679,1611
|
|
20250224,144300,1587168378,679,678,679,676,13146
|
|
20250224,144200,1578267612,679,679,679,679,110
|
|
20250224,144100,1578192922,679,679,679,678,13175
|
|
20250224,144000,1569258744,679,678,679,678,157
|
|
20250224,143900,1569152297,678,679,679,678,2222
|
|
20250224,143800,1567645771,679,678,679,678,1557
|
|
20250224,143700,1566589918,679,679,679,679,213
|
|
20250224,143600,1566445291,679,679,679,679,0
|
|
20250224,143500,1566445291,679,678,679,678,301
|
|
20250224,143400,1566241212,678,678,678,678,393
|
|
20250224,143300,1565974758,678,679,679,678,4940
|
|
20250224,143200,1562625437,678,678,678,678,30
|
|
20250224,143100,1562605097,678,678,678,678,840
|
|
20250224,143000,1562035577,678,679,679,678,9628
|
|
20250224,142900,1555499639,680,680,680,680,148
|
|
20250224,142800,1555398999,680,680,680,680,0
|
|
20250224,142700,1555398999,680,680,680,680,280
|
|
20250224,142600,1555208599,680,679,680,679,13301
|
|
20250224,142500,1546164010,680,680,680,680,4156
|
|
20250224,142400,1543337930,680,680,680,680,2500
|
|
20250224,142300,1541637930,681,681,681,681,207
|
|
20250224,142200,1541496963,681,681,681,681,35
|
|
20250224,142100,1541473128,681,680,681,680,1933
|
|
20250224,142000,1540158676,680,681,681,680,3887
|
|
20250224,141900,1537514719,681,681,681,681,2528
|
|
20250224,141800,1535793151,681,681,681,681,812
|
|
20250224,141700,1535240179,680,680,680,680,2381
|
|
20250224,141600,1533621099,679,680,680,679,456
|
|
20250224,141500,1533311170,680,680,680,680,873
|
|
20250224,141400,1532717530,680,680,680,680,2431
|
|
20250224,141300,1531064450,679,679,679,679,0
|
|
20250224,141200,1531064450,679,679,679,679,1386
|
|
20250224,141100,1530123356,680,680,680,680,0
|
|
20250224,141000,1530123356,680,679,680,679,785
|
|
20250224,140900,1529590261,679,679,679,679,0
|
|
20250224,140800,1529590261,679,680,680,679,2
|
|
20250224,140700,1529588902,678,678,678,678,0
|
|
20250224,140600,1529588902,678,680,680,678,7025
|
|
20250224,140500,1524825888,679,680,680,679,90
|
|
20250224,140400,1524764776,680,680,680,680,1
|
|
20250224,140300,1524764096,678,678,679,678,4627
|
|
20250224,140200,1521626977,678,678,678,678,1554
|
|
20250224,140100,1520573365,679,679,679,679,4709
|
|
20250224,140000,1517375954,679,679,679,679,90
|
|
20250224,135900,1517314844,680,680,680,680,1
|
|
20250224,135800,1517314164,680,680,680,680,10
|
|
20250224,135700,1517307364,680,680,680,680,61
|
|
20250224,135600,1517265884,680,680,680,680,0
|
|
20250224,135500,1517265884,680,680,680,680,4
|
|
20250224,135400,1517263164,677,678,680,677,871
|
|
20250224,135300,1516673181,677,677,677,677,0
|
|
20250224,135200,1516673181,677,680,680,677,2150
|
|
20250224,135100,1515217607,680,678,680,678,5216
|
|
20250224,135000,1511671029,678,678,678,678,849
|
|
20250224,134900,1511095407,678,680,680,678,168
|
|
20250224,134800,1510981207,680,680,680,680,1
|
|
20250224,134700,1510980527,678,678,680,678,61
|
|
20250224,134600,1510939167,678,680,680,678,3160
|
|
20250224,134500,1508796665,680,680,680,680,130
|
|
20250224,134400,1508708265,678,679,680,678,285
|
|
20250224,134300,1508514819,679,680,680,679,11
|
|
20250224,134200,1508507349,678,679,679,678,4808
|
|
20250224,134100,1505247425,679,679,679,679,0
|
|
20250224,134000,1505247425,679,679,679,679,110
|
|
20250224,133900,1505172735,679,680,680,679,1479
|
|
20250224,133800,1504168492,680,680,680,680,1631
|
|
20250224,133700,1503059412,679,679,679,679,1370
|
|
20250224,133600,1502129182,680,679,680,679,1430
|
|
20250224,133500,1501157911,679,680,680,679,146
|
|
20250224,133400,1501058641,680,680,680,680,0
|
|
20250224,133300,1501058641,680,680,680,680,13
|
|
20250224,133200,1501049801,681,681,681,681,10
|
|
20250224,133100,1501042991,681,683,683,681,1991
|
|
20250224,133000,1499686316,683,682,683,682,2341
|
|
20250224,132900,1498088595,682,682,682,682,4080
|
|
20250224,132800,1495306035,681,680,681,679,4963
|
|
20250224,132700,1491927747,680,680,681,680,1027
|
|
20250224,132600,1491229344,681,681,681,681,251
|
|
20250224,132500,1491058413,681,681,681,681,50
|
|
20250224,132400,1491024363,681,681,681,681,1
|
|
20250224,132300,1491023682,682,681,682,681,801
|
|
20250224,132200,1490478200,680,680,680,680,206
|
|
20250224,132100,1490338120,680,680,680,680,200
|
|
20250224,132000,1490202120,680,681,681,680,3550
|
|
20250224,131900,1487786781,681,682,682,681,120
|
|
20250224,131800,1487705060,682,682,682,680,385
|
|
20250224,131700,1487442538,682,681,682,681,4473
|
|
20250224,131600,1484394054,681,680,681,680,1509
|
|
20250224,131500,1483366509,680,681,681,680,21
|
|
20250224,131400,1483352228,680,680,680,680,500
|
|
20250224,131300,1483012228,681,680,681,680,4183
|
|
20250224,131200,1480164005,681,682,682,681,5945
|
|
20250224,131100,1476111515,682,682,682,682,10
|
|
20250224,131000,1476104695,682,680,682,680,1673
|
|
20250224,130900,1474967029,682,682,682,682,10
|
|
20250224,130800,1474960209,682,679,682,679,13212
|
|
20250224,130700,1465989231,679,679,679,679,1268
|
|
20250224,130600,1465128259,679,679,679,679,863
|
|
20250224,130500,1464542282,679,680,680,679,8237
|
|
20250224,130400,1458942358,681,681,681,681,2846
|
|
20250224,130300,1457004232,680,680,680,680,0
|
|
20250224,130200,1457004232,680,680,680,680,160
|
|
20250224,130100,1456895432,680,680,681,680,4523
|
|
20250224,130000,1453819791,680,680,680,680,21
|
|
20250224,125900,1453805511,678,679,680,678,1574
|
|
20250224,125800,1452736748,680,680,680,680,90
|
|
20250224,125700,1452675548,679,679,679,679,838
|
|
20250224,125600,1452106546,679,679,679,679,924
|
|
20250224,125500,1451479150,680,680,680,680,0
|
|
20250224,125400,1451479150,680,680,680,680,30
|
|
20250224,125300,1451458750,680,680,680,680,90
|
|
20250224,125200,1451397550,680,680,680,680,11
|
|
20250224,125100,1451390070,679,680,680,679,3249
|
|
20250224,125000,1449183750,679,680,680,679,1023
|
|
20250224,124900,1448489121,679,680,680,679,2541
|
|
20250224,124800,1446763771,680,680,680,680,211
|
|
20250224,124700,1446620291,680,680,680,680,1468
|
|
20250224,124600,1445622051,680,679,680,679,453
|
|
20250224,124500,1445314329,680,680,680,680,11
|
|
20250224,124400,1445306849,680,680,680,680,20
|
|
20250224,124300,1445293249,679,679,680,679,1469
|
|
20250224,124200,1444295788,679,679,679,679,19
|
|
20250224,124100,1444282887,680,680,680,680,12
|
|
20250224,124000,1444274727,679,680,680,679,616
|
|
20250224,123900,1443856461,677,678,678,677,10115
|
|
20250224,123800,1437005751,678,679,679,678,5374
|
|
20250224,123700,1433358270,679,680,680,679,101
|
|
20250224,123600,1433289690,681,681,681,681,0
|
|
20250224,123500,1433289690,681,681,681,681,100
|
|
20250224,123400,1433221590,682,679,682,679,5244
|
|
20250224,123300,1429660911,679,681,681,679,10331
|
|
20250224,123200,1422636760,681,682,682,680,11592
|
|
20250224,123100,1414753751,681,682,683,681,12782
|
|
20250224,123000,1406038649,682,683,683,682,4308
|
|
20250224,122900,1403098070,683,684,684,683,1510
|
|
20250224,122800,1402066690,684,684,684,684,484
|
|
20250224,122700,1401735634,684,684,684,684,483
|
|
20250224,122600,1401405262,684,684,684,683,1663
|
|
20250224,122500,1400269422,684,684,684,684,3
|
|
20250224,122400,1400267370,683,683,683,682,11027
|
|
20250224,122300,1392740124,683,682,683,682,8123
|
|
20250224,122200,1387192826,683,683,683,683,2907
|
|
20250224,122100,1385207345,683,683,683,682,1173
|
|
20250224,122000,1384406187,683,684,684,683,16580
|
|
20250224,121900,1373066267,684,685,685,684,8824
|
|
20250224,121800,1367027147,685,685,685,683,8766
|
|
20250224,121700,1361022813,685,685,685,684,6122
|
|
20250224,121600,1356829335,685,685,686,684,9145
|
|
20250224,121500,1350563379,686,685,686,684,12559
|
|
20250224,121400,1341954540,684,685,686,684,5429
|
|
20250224,121300,1338234238,685,681,685,681,67274
|
|
20250224,121200,1292254349,681,682,682,681,8178
|
|
20250224,121100,1286682506,681,682,683,681,6696
|
|
20250224,121000,1282116826,682,682,682,682,2841
|
|
20250224,120900,1280179264,682,683,683,682,2090
|
|
20250224,120800,1278753838,682,682,682,681,7336
|
|
20250224,120700,1273751350,682,681,682,681,10181
|
|
20250224,120600,1266808308,681,681,682,681,6442
|
|
20250224,120500,1262420217,681,680,681,680,1230
|
|
20250224,120400,1261583737,680,679,681,679,3675
|
|
20250224,120300,1259086098,679,679,679,678,6360
|
|
20250224,120200,1254770364,680,680,680,680,8127
|
|
20250224,120100,1249244004,680,681,681,680,4925
|
|
20250224,120000,1245890194,681,682,682,681,19933
|
|
20250224,115900,1232310495,682,682,682,680,10995
|
|
20250224,115800,1224819880,681,682,682,681,12210
|
|
20250224,115700,1216492805,682,681,682,680,23582
|
|
20250224,115600,1200425593,682,679,682,679,39562
|
|
20250224,115500,1173496957,679,679,679,679,10336
|
|
20250224,115400,1166478813,679,679,679,679,1
|
|
20250224,115300,1166478134,677,677,678,676,26834
|
|
20250224,115200,1148300184,677,675,677,675,2326
|
|
20250224,115100,1146727334,676,676,676,675,651
|
|
20250224,115000,1146287859,676,676,677,676,27
|
|
20250224,114900,1146269606,676,676,676,676,1003
|
|
20250224,114800,1145591578,677,676,677,676,457
|
|
20250224,114700,1145282625,676,676,676,676,95
|
|
20250224,114600,1145218405,676,676,676,676,5
|
|
20250224,114500,1145215025,676,676,676,676,0
|
|
20250224,114400,1145215025,676,676,676,675,1531
|
|
20250224,114300,1144181469,676,676,676,676,1453
|
|
20250224,114200,1143199241,676,675,676,675,3483
|
|
20250224,114100,1140846216,677,677,677,677,0
|
|
20250224,114000,1140846216,677,677,677,677,1236
|
|
20250224,113900,1140009444,677,677,677,677,164
|
|
20250224,113800,1139898416,676,674,676,674,38426
|
|
20250224,113700,1113963570,675,675,675,675,41
|
|
20250224,113600,1113935895,674,674,674,674,8139
|
|
20250224,113500,1108450209,674,674,674,674,1
|
|
20250224,113400,1108449535,672,674,674,672,473
|
|
20250224,113300,1108131575,673,673,673,673,0
|
|
20250224,113200,1108131575,673,673,673,673,4351
|
|
20250224,113100,1105203352,674,674,674,674,0
|
|
20250224,113000,1105203352,674,674,674,674,1201
|
|
20250224,112900,1104393878,674,674,674,674,1000
|
|
20250224,112800,1103719878,673,673,674,673,907
|
|
20250224,112700,1103109465,673,673,674,673,9178
|
|
20250224,112600,1096928983,673,673,673,673,1
|
|
20250224,112500,1096928310,672,672,672,672,725
|
|
20250224,112400,1096441110,671,672,672,671,734
|
|
20250224,112300,1095948594,672,672,672,672,11
|
|
20250224,112200,1095941202,673,673,673,673,0
|
|
20250224,112100,1095941202,673,673,673,673,53
|
|
20250224,112000,1095905533,674,671,674,671,4675
|
|
20250224,111900,1092757778,674,673,674,672,89
|
|
20250224,111800,1092697855,672,672,672,671,18859
|
|
20250224,111700,1080028406,673,672,673,672,14
|
|
20250224,111600,1080018985,673,673,673,673,13458
|
|
20250224,111500,1070961751,673,673,673,672,17401
|
|
20250224,111400,1059250902,673,673,673,673,0
|
|
20250224,111300,1059250902,673,673,673,673,189
|
|
20250224,111200,1059123705,673,673,673,673,1099
|
|
20250224,111100,1058384078,670,671,673,670,2632
|
|
20250224,111000,1056620625,671,671,671,671,8740
|
|
20250224,110900,1050756085,671,671,671,671,2843
|
|
20250224,110800,1048848432,671,671,671,671,175
|
|
20250224,110700,1048731007,671,672,672,671,4606
|
|
20250224,110600,1045637009,672,672,672,672,0
|
|
20250224,110500,1045637009,672,672,672,672,33885
|
|
20250224,110400,1022866289,672,673,673,672,2882
|
|
20250224,110300,1020928171,673,674,674,673,62
|
|
20250224,110200,1020886384,673,673,673,673,839
|
|
20250224,110100,1020321737,672,672,672,672,2500
|
|
20250224,110000,1018641737,675,675,675,675,1
|
|
20250224,105900,1018641062,675,675,675,675,8
|
|
20250224,105800,1018635662,675,675,675,675,740
|
|
20250224,105700,1018136162,675,673,675,673,907
|
|
20250224,105600,1017525737,675,673,675,673,9258
|
|
20250224,105500,1011288221,673,673,673,673,1100
|
|
20250224,105400,1010547921,674,672,675,672,5192
|
|
20250224,105300,1007058892,675,675,675,675,690
|
|
20250224,105200,1006593142,675,675,675,675,240
|
|
20250224,105100,1006431142,675,675,675,675,6736
|
|
20250224,105000,1001884342,675,673,675,673,22831
|
|
20250224,104900,986500242,671,671,671,671,0
|
|
20250224,104800,986500242,671,671,671,671,200
|
|
20250224,104700,986366042,671,671,671,671,1
|
|
20250224,104600,986365371,674,674,674,674,0
|
|
20250224,104500,986365371,674,674,674,674,1418
|
|
20250224,104400,985409639,670,670,670,670,0
|
|
20250224,104300,985409639,670,673,673,670,4582
|
|
20250224,104200,982339648,673,673,673,673,1000
|
|
20250224,104100,981666648,673,673,673,673,0
|
|
20250224,104000,981666648,673,670,673,670,260
|
|
20250224,103900,981491848,673,671,673,670,6298
|
|
20250224,103800,977271799,671,671,673,671,1039
|
|
20250224,103700,976574628,671,671,671,671,52
|
|
20250224,103600,976539736,671,671,671,671,3
|
|
20250224,103500,976537723,673,670,673,670,1216
|
|
20250224,103400,975720334,670,670,671,670,275
|
|
20250224,103300,975536080,671,671,671,670,181
|
|
20250224,103200,975414669,672,672,672,672,8
|
|
20250224,103100,975409293,672,672,672,672,1
|
|
20250224,103000,975408621,670,673,673,670,7861
|
|
20250224,102900,970141732,673,672,673,670,6392
|
|
20250224,102800,965858987,672,672,672,672,169
|
|
20250224,102700,965745419,672,673,673,670,5661
|
|
20250224,102600,961952167,672,672,672,672,11
|
|
20250224,102500,961944775,672,671,672,670,3722
|
|
20250224,102400,959450853,671,671,671,671,3156
|
|
20250224,102300,957333177,675,672,675,670,9238
|
|
20250224,102200,951103281,670,671,671,670,2184
|
|
20250224,102100,949639130,672,672,672,672,13
|
|
20250224,102000,949630394,673,672,673,672,552
|
|
20250224,101900,949259448,672,673,673,671,1492
|
|
20250224,101800,948255343,673,674,674,673,135
|
|
20250224,101700,948164487,670,671,671,670,43820
|
|
20250224,101600,918790230,671,674,674,671,7713
|
|
20250224,101500,913613137,674,674,674,674,1194
|
|
20250224,101400,912808381,674,675,675,674,700
|
|
20250224,101300,912335901,675,674,675,674,4240
|
|
20250224,101200,909477901,674,674,675,674,1668
|
|
20250224,101100,908353477,676,676,676,675,2058
|
|
20250224,101000,906964302,676,676,676,676,0
|
|
20250224,100900,906964302,676,676,676,676,1000
|
|
20250224,100800,906288302,677,677,677,676,20
|
|
20250224,100700,906274780,677,677,677,677,823
|
|
20250224,100600,905717609,676,673,676,673,14206
|
|
20250224,100500,896136393,671,674,674,671,78
|
|
20250224,100400,896083833,674,672,674,671,680
|
|
20250224,100300,895627491,671,671,671,671,2036
|
|
20250224,100200,894261335,671,674,674,671,10130
|
|
20250224,100100,887457805,675,675,675,675,3
|
|
20250224,100000,887455780,675,676,676,675,8316
|
|
20250224,095900,881834184,676,672,676,672,6800
|
|
20250224,095800,877263384,672,672,672,672,20792
|
|
20250224,095700,863291160,672,671,672,671,6752
|
|
20250224,095600,858754971,676,674,676,671,60
|
|
20250224,095500,858714643,671,674,674,671,31441
|
|
20250224,095400,837569230,678,678,678,678,842
|
|
20250224,095300,836998354,678,678,678,678,0
|
|
20250224,095200,836998354,678,674,678,674,152
|
|
20250224,095100,836895902,674,678,678,674,24321
|
|
20250224,095000,820465738,677,678,678,677,204
|
|
20250224,094900,820327610,678,677,678,676,7108
|
|
20250224,094800,815519597,677,678,678,677,1834
|
|
20250224,094700,814277806,679,680,680,679,6430
|
|
20250224,094600,809910814,680,679,681,679,52581
|
|
20250224,094500,774158386,679,679,680,678,54858
|
|
20250224,094400,736930269,679,678,679,677,23828
|
|
20250224,094300,720770761,677,677,678,677,3191
|
|
20250224,094200,718608861,677,678,679,677,4883
|
|
20250224,094100,715298327,678,677,678,677,10465
|
|
20250224,094000,708208389,677,675,677,675,1577
|
|
20250224,093900,707142074,675,674,675,674,3957
|
|
20250224,093800,704471324,674,671,675,671,10195
|
|
20250224,093700,697604647,671,673,673,671,3568
|
|
20250224,093600,695205357,674,675,675,673,3030
|
|
20250224,093500,693163604,675,676,676,675,11844
|
|
20250224,093400,685160150,677,678,678,676,14509
|
|
20250224,093300,675337803,678,678,679,678,2328
|
|
20250224,093200,673759399,679,678,679,677,19106
|
|
20250224,093100,660810366,678,679,679,677,1859
|
|
20250224,093000,659550502,679,680,680,678,4666
|
|
20250224,092900,656382360,679,679,680,677,25989
|
|
20250224,092800,638733086,679,677,680,675,30997
|
|
20250224,092700,617722019,677,676,678,676,22964
|
|
20250224,092600,602176245,678,677,678,676,10857
|
|
20250224,092500,594825216,677,677,678,676,8250
|
|
20250224,092400,589236413,676,675,676,675,25389
|
|
20250224,092300,572075961,676,674,676,674,18952
|
|
20250224,092200,559281853,674,672,675,672,15678
|
|
20250224,092100,548725631,672,670,673,670,19087
|
|
20250224,092000,535908076,672,670,672,665,24591
|
|
20250224,091900,519425426,670,667,670,662,17943
|
|
20250224,091800,507456868,667,666,668,662,10329
|
|
20250224,091700,500599300,668,668,668,665,28537
|
|
20250224,091600,481572754,668,668,668,666,6687
|
|
20250224,091500,477108256,670,670,670,667,3248
|
|
20250224,091400,474937822,672,669,672,667,36722
|
|
20250224,091300,450370952,669,669,670,668,2022
|
|
20250224,091200,449018234,669,662,669,662,17394
|
|
20250224,091100,437425284,663,659,665,659,36281
|
|
20250224,091000,413364994,664,659,664,658,25619
|
|
20250224,090900,396472458,662,663,663,660,5653
|
|
20250224,090800,392729031,663,662,664,659,25031
|
|
20250224,090700,376179666,662,659,662,658,48076
|
|
20250224,090600,344492374,659,660,660,657,16375
|
|
20250224,090500,333720032,663,662,666,657,51434
|
|
20250224,090400,299615037,666,662,666,657,53518
|
|
20250224,090300,264216675,666,661,670,661,10849
|
|
20250224,090200,257026137,670,661,671,649,151134
|
|
20250224,090100,157831893,665,670,675,660,91641
|
|
20250224,090000,96851258,675,671,678,668,142211
|