596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,185300,1177393779,671,671,671,671,21576
|
|
20250225,185200,1177393779,671,671,671,671,0
|
|
20250225,185100,1177393779,671,671,671,671,0
|
|
20250225,185000,1177393779,671,671,671,671,0
|
|
20250225,184900,1177393779,671,671,671,671,0
|
|
20250225,184800,1177393779,671,671,671,671,0
|
|
20250225,184700,1177393779,671,671,671,671,0
|
|
20250225,184600,1177393779,671,671,671,671,0
|
|
20250225,184500,1177393779,671,671,671,671,0
|
|
20250225,184400,1177393779,671,671,671,671,0
|
|
20250225,184300,1177393779,671,671,671,671,0
|
|
20250225,184200,1177393779,671,671,671,671,0
|
|
20250225,184100,1177393779,671,671,671,671,0
|
|
20250225,184000,1177393779,671,671,671,671,0
|
|
20250225,183900,1177393779,671,671,671,671,0
|
|
20250225,183800,1177393779,671,671,671,671,0
|
|
20250225,183700,1177393779,671,671,671,671,0
|
|
20250225,183600,1177393779,671,671,671,671,0
|
|
20250225,183500,1177393779,671,671,671,671,0
|
|
20250225,183400,1177393779,671,671,671,671,0
|
|
20250225,183300,1177393779,671,671,671,671,0
|
|
20250225,183200,1177393779,671,671,671,671,0
|
|
20250225,183100,1177393779,671,671,671,671,0
|
|
20250225,183000,1177393779,671,671,671,671,0
|
|
20250225,182900,1177393779,671,671,671,671,0
|
|
20250225,182800,1177393779,671,671,671,671,0
|
|
20250225,182700,1177393779,671,671,671,671,0
|
|
20250225,182600,1177393779,671,671,671,671,0
|
|
20250225,182500,1177393779,671,671,671,671,0
|
|
20250225,182400,1177393779,671,671,671,671,0
|
|
20250225,182300,1177393779,671,671,671,671,21576
|
|
20250225,182200,1177393779,671,671,671,671,0
|
|
20250225,182100,1177393779,671,671,671,671,0
|
|
20250225,182000,1177393779,671,671,671,671,0
|
|
20250225,181900,1177393779,671,671,671,671,0
|
|
20250225,181800,1177393779,671,671,671,671,0
|
|
20250225,181700,1177393779,671,671,671,671,0
|
|
20250225,181600,1177393779,671,671,671,671,0
|
|
20250225,181500,1177393779,671,671,671,671,0
|
|
20250225,181400,1177393779,671,671,671,671,0
|
|
20250225,181300,1177393779,671,671,671,671,0
|
|
20250225,181200,1177393779,671,671,671,671,0
|
|
20250225,181100,1177393779,671,671,671,671,0
|
|
20250225,181000,1177393779,671,671,671,671,0
|
|
20250225,180900,1177393779,671,671,671,671,0
|
|
20250225,180800,1177393779,671,671,671,671,0
|
|
20250225,180700,1177393779,671,671,671,671,0
|
|
20250225,180600,1177393779,671,671,671,671,0
|
|
20250225,180500,1177393779,671,671,671,671,0
|
|
20250225,180400,1177393779,671,671,671,671,0
|
|
20250225,180300,1177393779,671,671,671,671,0
|
|
20250225,180200,1177393779,671,671,671,671,0
|
|
20250225,180100,1177393779,671,671,671,671,0
|
|
20250225,180000,1177393779,671,671,671,671,0
|
|
20250225,175900,1177393779,671,671,671,671,0
|
|
20250225,175800,1177393779,671,671,671,671,0
|
|
20250225,175700,1177393779,671,671,671,671,0
|
|
20250225,175600,1177393779,671,671,671,671,0
|
|
20250225,175500,1177393779,671,671,671,671,0
|
|
20250225,175400,1177393779,671,671,671,671,0
|
|
20250225,175300,1177393779,671,671,671,671,21576
|
|
20250225,175200,1177393779,671,671,671,671,0
|
|
20250225,175100,1177393779,671,671,671,671,0
|
|
20250225,175000,1177393779,671,671,671,671,0
|
|
20250225,174900,1177393779,671,671,671,671,0
|
|
20250225,174800,1177393779,671,671,671,671,0
|
|
20250225,174700,1177393779,671,671,671,671,0
|
|
20250225,174600,1177393779,671,671,671,671,0
|
|
20250225,174500,1177393779,671,671,671,671,0
|
|
20250225,174400,1177393779,671,671,671,671,0
|
|
20250225,174300,1177393779,671,671,671,671,0
|
|
20250225,174200,1177393779,671,671,671,671,0
|
|
20250225,174100,1177393779,671,671,671,671,0
|
|
20250225,174000,1177393779,671,671,671,671,0
|
|
20250225,173900,1177393779,671,671,671,671,0
|
|
20250225,173800,1177393779,671,671,671,671,0
|
|
20250225,173700,1177393779,671,671,671,671,0
|
|
20250225,173600,1177393779,671,671,671,671,0
|
|
20250225,173500,1177393779,671,671,671,671,0
|
|
20250225,173400,1177393779,671,671,671,671,0
|
|
20250225,173300,1177393779,671,671,671,671,0
|
|
20250225,173200,1177393779,671,671,671,671,0
|
|
20250225,173100,1177393779,671,671,671,671,0
|
|
20250225,173000,1177393779,671,671,671,671,0
|
|
20250225,172900,1177393779,671,671,671,671,0
|
|
20250225,172800,1177393779,671,671,671,671,0
|
|
20250225,172700,1177393779,671,671,671,671,0
|
|
20250225,172600,1177393779,671,671,671,671,0
|
|
20250225,172500,1177393779,671,671,671,671,0
|
|
20250225,172400,1177393779,671,671,671,671,0
|
|
20250225,172300,1177393779,671,671,671,671,21576
|
|
20250225,172200,1177393779,671,671,671,671,0
|
|
20250225,172100,1177393779,671,671,671,671,0
|
|
20250225,172000,1177393779,671,671,671,671,0
|
|
20250225,171900,1177393779,671,671,671,671,0
|
|
20250225,171800,1177393779,671,671,671,671,0
|
|
20250225,171700,1177393779,671,671,671,671,0
|
|
20250225,171600,1177393779,671,671,671,671,0
|
|
20250225,171500,1177393779,671,671,671,671,0
|
|
20250225,171400,1177393779,671,671,671,671,0
|
|
20250225,171300,1177393779,671,671,671,671,0
|
|
20250225,171200,1177393779,671,671,671,671,0
|
|
20250225,171100,1177393779,671,671,671,671,0
|
|
20250225,171000,1177393779,671,671,671,671,0
|
|
20250225,170900,1177393779,671,671,671,671,0
|
|
20250225,170800,1177393779,671,671,671,671,0
|
|
20250225,170700,1177393779,671,671,671,671,0
|
|
20250225,170600,1177393779,671,671,671,671,0
|
|
20250225,170500,1177393779,671,671,671,671,0
|
|
20250225,170400,1177393779,671,671,671,671,0
|
|
20250225,170300,1177393779,671,671,671,671,0
|
|
20250225,170200,1177393779,671,671,671,671,0
|
|
20250225,170100,1177393779,671,671,671,671,0
|
|
20250225,170000,1177393779,671,671,671,671,0
|
|
20250225,165900,1177393779,671,671,671,671,0
|
|
20250225,165800,1177393779,671,671,671,671,0
|
|
20250225,165700,1177393779,671,671,671,671,0
|
|
20250225,165600,1177393779,671,671,671,671,0
|
|
20250225,165500,1177393779,671,671,671,671,0
|
|
20250225,165400,1177393779,671,671,671,671,0
|
|
20250225,165300,1177393779,671,671,671,671,21576
|
|
20250225,165200,1177393779,671,671,671,671,0
|
|
20250225,165100,1177393779,671,671,671,671,0
|
|
20250225,165000,1177393779,671,671,671,671,0
|
|
20250225,164900,1177393779,671,671,671,671,0
|
|
20250225,164800,1177393779,671,671,671,671,0
|
|
20250225,164700,1177393779,671,671,671,671,0
|
|
20250225,164600,1177393779,671,671,671,671,0
|
|
20250225,164500,1177393779,671,671,671,671,0
|
|
20250225,164400,1177393779,671,671,671,671,0
|
|
20250225,164300,1177393779,671,671,671,671,0
|
|
20250225,164200,1177393779,671,671,671,671,0
|
|
20250225,164100,1177393779,671,671,671,671,0
|
|
20250225,164000,1177393779,671,671,671,671,0
|
|
20250225,163900,1177393779,671,671,671,671,0
|
|
20250225,163800,1177393779,671,671,671,671,0
|
|
20250225,163700,1177393779,671,671,671,671,0
|
|
20250225,163600,1177393779,671,671,671,671,0
|
|
20250225,163500,1177393779,671,671,671,671,0
|
|
20250225,163400,1177393779,671,671,671,671,0
|
|
20250225,163300,1177393779,671,671,671,671,0
|
|
20250225,163200,1177393779,671,671,671,671,0
|
|
20250225,163100,1177393779,671,671,671,671,0
|
|
20250225,163000,1177393779,671,671,671,671,0
|
|
20250225,162900,1177393779,671,671,671,671,0
|
|
20250225,162800,1177393779,671,671,671,671,0
|
|
20250225,162700,1177393779,671,671,671,671,0
|
|
20250225,162600,1177393779,671,671,671,671,0
|
|
20250225,162500,1177393779,671,671,671,671,0
|
|
20250225,162400,1177393779,671,671,671,671,0
|
|
20250225,162300,1177393779,671,671,671,671,21576
|
|
20250225,162200,1177393779,671,671,671,671,0
|
|
20250225,162100,1177393779,671,671,671,671,0
|
|
20250225,162000,1177393779,671,671,671,671,0
|
|
20250225,161900,1177393779,671,671,671,671,0
|
|
20250225,161800,1177393779,671,671,671,671,0
|
|
20250225,161700,1177393779,671,671,671,671,0
|
|
20250225,161600,1177393779,671,671,671,671,0
|
|
20250225,161500,1177393779,671,671,671,671,0
|
|
20250225,161400,1177393779,671,671,671,671,0
|
|
20250225,161300,1177393779,671,671,671,671,0
|
|
20250225,161200,1177393779,671,671,671,671,0
|
|
20250225,161100,1177393779,671,671,671,671,0
|
|
20250225,161000,1177393779,671,671,671,671,0
|
|
20250225,160900,1177393779,671,671,671,671,0
|
|
20250225,160800,1177393779,671,671,671,671,0
|
|
20250225,160700,1177393779,671,671,671,671,0
|
|
20250225,160600,1177393779,671,671,671,671,0
|
|
20250225,160500,1177393779,671,671,671,671,0
|
|
20250225,160400,1177393779,671,671,671,671,0
|
|
20250225,160300,1177393779,671,671,671,671,0
|
|
20250225,160200,1177393779,671,671,671,671,0
|
|
20250225,160100,1177393779,671,671,671,671,0
|
|
20250225,160000,1177393779,671,671,671,671,0
|
|
20250225,155900,1177393779,671,671,671,671,0
|
|
20250225,155800,1177393779,671,671,671,671,0
|
|
20250225,155700,1177393779,671,671,671,671,0
|
|
20250225,155600,1177393779,671,671,671,671,0
|
|
20250225,155500,1177393779,671,671,671,671,0
|
|
20250225,155400,1177393779,671,671,671,671,0
|
|
20250225,155300,1177393779,671,671,671,671,21576
|
|
20250225,155200,1177393779,671,671,671,671,0
|
|
20250225,155100,1177393779,671,671,671,671,0
|
|
20250225,155000,1177393779,671,671,671,671,0
|
|
20250225,154900,1177393779,671,671,671,671,0
|
|
20250225,154800,1177393779,671,671,671,671,0
|
|
20250225,154700,1177393779,671,671,671,671,0
|
|
20250225,154600,1177393779,671,671,671,671,0
|
|
20250225,154500,1177393779,671,671,671,671,0
|
|
20250225,154400,1177393779,671,671,671,671,0
|
|
20250225,154300,1177393779,671,671,671,671,0
|
|
20250225,154200,1177393779,671,671,671,671,0
|
|
20250225,154100,1177393779,671,671,671,671,0
|
|
20250225,154000,1177393779,671,671,671,671,0
|
|
20250225,153900,1177393779,671,671,671,671,0
|
|
20250225,153800,1177393779,671,671,671,671,0
|
|
20250225,153700,1177393779,671,671,671,671,0
|
|
20250225,153600,1177393779,671,671,671,671,0
|
|
20250225,153500,1177393779,671,671,671,671,0
|
|
20250225,153400,1177393779,671,671,671,671,0
|
|
20250225,153300,1177393779,671,671,671,671,0
|
|
20250225,153200,1177393779,671,671,671,671,0
|
|
20250225,153100,1177393779,671,671,671,671,0
|
|
20250225,153000,1177393779,671,671,671,671,21576
|
|
20250225,152900,1162916283,673,673,673,673,0
|
|
20250225,152800,1162916283,673,673,673,673,0
|
|
20250225,152700,1162916283,673,673,673,673,0
|
|
20250225,152600,1162916283,673,673,673,673,0
|
|
20250225,152500,1162916283,673,673,673,673,0
|
|
20250225,152400,1162916283,673,673,673,673,0
|
|
20250225,152300,1162916283,673,673,673,673,0
|
|
20250225,152200,1162916283,673,673,673,673,0
|
|
20250225,152100,1162916283,673,673,673,673,0
|
|
20250225,152000,1162916283,673,673,673,673,0
|
|
20250225,151900,1162916283,673,674,674,671,9313
|
|
20250225,151800,1156666045,674,671,674,671,1829
|
|
20250225,151700,1155437499,674,671,674,670,14076
|
|
20250225,151600,1145996966,672,673,673,672,25556
|
|
20250225,151500,1128823258,674,674,674,673,10167
|
|
20250225,151400,1121980865,674,673,674,673,4948
|
|
20250225,151300,1118650860,674,675,675,674,3251
|
|
20250225,151200,1116459587,676,676,676,676,0
|
|
20250225,151100,1116459587,676,676,676,676,7
|
|
20250225,151000,1116454855,676,675,676,675,2001
|
|
20250225,150900,1115104012,673,673,675,673,186
|
|
20250225,150800,1114978832,675,673,675,672,3787
|
|
20250225,150700,1112433846,675,675,675,675,0
|
|
20250225,150600,1112433846,675,675,675,672,17994
|
|
20250225,150500,1100333441,675,675,675,675,299
|
|
20250225,150400,1100131616,675,675,675,675,3
|
|
20250225,150300,1100129591,674,674,674,674,2169
|
|
20250225,150200,1098667685,674,674,674,674,5087
|
|
20250225,150100,1095239047,674,673,674,673,431
|
|
20250225,150000,1094948645,673,673,673,672,1356
|
|
20250225,145900,1094037189,674,674,674,674,1
|
|
20250225,145800,1094036515,672,674,674,672,2283
|
|
20250225,145700,1092501302,674,674,674,674,0
|
|
20250225,145600,1092501302,674,674,674,674,5
|
|
20250225,145500,1092497932,674,674,674,674,1
|
|
20250225,145400,1092497258,673,673,673,673,1180
|
|
20250225,145300,1091703118,673,674,674,673,44
|
|
20250225,145200,1091673465,674,674,674,674,1
|
|
20250225,145100,1091672791,674,674,674,674,160
|
|
20250225,145000,1091564951,674,673,674,673,781
|
|
20250225,144900,1091039337,674,674,674,674,0
|
|
20250225,144800,1091039337,674,674,674,674,28
|
|
20250225,144700,1091020465,674,674,674,674,30
|
|
20250225,144600,1091000245,674,674,674,674,0
|
|
20250225,144500,1091000245,674,674,674,674,1
|
|
20250225,144400,1090999571,673,674,674,673,266
|
|
20250225,144300,1090820552,673,673,673,673,2160
|
|
20250225,144200,1089366872,673,674,674,673,106
|
|
20250225,144100,1089295434,674,674,674,674,3
|
|
20250225,144000,1089293412,673,673,673,673,1445
|
|
20250225,143900,1088320927,672,675,675,672,9771
|
|
20250225,143800,1081745542,673,674,676,673,21942
|
|
20250225,143700,1066954296,675,676,676,675,137366
|
|
20250225,143600,974232171,676,676,676,676,1479
|
|
20250225,143500,973232367,676,676,676,676,16655
|
|
20250225,143400,961973587,677,677,677,677,0
|
|
20250225,143300,961973587,677,677,677,677,1000
|
|
20250225,143200,961296587,677,677,677,677,1
|
|
20250225,143100,961295910,676,676,676,676,2695
|
|
20250225,143000,959474090,676,676,676,676,823
|
|
20250225,142900,958917742,676,676,676,676,101
|
|
20250225,142800,958849466,675,676,676,675,3294
|
|
20250225,142700,956623106,677,677,677,677,10000
|
|
20250225,142600,949853106,677,677,677,677,2
|
|
20250225,142500,949851752,676,677,677,676,810
|
|
20250225,142400,949303682,677,677,677,677,0
|
|
20250225,142300,949303682,677,676,677,676,530
|
|
20250225,142200,948945401,676,676,676,676,1560
|
|
20250225,142100,947890841,676,676,676,675,1141
|
|
20250225,142000,947120205,676,675,676,675,6361
|
|
20250225,141900,942820969,676,677,677,676,42892
|
|
20250225,141800,913825976,677,676,677,676,1448
|
|
20250225,141700,912847126,676,677,677,676,451
|
|
20250225,141600,912541800,677,678,678,676,5502
|
|
20250225,141500,908819304,677,676,678,676,219
|
|
20250225,141400,908671082,677,677,677,677,507
|
|
20250225,141300,908327843,680,680,680,680,200
|
|
20250225,141200,908191843,680,680,680,680,0
|
|
20250225,141100,908191843,680,678,680,678,8272
|
|
20250225,141000,902583423,676,677,677,676,10000
|
|
20250225,140900,895823016,678,679,679,677,1002
|
|
20250225,140800,895144659,677,678,678,677,7172
|
|
20250225,140700,890289126,679,679,679,679,2918
|
|
20250225,140600,888307804,679,679,679,679,1
|
|
20250225,140500,888307125,678,678,678,678,550
|
|
20250225,140400,887934225,678,678,678,678,150
|
|
20250225,140300,887832525,678,678,678,677,6950
|
|
20250225,140200,883126775,679,678,679,678,3849
|
|
20250225,140100,880517152,679,679,679,679,0
|
|
20250225,140000,880517152,679,679,679,679,10
|
|
20250225,135900,880510362,679,679,679,679,0
|
|
20250225,135800,880510362,679,679,679,679,16
|
|
20250225,135700,880499498,679,679,679,679,100
|
|
20250225,135600,880431598,679,679,679,679,1
|
|
20250225,135500,880430919,678,678,678,678,5579
|
|
20250225,135400,876648357,678,678,678,678,0
|
|
20250225,135300,876648357,678,678,678,678,0
|
|
20250225,135200,876648357,678,677,678,677,316
|
|
20250225,135100,876434424,678,678,678,678,0
|
|
20250225,135000,876434424,678,676,678,676,1232
|
|
20250225,134900,875601588,676,677,677,676,15763
|
|
20250225,134800,864934565,678,678,678,678,1
|
|
20250225,134700,864933887,677,677,677,677,3
|
|
20250225,134600,864931856,678,678,678,678,0
|
|
20250225,134500,864931856,678,678,678,678,505
|
|
20250225,134400,864589466,678,678,678,678,88
|
|
20250225,134300,864529802,678,678,678,678,1548
|
|
20250225,134200,863480258,678,678,679,678,2531
|
|
20250225,134100,861764239,678,678,678,677,7897
|
|
20250225,134000,856412905,680,680,680,680,0
|
|
20250225,133900,856412905,680,679,680,679,1362
|
|
20250225,133800,855488106,680,679,680,679,71
|
|
20250225,133700,855439896,680,680,680,680,1
|
|
20250225,133600,855439216,679,679,679,679,70
|
|
20250225,133500,855391686,680,679,680,679,89
|
|
20250225,133400,855331254,679,678,680,678,2672
|
|
20250225,133300,853519191,678,680,680,678,10781
|
|
20250225,133200,846201843,680,680,680,680,555
|
|
20250225,133100,845824443,680,680,680,680,300
|
|
20250225,133000,845620443,680,679,680,679,528
|
|
20250225,132900,845261430,680,680,680,680,67
|
|
20250225,132800,845215870,679,679,679,679,352
|
|
20250225,132700,844976862,680,679,680,679,610
|
|
20250225,132600,844562662,680,680,680,680,1
|
|
20250225,132500,844561982,679,679,679,679,1396
|
|
20250225,132400,843614098,680,680,680,680,1
|
|
20250225,132300,843613418,679,680,680,679,336
|
|
20250225,132200,843385153,680,680,680,680,0
|
|
20250225,132100,843385153,680,680,680,680,1142
|
|
20250225,132000,842608593,681,681,681,681,0
|
|
20250225,131900,842608593,681,680,681,680,14
|
|
20250225,131800,842599063,681,680,681,680,5
|
|
20250225,131700,842595659,679,679,681,679,604
|
|
20250225,131600,842184945,679,677,679,677,16
|
|
20250225,131500,842174087,678,678,678,678,11
|
|
20250225,131400,842166629,679,677,679,677,53
|
|
20250225,131300,842130746,678,678,678,677,12
|
|
20250225,131200,842122611,679,679,679,679,7
|
|
20250225,131100,842117858,680,680,680,680,0
|
|
20250225,131000,842117858,680,677,680,677,278
|
|
20250225,130900,841929208,680,677,680,677,111
|
|
20250225,130800,841853758,676,676,676,676,8
|
|
20250225,130700,841848350,676,677,677,676,14105
|
|
20250225,130600,832309093,677,677,677,677,12
|
|
20250225,130500,832300969,680,680,680,680,126
|
|
20250225,130400,832215289,680,679,680,679,10749
|
|
20250225,130300,824906718,676,677,677,676,552
|
|
20250225,130200,824533314,677,678,678,677,3604
|
|
20250225,130100,822093387,678,679,679,678,441
|
|
20250225,130000,821794298,679,679,679,679,1009
|
|
20250225,125900,821109187,679,679,679,679,10
|
|
20250225,125800,821102397,678,676,678,676,6551
|
|
20250225,125700,816666915,677,676,677,676,10591
|
|
20250225,125600,809497208,677,677,677,677,5663
|
|
20250225,125500,805663357,677,677,677,677,12256
|
|
20250225,125400,797366045,678,678,678,678,100
|
|
20250225,125300,797298245,678,677,678,677,501
|
|
20250225,125200,796959067,677,677,677,677,3596
|
|
20250225,125100,794524575,677,678,678,677,420
|
|
20250225,125000,794240162,678,678,678,678,1000
|
|
20250225,124900,793562162,678,678,678,678,1066
|
|
20250225,124800,792839414,678,678,678,678,334
|
|
20250225,124700,792612962,678,678,678,678,2500
|
|
20250225,124600,790917962,678,678,678,678,0
|
|
20250225,124500,790917962,678,678,678,678,12891
|
|
20250225,124400,782177864,678,678,678,678,0
|
|
20250225,124300,782177864,678,679,679,678,1482
|
|
20250225,124200,781173062,680,679,680,678,10159
|
|
20250225,124100,774282058,679,679,679,679,98
|
|
20250225,124000,774215516,679,679,679,679,8964
|
|
20250225,123900,768128960,680,680,680,680,0
|
|
20250225,123800,768128960,680,680,680,680,500
|
|
20250225,123700,767788960,679,679,679,679,0
|
|
20250225,123600,767788960,679,679,679,679,2500
|
|
20250225,123500,766091460,679,680,680,679,14672
|
|
20250225,123400,756128799,680,680,680,680,0
|
|
20250225,123300,756128799,680,680,680,680,3001
|
|
20250225,123200,754088119,680,680,680,680,9256
|
|
20250225,123100,747794039,680,680,680,680,0
|
|
20250225,123000,747794039,680,684,684,680,6236
|
|
20250225,122900,743552405,684,684,684,684,0
|
|
20250225,122800,743552405,684,684,685,684,1000
|
|
20250225,122700,742868129,682,682,682,682,64
|
|
20250225,122600,742824481,682,682,682,682,23
|
|
20250225,122500,742808795,682,682,682,682,1000
|
|
20250225,122400,742126795,682,682,682,682,302
|
|
20250225,122300,741920831,684,684,684,684,500
|
|
20250225,122200,741578831,684,683,684,680,1567
|
|
20250225,122100,740509154,683,685,685,683,7249
|
|
20250225,122000,735549804,685,685,685,685,410
|
|
20250225,121900,735268954,685,688,688,685,4833
|
|
20250225,121800,731955516,688,690,690,686,44924
|
|
20250225,121700,701021296,690,682,690,682,136247
|
|
20250225,121600,607596373,684,681,684,681,19921
|
|
20250225,121500,593998188,679,680,680,679,11729
|
|
20250225,121400,586030895,681,681,681,681,327
|
|
20250225,121300,585808208,681,681,681,681,0
|
|
20250225,121200,585808208,681,680,681,680,214
|
|
20250225,121100,585662504,681,681,681,681,734
|
|
20250225,121000,585162650,681,681,681,681,0
|
|
20250225,120900,585162650,681,681,681,681,7082
|
|
20250225,120800,580339808,683,683,683,683,0
|
|
20250225,120700,580339808,683,681,684,681,307
|
|
20250225,120600,580130115,684,683,684,683,19041
|
|
20250225,120500,567106078,683,680,683,680,56843
|
|
20250225,120400,528338088,680,680,680,680,40
|
|
20250225,120300,528310888,680,680,680,680,0
|
|
20250225,120200,528310888,680,680,680,680,0
|
|
20250225,120100,528310888,680,680,680,680,0
|
|
20250225,120000,528310888,680,680,680,680,40
|
|
20250225,115900,528283688,680,680,680,680,0
|
|
20250225,115800,528283688,680,680,680,680,0
|
|
20250225,115700,528283688,680,680,680,680,0
|
|
20250225,115600,528283688,680,680,680,680,0
|
|
20250225,115500,528283688,680,680,680,680,10
|
|
20250225,115400,528276888,680,680,680,680,760
|
|
20250225,115300,527760088,680,680,680,680,1
|
|
20250225,115200,527759408,679,679,679,679,504
|
|
20250225,115100,527417192,679,679,679,679,12397
|
|
20250225,115000,518999629,680,680,680,680,370
|
|
20250225,114900,518748029,680,681,681,680,301
|
|
20250225,114800,518543248,680,680,681,680,3282
|
|
20250225,114700,516311486,681,680,681,680,4
|
|
20250225,114600,516308765,680,680,680,680,1
|
|
20250225,114500,516308085,680,680,680,680,66
|
|
20250225,114400,516263205,681,681,681,681,0
|
|
20250225,114300,516263205,681,680,681,680,3926
|
|
20250225,114200,513593516,681,681,681,681,1
|
|
20250225,114100,513592835,681,680,681,680,350
|
|
20250225,114000,513354635,681,681,681,681,629
|
|
20250225,113900,512926286,681,681,681,681,0
|
|
20250225,113800,512926286,681,680,681,680,7933
|
|
20250225,113700,507525413,681,681,681,681,1839
|
|
20250225,113600,506273054,680,680,680,680,0
|
|
20250225,113500,506273054,680,680,680,680,0
|
|
20250225,113400,506273054,680,681,681,680,813
|
|
20250225,113300,505720201,680,679,680,679,339
|
|
20250225,113200,505489698,681,681,681,681,0
|
|
20250225,113100,505489698,681,681,681,681,0
|
|
20250225,113000,505489698,681,681,681,681,300
|
|
20250225,112900,505285398,681,681,681,681,2
|
|
20250225,112800,505284036,681,680,681,679,501
|
|
20250225,112700,504943850,681,681,681,681,0
|
|
20250225,112600,504943850,681,681,681,681,0
|
|
20250225,112500,504943850,681,681,681,681,2
|
|
20250225,112400,504942488,679,680,680,679,2051
|
|
20250225,112300,503548851,681,681,681,681,19
|
|
20250225,112200,503535912,680,680,680,680,1746
|
|
20250225,112100,502348632,681,681,681,681,0
|
|
20250225,112000,502348632,681,681,681,681,0
|
|
20250225,111900,502348632,681,680,681,679,921
|
|
20250225,111800,501722471,680,681,681,680,2918
|
|
20250225,111700,499738176,680,680,680,680,150
|
|
20250225,111600,499636176,681,681,681,681,9
|
|
20250225,111500,499630047,681,680,681,680,79
|
|
20250225,111400,499576326,680,680,680,680,25
|
|
20250225,111300,499559326,680,680,680,680,77
|
|
20250225,111200,499506966,680,680,680,680,3824
|
|
20250225,111100,496906646,681,681,681,681,0
|
|
20250225,111000,496906646,681,681,681,679,3774
|
|
20250225,110900,494338098,681,681,681,681,0
|
|
20250225,110800,494338098,681,680,681,680,8085
|
|
20250225,110700,488840297,680,680,680,680,251
|
|
20250225,110600,488669617,681,681,681,681,1094
|
|
20250225,110500,487924603,681,680,681,679,1712
|
|
20250225,110400,486761702,680,680,680,680,52
|
|
20250225,110300,486726342,681,680,681,680,1751
|
|
20250225,110200,485534998,681,681,681,681,1
|
|
20250225,110100,485534317,680,681,681,680,3055
|
|
20250225,110000,483456916,680,680,680,680,0
|
|
20250225,105900,483456916,680,680,680,680,1121
|
|
20250225,105800,482694636,680,680,680,680,8737
|
|
20250225,105700,476753476,680,680,680,680,541
|
|
20250225,105600,476385596,680,680,681,680,4822
|
|
20250225,105500,473106635,680,680,680,680,1200
|
|
20250225,105400,472290635,681,680,681,680,2
|
|
20250225,105300,472289274,681,680,681,680,3199
|
|
20250225,105200,470111755,681,681,681,681,1
|
|
20250225,105100,470111074,680,681,681,680,1001
|
|
20250225,105000,469430393,681,681,681,681,0
|
|
20250225,104900,469430393,681,681,681,681,0
|
|
20250225,104800,469430393,681,681,681,681,333
|
|
20250225,104700,469203620,682,681,682,681,20
|
|
20250225,104600,469189989,679,679,679,679,1453
|
|
20250225,104500,468203402,682,681,682,681,6556
|
|
20250225,104400,463733026,680,681,681,680,17370
|
|
20250225,104300,451919132,682,681,682,681,1492
|
|
20250225,104200,450902588,682,682,682,682,1
|
|
20250225,104100,450901906,680,681,681,680,1010
|
|
20250225,104000,450215096,680,681,681,680,300
|
|
20250225,103900,450011094,681,681,681,680,398
|
|
20250225,103800,449740356,681,681,681,681,916
|
|
20250225,103700,449116560,681,681,681,681,10103
|
|
20250225,103600,442236417,681,682,682,681,2250
|
|
20250225,103500,440701918,682,682,682,681,24972
|
|
20250225,103400,423691014,681,682,682,681,1785
|
|
20250225,103300,422474644,682,681,682,681,5
|
|
20250225,103200,422471238,681,681,682,681,2388
|
|
20250225,103100,420843406,680,681,681,680,2944
|
|
20250225,103000,418841439,681,683,683,681,635
|
|
20250225,102900,418408744,683,682,683,682,570
|
|
20250225,102800,418019524,683,683,683,683,233
|
|
20250225,102700,417860385,681,680,682,680,910
|
|
20250225,102600,417240965,680,681,681,680,4693
|
|
20250225,102500,414049262,683,683,683,683,200
|
|
20250225,102400,413912662,683,683,683,683,1001
|
|
20250225,102300,413228979,683,683,683,683,50
|
|
20250225,102200,413194829,683,682,683,682,827
|
|
20250225,102100,412630261,682,681,683,681,25406
|
|
20250225,102000,395316564,682,682,682,682,1
|
|
20250225,101900,395315882,680,682,682,680,6085
|
|
20250225,101800,391178024,682,682,682,682,301
|
|
20250225,101700,390972742,682,681,682,681,200
|
|
20250225,101600,390836467,681,681,681,681,500
|
|
20250225,101500,390495967,678,681,681,678,569
|
|
20250225,101400,390110173,678,678,681,678,9888
|
|
20250225,101300,383392300,679,679,679,679,0
|
|
20250225,101200,383392300,679,680,680,677,4063
|
|
20250225,101100,380637188,679,679,679,679,7500
|
|
20250225,101000,375544688,680,679,680,679,1503
|
|
20250225,100900,374524148,680,680,680,680,2284
|
|
20250225,100800,372971028,679,679,680,679,35
|
|
20250225,100700,372947258,680,679,680,679,412
|
|
20250225,100600,372667116,680,679,680,679,62
|
|
20250225,100500,372624968,680,680,680,680,134
|
|
20250225,100400,372533848,679,678,680,678,3002
|
|
20250225,100300,370498489,678,679,680,678,814
|
|
20250225,100200,369946009,680,680,680,680,1
|
|
20250225,100100,369945329,680,680,680,679,2766
|
|
20250225,100000,368066187,679,679,679,679,0
|
|
20250225,095900,368066187,679,680,680,679,1109
|
|
20250225,095800,367312409,679,680,680,679,151
|
|
20250225,095700,367209879,679,679,680,679,499
|
|
20250225,095600,366871057,678,678,678,678,1975
|
|
20250225,095500,365532007,679,681,681,679,17414
|
|
20250225,095400,353683922,682,682,682,682,800
|
|
20250225,095300,353138322,682,682,682,682,1528
|
|
20250225,095200,352096226,682,682,682,682,2261
|
|
20250225,095100,350554224,682,682,683,682,12695
|
|
20250225,095000,341886233,682,683,683,682,10420
|
|
20250225,094900,334769473,683,683,683,682,1413
|
|
20250225,094800,333805794,682,682,683,682,1501
|
|
20250225,094700,332782111,682,682,683,682,2579
|
|
20250225,094600,331022986,682,682,682,682,6
|
|
20250225,094500,331018894,682,682,683,682,18067
|
|
20250225,094400,318694314,682,680,682,679,34256
|
|
20250225,094300,295398126,682,680,682,680,8873
|
|
20250225,094200,289363484,678,678,678,678,1
|
|
20250225,094100,289362806,680,678,680,678,37269
|
|
20250225,094000,264059208,678,678,678,677,994
|
|
20250225,093900,263385278,678,678,678,677,250
|
|
20250225,093800,263215997,677,677,678,677,1784
|
|
20250225,093700,262008186,677,679,680,677,15679
|
|
20250225,093600,251375321,679,678,679,678,1873
|
|
20250225,093500,250103968,678,679,679,677,12030
|
|
20250225,093400,241948592,679,679,679,678,3692
|
|
20250225,093300,239445275,679,679,679,679,15
|
|
20250225,093200,239435090,679,679,679,679,151
|
|
20250225,093100,239332561,679,679,680,679,9148
|
|
20250225,093000,233121066,680,679,680,679,1169
|
|
20250225,092900,232327314,678,678,678,678,4000
|
|
20250225,092800,229615314,680,680,680,680,508
|
|
20250225,092700,229269874,678,679,680,678,5455
|
|
20250225,092600,225570228,679,680,680,679,3254
|
|
20250225,092500,223360742,680,680,680,680,2755
|
|
20250225,092400,221487342,681,681,682,681,10016
|
|
20250225,092300,214666445,681,681,681,680,10622
|
|
20250225,092200,207440873,681,683,683,681,12670
|
|
20250225,092100,198803329,683,681,683,681,29190
|
|
20250225,092000,178886245,680,679,680,679,10174
|
|
20250225,091900,171968844,679,679,679,678,514
|
|
20250225,091800,171620322,680,676,680,676,31820
|
|
20250225,091700,150065287,676,677,677,676,130
|
|
20250225,091600,149977307,677,677,677,676,1841
|
|
20250225,091500,148732760,677,677,677,677,1022
|
|
20250225,091400,148040866,677,676,677,676,747
|
|
20250225,091300,147535790,677,676,677,676,2367
|
|
20250225,091200,145935483,676,676,677,676,8259
|
|
20250225,091100,140352398,678,678,678,675,8939
|
|
20250225,091000,134309291,675,675,678,675,1595
|
|
20250225,090900,133232663,678,676,678,675,9143
|
|
20250225,090800,127050448,676,679,679,676,27986
|
|
20250225,090700,108131418,677,680,680,676,11193
|
|
20250225,090600,100530116,680,680,682,680,18712
|
|
20250225,090500,87795286,682,682,682,680,20895
|
|
20250225,090400,73565502,682,683,683,682,11202
|
|
20250225,090300,65923427,683,682,683,682,6286
|
|
20250225,090200,61632977,684,680,687,680,43982
|
|
20250225,090100,31629998,679,677,679,677,5138
|
|
20250225,090000,28145742,677,676,677,675,41636
|