608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190500,212847844,804,804,804,804,1974
|
|
20250224,190400,212847844,804,804,804,804,0
|
|
20250224,190300,212847844,804,804,804,804,0
|
|
20250224,190200,212847844,804,804,804,804,0
|
|
20250224,190100,212847844,804,804,804,804,0
|
|
20250224,190000,212847844,804,804,804,804,0
|
|
20250224,185900,212847844,804,804,804,804,0
|
|
20250224,185800,212847844,804,804,804,804,0
|
|
20250224,185700,212847844,804,804,804,804,0
|
|
20250224,185600,212847844,804,804,804,804,0
|
|
20250224,185500,212847844,804,804,804,804,0
|
|
20250224,185400,212847844,804,804,804,804,0
|
|
20250224,185300,212847844,804,804,804,804,0
|
|
20250224,185200,212847844,804,804,804,804,0
|
|
20250224,185100,212847844,804,804,804,804,0
|
|
20250224,185000,212847844,804,804,804,804,0
|
|
20250224,184900,212847844,804,804,804,804,0
|
|
20250224,184800,212847844,804,804,804,804,0
|
|
20250224,184700,212847844,804,804,804,804,0
|
|
20250224,184600,212847844,804,804,804,804,0
|
|
20250224,184500,212847844,804,804,804,804,0
|
|
20250224,184400,212847844,804,804,804,804,0
|
|
20250224,184300,212847844,804,804,804,804,0
|
|
20250224,184200,212847844,804,804,804,804,0
|
|
20250224,184100,212847844,804,804,804,804,0
|
|
20250224,184000,212847844,804,804,804,804,0
|
|
20250224,183900,212847844,804,804,804,804,0
|
|
20250224,183800,212847844,804,804,804,804,0
|
|
20250224,183700,212847844,804,804,804,804,0
|
|
20250224,183600,212847844,804,804,804,804,0
|
|
20250224,183500,212847844,804,804,804,804,1974
|
|
20250224,183400,212847844,804,804,804,804,0
|
|
20250224,183300,212847844,804,804,804,804,0
|
|
20250224,183200,212847844,804,804,804,804,0
|
|
20250224,183100,212847844,804,804,804,804,0
|
|
20250224,183000,212847844,804,804,804,804,0
|
|
20250224,182900,212847844,804,804,804,804,0
|
|
20250224,182800,212847844,804,804,804,804,0
|
|
20250224,182700,212847844,804,804,804,804,0
|
|
20250224,182600,212847844,804,804,804,804,0
|
|
20250224,182500,212847844,804,804,804,804,0
|
|
20250224,182400,212847844,804,804,804,804,0
|
|
20250224,182300,212847844,804,804,804,804,0
|
|
20250224,182200,212847844,804,804,804,804,0
|
|
20250224,182100,212847844,804,804,804,804,0
|
|
20250224,182000,212847844,804,804,804,804,0
|
|
20250224,181900,212847844,804,804,804,804,0
|
|
20250224,181800,212847844,804,804,804,804,0
|
|
20250224,181700,212847844,804,804,804,804,0
|
|
20250224,181600,212847844,804,804,804,804,0
|
|
20250224,181500,212847844,804,804,804,804,0
|
|
20250224,181400,212847844,804,804,804,804,0
|
|
20250224,181300,212847844,804,804,804,804,0
|
|
20250224,181200,212847844,804,804,804,804,0
|
|
20250224,181100,212847844,804,804,804,804,0
|
|
20250224,181000,212847844,804,804,804,804,0
|
|
20250224,180900,212847844,804,804,804,804,0
|
|
20250224,180800,212847844,804,804,804,804,0
|
|
20250224,180700,212847844,804,804,804,804,0
|
|
20250224,180600,212847844,804,804,804,804,0
|
|
20250224,180500,212847844,804,804,804,804,1974
|
|
20250224,180400,212847844,804,804,804,804,0
|
|
20250224,180300,212847844,804,804,804,804,0
|
|
20250224,180200,212847844,804,804,804,804,0
|
|
20250224,180100,212847844,804,804,804,804,0
|
|
20250224,180000,212847844,804,804,804,804,0
|
|
20250224,175900,212847844,804,804,804,804,0
|
|
20250224,175800,212847844,804,804,804,804,0
|
|
20250224,175700,212847844,804,804,804,804,0
|
|
20250224,175600,212847844,804,804,804,804,0
|
|
20250224,175500,212847844,804,804,804,804,0
|
|
20250224,175400,212847844,804,804,804,804,0
|
|
20250224,175300,212847844,804,804,804,804,0
|
|
20250224,175200,212847844,804,804,804,804,0
|
|
20250224,175100,212847844,804,804,804,804,0
|
|
20250224,175000,212847844,804,804,804,804,0
|
|
20250224,174900,212847844,804,804,804,804,0
|
|
20250224,174800,212847844,804,804,804,804,0
|
|
20250224,174700,212847844,804,804,804,804,0
|
|
20250224,174600,212847844,804,804,804,804,0
|
|
20250224,174500,212847844,804,804,804,804,0
|
|
20250224,174400,212847844,804,804,804,804,0
|
|
20250224,174300,212847844,804,804,804,804,0
|
|
20250224,174200,212847844,804,804,804,804,0
|
|
20250224,174100,212847844,804,804,804,804,0
|
|
20250224,174000,212847844,804,804,804,804,0
|
|
20250224,173900,212847844,804,804,804,804,0
|
|
20250224,173800,212847844,804,804,804,804,0
|
|
20250224,173700,212847844,804,804,804,804,0
|
|
20250224,173600,212847844,804,804,804,804,0
|
|
20250224,173500,212847844,804,804,804,804,1974
|
|
20250224,173400,212847844,804,804,804,804,0
|
|
20250224,173300,212847844,804,804,804,804,0
|
|
20250224,173200,212847844,804,804,804,804,0
|
|
20250224,173100,212847844,804,804,804,804,0
|
|
20250224,173000,212847844,804,804,804,804,0
|
|
20250224,172900,212847844,804,804,804,804,0
|
|
20250224,172800,212847844,804,804,804,804,0
|
|
20250224,172700,212847844,804,804,804,804,0
|
|
20250224,172600,212847844,804,804,804,804,0
|
|
20250224,172500,212847844,804,804,804,804,0
|
|
20250224,172400,212847844,804,804,804,804,0
|
|
20250224,172300,212847844,804,804,804,804,0
|
|
20250224,172200,212847844,804,804,804,804,0
|
|
20250224,172100,212847844,804,804,804,804,0
|
|
20250224,172000,212847844,804,804,804,804,0
|
|
20250224,171900,212847844,804,804,804,804,0
|
|
20250224,171800,212847844,804,804,804,804,0
|
|
20250224,171700,212847844,804,804,804,804,0
|
|
20250224,171600,212847844,804,804,804,804,0
|
|
20250224,171500,212847844,804,804,804,804,0
|
|
20250224,171400,212847844,804,804,804,804,0
|
|
20250224,171300,212847844,804,804,804,804,0
|
|
20250224,171200,212847844,804,804,804,804,0
|
|
20250224,171100,212847844,804,804,804,804,0
|
|
20250224,171000,212847844,804,804,804,804,0
|
|
20250224,170900,212847844,804,804,804,804,0
|
|
20250224,170800,212847844,804,804,804,804,0
|
|
20250224,170700,212847844,804,804,804,804,0
|
|
20250224,170600,212847844,804,804,804,804,0
|
|
20250224,170500,212847844,804,804,804,804,1974
|
|
20250224,170400,212847844,804,804,804,804,0
|
|
20250224,170300,212847844,804,804,804,804,0
|
|
20250224,170200,212847844,804,804,804,804,0
|
|
20250224,170100,212847844,804,804,804,804,0
|
|
20250224,170000,212847844,804,804,804,804,0
|
|
20250224,165900,212847844,804,804,804,804,0
|
|
20250224,165800,212847844,804,804,804,804,0
|
|
20250224,165700,212847844,804,804,804,804,0
|
|
20250224,165600,212847844,804,804,804,804,0
|
|
20250224,165500,212847844,804,804,804,804,0
|
|
20250224,165400,212847844,804,804,804,804,0
|
|
20250224,165300,212847844,804,804,804,804,0
|
|
20250224,165200,212847844,804,804,804,804,0
|
|
20250224,165100,212847844,804,804,804,804,0
|
|
20250224,165000,212847844,804,804,804,804,0
|
|
20250224,164900,212847844,804,804,804,804,0
|
|
20250224,164800,212847844,804,804,804,804,0
|
|
20250224,164700,212847844,804,804,804,804,0
|
|
20250224,164600,212847844,804,804,804,804,0
|
|
20250224,164500,212847844,804,804,804,804,0
|
|
20250224,164400,212847844,804,804,804,804,0
|
|
20250224,164300,212847844,804,804,804,804,0
|
|
20250224,164200,212847844,804,804,804,804,0
|
|
20250224,164100,212847844,804,804,804,804,0
|
|
20250224,164000,212847844,804,804,804,804,0
|
|
20250224,163900,212847844,804,804,804,804,0
|
|
20250224,163800,212847844,804,804,804,804,0
|
|
20250224,163700,212847844,804,804,804,804,0
|
|
20250224,163600,212847844,804,804,804,804,0
|
|
20250224,163500,212847844,804,804,804,804,1974
|
|
20250224,163400,212847844,804,804,804,804,0
|
|
20250224,163300,212847844,804,804,804,804,0
|
|
20250224,163200,212847844,804,804,804,804,0
|
|
20250224,163100,212847844,804,804,804,804,0
|
|
20250224,163000,212847844,804,804,804,804,0
|
|
20250224,162900,212847844,804,804,804,804,0
|
|
20250224,162800,212847844,804,804,804,804,0
|
|
20250224,162700,212847844,804,804,804,804,0
|
|
20250224,162600,212847844,804,804,804,804,0
|
|
20250224,162500,212847844,804,804,804,804,0
|
|
20250224,162400,212847844,804,804,804,804,0
|
|
20250224,162300,212847844,804,804,804,804,0
|
|
20250224,162200,212847844,804,804,804,804,0
|
|
20250224,162100,212847844,804,804,804,804,0
|
|
20250224,162000,212847844,804,804,804,804,0
|
|
20250224,161900,212847844,804,804,804,804,0
|
|
20250224,161800,212847844,804,804,804,804,0
|
|
20250224,161700,212847844,804,804,804,804,0
|
|
20250224,161600,212847844,804,804,804,804,0
|
|
20250224,161500,212847844,804,804,804,804,0
|
|
20250224,161400,212847844,804,804,804,804,0
|
|
20250224,161300,212847844,804,804,804,804,0
|
|
20250224,161200,212847844,804,804,804,804,0
|
|
20250224,161100,212847844,804,804,804,804,0
|
|
20250224,161000,212847844,804,804,804,804,0
|
|
20250224,160900,212847844,804,804,804,804,0
|
|
20250224,160800,212847844,804,804,804,804,0
|
|
20250224,160700,212847844,804,804,804,804,0
|
|
20250224,160600,212847844,804,804,804,804,0
|
|
20250224,160500,212847844,804,804,804,804,1974
|
|
20250224,160400,212847844,804,804,804,804,0
|
|
20250224,160300,212847844,804,804,804,804,0
|
|
20250224,160200,212847844,804,804,804,804,0
|
|
20250224,160100,212847844,804,804,804,804,0
|
|
20250224,160000,212847844,804,804,804,804,0
|
|
20250224,155900,212847844,804,804,804,804,0
|
|
20250224,155800,212847844,804,804,804,804,0
|
|
20250224,155700,212847844,804,804,804,804,0
|
|
20250224,155600,212847844,804,804,804,804,0
|
|
20250224,155500,212847844,804,804,804,804,0
|
|
20250224,155400,212847844,804,804,804,804,0
|
|
20250224,155300,212847844,804,804,804,804,0
|
|
20250224,155200,212847844,804,804,804,804,0
|
|
20250224,155100,212847844,804,804,804,804,0
|
|
20250224,155000,212847844,804,804,804,804,0
|
|
20250224,154900,212847844,804,804,804,804,0
|
|
20250224,154800,212847844,804,804,804,804,0
|
|
20250224,154700,212847844,804,804,804,804,0
|
|
20250224,154600,212847844,804,804,804,804,0
|
|
20250224,154500,212847844,804,804,804,804,0
|
|
20250224,154400,212847844,804,804,804,804,0
|
|
20250224,154300,212847844,804,804,804,804,0
|
|
20250224,154200,212847844,804,804,804,804,0
|
|
20250224,154100,212847844,804,804,804,804,0
|
|
20250224,154000,212847844,804,804,804,804,0
|
|
20250224,153900,212847844,804,804,804,804,0
|
|
20250224,153800,212847844,804,804,804,804,0
|
|
20250224,153700,212847844,804,804,804,804,0
|
|
20250224,153600,212847844,804,804,804,804,0
|
|
20250224,153500,212847844,804,804,804,804,1974
|
|
20250224,153400,212847844,804,804,804,804,0
|
|
20250224,153300,212847844,804,804,804,804,0
|
|
20250224,153200,212847844,804,804,804,804,0
|
|
20250224,153100,212847844,804,804,804,804,0
|
|
20250224,153000,212847844,804,804,804,804,1974
|
|
20250224,152900,211260748,805,805,805,805,0
|
|
20250224,152800,211260748,805,805,805,805,0
|
|
20250224,152700,211260748,805,805,805,805,0
|
|
20250224,152600,211260748,805,805,805,805,0
|
|
20250224,152500,211260748,805,805,805,805,0
|
|
20250224,152400,211260748,805,805,805,805,0
|
|
20250224,152300,211260748,805,805,805,805,0
|
|
20250224,152200,211260748,805,805,805,805,0
|
|
20250224,152100,211260748,805,805,805,805,0
|
|
20250224,152000,211260748,805,805,805,805,0
|
|
20250224,151900,211260748,805,805,805,805,21
|
|
20250224,151800,211243843,805,805,805,805,3
|
|
20250224,151700,211241428,805,805,805,803,668
|
|
20250224,151600,210704780,805,805,805,805,5
|
|
20250224,151500,210700755,805,805,805,805,0
|
|
20250224,151400,210700755,805,805,805,805,0
|
|
20250224,151300,210700755,805,805,805,805,100
|
|
20250224,151200,210620255,805,803,805,803,5332
|
|
20250224,151100,206338439,803,803,803,803,0
|
|
20250224,151000,206338439,803,803,803,803,0
|
|
20250224,150900,206338439,803,803,803,803,13
|
|
20250224,150800,206328000,803,803,803,803,0
|
|
20250224,150700,206328000,803,803,803,803,5
|
|
20250224,150600,206323985,802,802,802,802,0
|
|
20250224,150500,206323985,802,802,802,802,727
|
|
20250224,150400,205740931,802,801,802,801,2000
|
|
20250224,150300,204137931,801,801,801,801,1000
|
|
20250224,150200,203336931,803,803,803,803,0
|
|
20250224,150100,203336931,803,803,803,803,2163
|
|
20250224,150000,201600042,803,802,803,802,2758
|
|
20250224,145900,199388125,803,803,803,803,0
|
|
20250224,145800,199388125,803,803,803,803,0
|
|
20250224,145700,199388125,803,803,803,800,2501
|
|
20250224,145600,197381322,800,800,800,800,212
|
|
20250224,145500,197211722,800,800,800,800,0
|
|
20250224,145400,197211722,800,800,800,800,77
|
|
20250224,145300,197150122,803,803,803,803,1595
|
|
20250224,145200,195869337,803,803,803,803,0
|
|
20250224,145100,195869337,803,803,803,803,0
|
|
20250224,145000,195869337,803,803,803,803,0
|
|
20250224,144900,195869337,803,803,803,803,0
|
|
20250224,144800,195869337,803,803,803,803,0
|
|
20250224,144700,195869337,803,803,803,803,0
|
|
20250224,144600,195869337,803,803,803,803,0
|
|
20250224,144500,195869337,803,803,803,803,5
|
|
20250224,144400,195865322,804,804,804,804,0
|
|
20250224,144300,195865322,804,804,804,804,10
|
|
20250224,144200,195857282,804,804,804,804,0
|
|
20250224,144100,195857282,804,805,806,799,20502
|
|
20250224,144000,179458159,806,806,806,806,0
|
|
20250224,143900,179458159,806,805,806,805,716
|
|
20250224,143800,178881778,805,805,805,805,0
|
|
20250224,143700,178881778,805,804,805,804,14
|
|
20250224,143600,178870513,805,805,805,805,0
|
|
20250224,143500,178870513,805,805,805,805,350
|
|
20250224,143400,178588763,805,805,805,805,0
|
|
20250224,143300,178588763,805,805,805,805,0
|
|
20250224,143200,178588763,805,805,805,805,5
|
|
20250224,143100,178584738,805,805,805,805,0
|
|
20250224,143000,178584738,805,801,805,801,2
|
|
20250224,142900,178583132,806,806,806,800,6869
|
|
20250224,142800,173081605,806,806,806,806,4
|
|
20250224,142700,173078381,808,808,808,808,0
|
|
20250224,142600,173078381,808,808,808,808,0
|
|
20250224,142500,173078381,808,808,808,808,0
|
|
20250224,142400,173078381,808,808,808,808,0
|
|
20250224,142300,173078381,808,808,808,808,0
|
|
20250224,142200,173078381,808,808,808,808,112
|
|
20250224,142100,172987885,808,808,808,808,0
|
|
20250224,142000,172987885,808,808,808,808,1
|
|
20250224,141900,172987077,802,807,807,802,2456
|
|
20250224,141800,171011984,807,807,807,807,674
|
|
20250224,141700,170468066,807,807,807,807,6
|
|
20250224,141600,170463224,807,807,807,807,292
|
|
20250224,141500,170227580,807,807,807,807,5
|
|
20250224,141400,170223545,807,807,807,807,2027
|
|
20250224,141300,168587756,808,808,808,808,10
|
|
20250224,141200,168579676,809,809,809,809,5
|
|
20250224,141100,168575631,809,809,809,807,1004
|
|
20250224,141000,167765395,809,808,809,808,16
|
|
20250224,140900,167752466,808,808,808,808,51
|
|
20250224,140800,167711258,808,808,808,808,634
|
|
20250224,140700,167198986,808,808,808,808,0
|
|
20250224,140600,167198986,808,808,808,808,2456
|
|
20250224,140500,165214538,807,807,807,807,0
|
|
20250224,140400,165214538,807,807,807,807,0
|
|
20250224,140300,165214538,807,809,809,807,3733
|
|
20250224,140200,162200146,808,808,808,808,0
|
|
20250224,140100,162200146,808,808,808,808,562
|
|
20250224,140000,161746050,808,808,809,808,100
|
|
20250224,135900,161665226,808,808,808,808,359
|
|
20250224,135800,161375154,808,808,808,808,0
|
|
20250224,135700,161375154,808,807,808,807,1072
|
|
20250224,135600,160509048,808,808,808,808,5
|
|
20250224,135500,160505008,808,808,808,808,0
|
|
20250224,135400,160505008,808,808,808,808,1
|
|
20250224,135300,160504200,809,809,809,809,0
|
|
20250224,135200,160504200,809,809,809,809,0
|
|
20250224,135100,160504200,809,809,809,809,0
|
|
20250224,135000,160504200,809,809,809,809,6
|
|
20250224,134900,160499346,809,809,809,809,4309
|
|
20250224,134800,157013365,810,809,810,809,3230
|
|
20250224,134700,154400294,809,806,809,806,5522
|
|
20250224,134600,149941513,806,804,806,804,1068
|
|
20250224,134500,149081819,804,804,804,804,53
|
|
20250224,134400,149039207,805,805,805,805,0
|
|
20250224,134300,149039207,805,805,805,805,5
|
|
20250224,134200,149035182,805,805,805,805,2
|
|
20250224,134100,149033572,805,805,805,805,10
|
|
20250224,134000,149025522,805,805,805,805,0
|
|
20250224,133900,149025522,805,805,805,805,5
|
|
20250224,133800,149021497,805,805,805,805,100
|
|
20250224,133700,148940997,805,805,805,805,0
|
|
20250224,133600,148940997,805,805,805,805,0
|
|
20250224,133500,148940997,805,805,805,805,6
|
|
20250224,133400,148936167,805,805,805,805,0
|
|
20250224,133300,148936167,805,805,805,805,0
|
|
20250224,133200,148936167,805,805,805,805,0
|
|
20250224,133100,148936167,805,805,805,805,0
|
|
20250224,133000,148936167,805,801,805,801,9
|
|
20250224,132900,148928950,805,805,805,805,1
|
|
20250224,132800,148928145,805,805,805,805,1
|
|
20250224,132700,148927340,805,805,805,805,0
|
|
20250224,132600,148927340,805,800,805,800,17348
|
|
20250224,132500,135006777,800,800,800,800,0
|
|
20250224,132400,135006777,800,800,800,800,134
|
|
20250224,132300,134899577,799,800,800,799,500
|
|
20250224,132200,134500035,801,801,801,801,2
|
|
20250224,132100,134498433,801,801,801,801,25
|
|
20250224,132000,134478408,800,800,800,800,0
|
|
20250224,131900,134478408,800,800,800,800,50
|
|
20250224,131800,134438408,801,801,801,801,1000
|
|
20250224,131700,133637408,800,800,800,800,0
|
|
20250224,131600,133637408,800,799,800,799,1044
|
|
20250224,131500,132802252,800,800,800,799,4120
|
|
20250224,131400,129507652,801,801,801,801,103
|
|
20250224,131300,129425149,801,801,801,801,8
|
|
20250224,131200,129418741,801,801,801,801,0
|
|
20250224,131100,129418741,801,801,801,801,3
|
|
20250224,131000,129416338,801,801,801,801,1
|
|
20250224,130900,129415537,801,802,802,801,3
|
|
20250224,130800,129413133,801,801,801,801,2
|
|
20250224,130700,129411531,800,800,800,800,0
|
|
20250224,130600,129411531,800,801,801,800,3243
|
|
20250224,130500,126817082,801,801,801,801,0
|
|
20250224,130400,126817082,801,801,801,801,0
|
|
20250224,130300,126817082,801,801,801,801,0
|
|
20250224,130200,126817082,801,801,801,801,0
|
|
20250224,130100,126817082,801,801,801,801,53
|
|
20250224,130000,126774629,802,802,802,802,5
|
|
20250224,125900,126770619,801,801,801,801,0
|
|
20250224,125800,126770619,801,801,801,801,0
|
|
20250224,125700,126770619,801,801,801,801,1057
|
|
20250224,125600,125923962,801,801,801,801,75
|
|
20250224,125500,125863887,801,802,802,801,191
|
|
20250224,125400,125710873,802,802,802,802,0
|
|
20250224,125300,125710873,802,802,802,802,47
|
|
20250224,125200,125673179,802,802,802,802,723
|
|
20250224,125100,125093333,803,803,803,803,0
|
|
20250224,125000,125093333,803,803,803,803,0
|
|
20250224,124900,125093333,803,803,803,803,21
|
|
20250224,124800,125076470,803,803,803,803,0
|
|
20250224,124700,125076470,803,803,803,803,1
|
|
20250224,124600,125075667,800,800,800,800,0
|
|
20250224,124500,125075667,800,801,801,800,150
|
|
20250224,124400,124955657,803,803,803,803,2
|
|
20250224,124300,124954051,801,803,803,801,4
|
|
20250224,124200,124950845,803,803,803,803,2
|
|
20250224,124100,124949239,803,803,803,803,50
|
|
20250224,124000,124909089,803,803,803,803,1000
|
|
20250224,123900,124106089,803,803,803,803,7
|
|
20250224,123800,124100468,803,803,803,803,0
|
|
20250224,123700,124100468,803,803,803,802,6
|
|
20250224,123600,124095653,804,804,804,804,0
|
|
20250224,123500,124095653,804,801,804,801,2082
|
|
20250224,123400,122427968,801,801,801,801,0
|
|
20250224,123300,122427968,801,804,804,801,398
|
|
20250224,123200,122109167,802,802,802,802,0
|
|
20250224,123100,122109167,802,802,802,802,0
|
|
20250224,123000,122109167,802,802,802,802,50
|
|
20250224,122900,122069067,801,801,801,801,8460
|
|
20250224,122800,115292607,803,803,803,801,1219
|
|
20250224,122700,114313752,803,803,803,803,2
|
|
20250224,122600,114312146,803,803,803,803,5
|
|
20250224,122500,114308131,803,803,803,803,5
|
|
20250224,122400,114304116,803,803,803,803,0
|
|
20250224,122300,114304116,803,802,803,802,5
|
|
20250224,122200,114300102,803,803,803,803,0
|
|
20250224,122100,114300102,803,803,803,803,0
|
|
20250224,122000,114300102,803,803,803,803,0
|
|
20250224,121900,114300102,803,803,803,803,0
|
|
20250224,121800,114300102,803,803,803,803,2
|
|
20250224,121700,114298496,803,803,803,803,9
|
|
20250224,121600,114291269,800,801,802,800,2464
|
|
20250224,121500,112316130,801,801,801,801,0
|
|
20250224,121400,112316130,801,801,801,801,2
|
|
20250224,121300,112314528,801,801,801,801,0
|
|
20250224,121200,112314528,801,802,802,801,461
|
|
20250224,121100,111945265,802,802,802,802,30
|
|
20250224,121000,111921205,800,802,802,800,3
|
|
20250224,120900,111918801,802,802,802,802,0
|
|
20250224,120800,111918801,802,802,802,802,4
|
|
20250224,120700,111915593,802,802,802,802,0
|
|
20250224,120600,111915593,802,802,802,802,0
|
|
20250224,120500,111915593,802,802,802,802,0
|
|
20250224,120400,111915593,802,802,802,802,15
|
|
20250224,120300,111903563,802,802,802,802,0
|
|
20250224,120200,111903563,802,802,802,802,1
|
|
20250224,120100,111902761,798,801,801,798,3772
|
|
20250224,120000,108887269,802,802,802,802,10
|
|
20250224,115900,108879249,802,802,802,802,1
|
|
20250224,115800,108878447,800,800,800,800,0
|
|
20250224,115700,108878447,800,800,800,800,0
|
|
20250224,115600,108878447,800,802,802,800,864
|
|
20250224,115500,108187243,800,800,800,800,84
|
|
20250224,115400,108120043,800,802,802,800,204
|
|
20250224,115300,107956839,800,800,800,800,4
|
|
20250224,115200,107953639,802,802,802,802,0
|
|
20250224,115100,107953639,802,802,802,802,2
|
|
20250224,115000,107952035,802,802,802,802,100
|
|
20250224,114900,107871835,802,802,802,802,0
|
|
20250224,114800,107871835,802,802,802,802,2
|
|
20250224,114700,107870231,802,802,802,802,0
|
|
20250224,114600,107870231,802,802,802,802,1
|
|
20250224,114500,107869429,802,802,802,802,9
|
|
20250224,114400,107862211,802,802,802,802,4
|
|
20250224,114300,107859003,802,802,802,802,1
|
|
20250224,114200,107858201,800,800,800,800,50
|
|
20250224,114100,107818201,802,802,802,802,0
|
|
20250224,114000,107818201,802,802,802,802,5
|
|
20250224,113900,107814191,802,802,802,802,401
|
|
20250224,113800,107492589,802,801,802,801,191
|
|
20250224,113700,107339593,801,801,801,801,0
|
|
20250224,113600,107339593,801,801,801,801,0
|
|
20250224,113500,107339593,801,801,801,801,17
|
|
20250224,113400,107325976,802,802,802,802,5
|
|
20250224,113300,107321966,802,802,802,802,5
|
|
20250224,113200,107317956,800,800,800,800,0
|
|
20250224,113100,107317956,800,800,800,800,0
|
|
20250224,113000,107317956,800,800,800,800,1000
|
|
20250224,112900,106517956,802,802,802,802,5
|
|
20250224,112800,106513946,801,801,801,801,100
|
|
20250224,112700,106433846,802,802,802,802,0
|
|
20250224,112600,106433846,802,802,802,802,0
|
|
20250224,112500,106433846,802,802,802,802,5
|
|
20250224,112400,106429836,802,802,802,802,1
|
|
20250224,112300,106429034,802,802,802,802,1
|
|
20250224,112200,106428232,802,802,802,802,1
|
|
20250224,112100,106427430,801,801,801,801,0
|
|
20250224,112000,106427430,801,803,803,801,242
|
|
20250224,111900,106233586,802,802,802,802,0
|
|
20250224,111800,106233586,802,802,802,802,1
|
|
20250224,111700,106232784,802,802,802,802,0
|
|
20250224,111600,106232784,802,802,802,802,10
|
|
20250224,111500,106224764,802,802,802,802,10
|
|
20250224,111400,106216744,801,803,803,801,23
|
|
20250224,111300,106198277,803,802,803,802,3
|
|
20250224,111200,106195870,802,802,802,802,0
|
|
20250224,111100,106195870,802,802,802,802,249
|
|
20250224,111000,105996172,803,803,803,803,0
|
|
20250224,110900,105996172,803,803,803,803,0
|
|
20250224,110800,105996172,803,803,803,803,0
|
|
20250224,110700,105996172,803,803,803,803,0
|
|
20250224,110600,105996172,803,800,803,800,350
|
|
20250224,110500,105716169,800,800,800,800,0
|
|
20250224,110400,105716169,800,800,800,800,50
|
|
20250224,110300,105676169,800,799,800,799,18
|
|
20250224,110200,105661786,799,799,799,799,0
|
|
20250224,110100,105661786,799,799,799,799,91
|
|
20250224,110000,105589077,798,800,800,798,1244
|
|
20250224,105900,104595276,800,800,800,800,0
|
|
20250224,105800,104595276,800,800,800,800,0
|
|
20250224,105700,104595276,800,800,800,800,0
|
|
20250224,105600,104595276,800,800,800,800,0
|
|
20250224,105500,104595276,800,800,800,800,360
|
|
20250224,105400,104307276,800,800,800,800,1428
|
|
20250224,105300,103164876,801,801,801,801,3
|
|
20250224,105200,103162473,801,801,801,801,1811
|
|
20250224,105100,101711862,803,803,803,803,0
|
|
20250224,105000,101711862,803,803,803,803,0
|
|
20250224,104900,101711862,803,803,803,803,0
|
|
20250224,104800,101711862,803,803,803,803,30
|
|
20250224,104700,101687772,803,803,803,803,5
|
|
20250224,104600,101683757,803,803,803,803,1
|
|
20250224,104500,101682954,801,801,803,801,18
|
|
20250224,104400,101668534,803,803,803,803,15
|
|
20250224,104300,101656489,804,804,804,804,0
|
|
20250224,104200,101656489,804,804,804,804,0
|
|
20250224,104100,101656489,804,804,804,804,0
|
|
20250224,104000,101656489,804,804,804,804,100
|
|
20250224,103900,101576089,804,804,804,804,32
|
|
20250224,103800,101550361,804,804,804,804,3
|
|
20250224,103700,101547949,805,805,805,805,10
|
|
20250224,103600,101539899,805,805,805,805,0
|
|
20250224,103500,101539899,805,803,805,803,7
|
|
20250224,103400,101534276,805,802,805,802,252
|
|
20250224,103300,101332145,805,805,805,805,62
|
|
20250224,103200,101282235,805,805,805,805,0
|
|
20250224,103100,101282235,805,805,805,805,100
|
|
20250224,103000,101201735,805,805,805,805,10
|
|
20250224,102900,101193685,805,805,805,805,2
|
|
20250224,102800,101192075,802,802,802,802,0
|
|
20250224,102700,101192075,802,802,802,802,31
|
|
20250224,102600,101167213,805,805,805,805,0
|
|
20250224,102500,101167213,805,805,805,805,18
|
|
20250224,102400,101152723,801,801,801,801,0
|
|
20250224,102300,101152723,801,801,801,801,1300
|
|
20250224,102200,100111423,806,806,806,806,5
|
|
20250224,102100,100107393,806,806,806,806,14
|
|
20250224,102000,100096109,801,801,801,801,0
|
|
20250224,101900,100096109,801,807,807,801,6102
|
|
20250224,101800,95198576,807,807,807,807,0
|
|
20250224,101700,95198576,807,806,807,806,184
|
|
20250224,101600,95050267,806,808,808,806,60
|
|
20250224,101500,95001807,808,808,808,808,2
|
|
20250224,101400,95000191,808,806,808,806,80
|
|
20250224,101300,94935566,808,808,808,808,1247
|
|
20250224,101200,93927990,805,808,808,805,1001
|
|
20250224,101100,93122182,808,808,808,808,1
|
|
20250224,101000,93121374,808,808,808,808,17
|
|
20250224,100900,93107638,807,807,807,807,0
|
|
20250224,100800,93107638,807,807,807,807,2274
|
|
20250224,100700,91272520,807,807,807,807,1016
|
|
20250224,100600,90452608,807,807,807,807,31
|
|
20250224,100500,90427591,807,804,807,804,510
|
|
20250224,100400,90017524,807,807,807,807,1
|
|
20250224,100300,90016717,807,807,807,807,20
|
|
20250224,100200,90000577,807,807,807,807,20
|
|
20250224,100100,89984437,807,807,807,807,20
|
|
20250224,100000,89968297,807,807,807,807,19
|
|
20250224,095900,89952964,807,804,807,803,1319
|
|
20250224,095800,88893603,807,807,807,807,0
|
|
20250224,095700,88893603,807,807,807,807,17
|
|
20250224,095600,88879884,808,808,808,808,444
|
|
20250224,095500,88521132,808,808,808,808,1
|
|
20250224,095400,88520324,805,808,808,805,373
|
|
20250224,095300,88220056,808,808,808,806,63
|
|
20250224,095200,88169176,808,808,808,808,185
|
|
20250224,095100,88019696,808,808,808,808,262
|
|
20250224,095000,87808000,808,806,808,806,511
|
|
20250224,094900,87396006,806,806,806,806,35
|
|
20250224,094800,87367796,806,806,806,805,2517
|
|
20250224,094700,85340181,808,808,808,808,12
|
|
20250224,094600,85330485,808,808,808,808,2
|
|
20250224,094500,85328869,809,809,809,809,0
|
|
20250224,094400,85328869,809,809,809,809,0
|
|
20250224,094300,85328869,809,808,809,806,3151
|
|
20250224,094200,82785228,809,809,809,809,21
|
|
20250224,094100,82768239,810,810,810,810,1
|
|
20250224,094000,82767429,808,808,808,808,854
|
|
20250224,093900,82077397,810,813,813,810,3801
|
|
20250224,093800,78995491,813,813,813,813,769
|
|
20250224,093700,78370294,813,813,813,813,47
|
|
20250224,093600,78332083,812,810,812,810,9138
|
|
20250224,093500,70919626,811,811,811,811,23
|
|
20250224,093400,70900973,811,810,811,810,91
|
|
20250224,093300,70827262,811,810,811,806,3250
|
|
20250224,093200,68199068,810,811,811,810,726
|
|
20250224,093100,67610830,810,811,811,810,52
|
|
20250224,093000,67568708,810,810,810,805,1695
|
|
20250224,092900,66199783,807,807,807,807,200
|
|
20250224,092800,66038383,807,809,810,807,17961
|
|
20250224,092700,51493815,809,807,809,807,4813
|
|
20250224,092600,47607903,807,807,807,807,0
|
|
20250224,092500,47607903,807,807,807,807,0
|
|
20250224,092400,47607903,807,807,807,807,4
|
|
20250224,092300,47604675,807,806,807,806,636
|
|
20250224,092200,47091474,807,807,807,807,0
|
|
20250224,092100,47091474,807,807,807,807,0
|
|
20250224,092000,47091474,807,807,807,807,23
|
|
20250224,091900,47072913,807,807,807,807,12
|
|
20250224,091800,47063229,807,805,807,805,2870
|
|
20250224,091700,44749200,806,800,807,800,8123
|
|
20250224,091600,38215333,802,800,802,799,812
|
|
20250224,091500,37565737,801,800,801,800,4001
|
|
20250224,091400,34364936,801,796,802,795,509
|
|
20250224,091300,33960161,795,796,797,795,2100
|
|
20250224,091200,32289529,804,804,804,804,0
|
|
20250224,091100,32289529,804,799,804,797,4023
|
|
20250224,091000,29081663,799,799,799,799,437
|
|
20250224,090900,28732500,799,800,800,799,570
|
|
20250224,090800,28276600,806,806,806,806,1
|
|
20250224,090700,28275794,798,798,799,798,1404
|
|
20250224,090600,27155280,810,796,810,791,19300
|
|
20250224,090500,11771668,798,798,798,798,3011
|
|
20250224,090400,9368890,798,798,798,798,500
|
|
20250224,090300,8969890,799,799,799,797,760
|
|
20250224,090200,8362670,799,799,799,792,293
|
|
20250224,090100,8129877,799,798,799,790,5728
|
|
20250224,090000,3598849,799,796,799,791,4529
|