608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,190500,874352293,837,837,837,837,3339
|
|
20250227,190400,874352293,837,837,837,837,0
|
|
20250227,190300,874352293,837,837,837,837,0
|
|
20250227,190200,874352293,837,837,837,837,0
|
|
20250227,190100,874352293,837,837,837,837,0
|
|
20250227,190000,874352293,837,837,837,837,0
|
|
20250227,185900,874352293,837,837,837,837,0
|
|
20250227,185800,874352293,837,837,837,837,0
|
|
20250227,185700,874352293,837,837,837,837,0
|
|
20250227,185600,874352293,837,837,837,837,0
|
|
20250227,185500,874352293,837,837,837,837,0
|
|
20250227,185400,874352293,837,837,837,837,0
|
|
20250227,185300,874352293,837,837,837,837,0
|
|
20250227,185200,874352293,837,837,837,837,0
|
|
20250227,185100,874352293,837,837,837,837,0
|
|
20250227,185000,874352293,837,837,837,837,0
|
|
20250227,184900,874352293,837,837,837,837,0
|
|
20250227,184800,874352293,837,837,837,837,0
|
|
20250227,184700,874352293,837,837,837,837,0
|
|
20250227,184600,874352293,837,837,837,837,0
|
|
20250227,184500,874352293,837,837,837,837,0
|
|
20250227,184400,874352293,837,837,837,837,0
|
|
20250227,184300,874352293,837,837,837,837,0
|
|
20250227,184200,874352293,837,837,837,837,0
|
|
20250227,184100,874352293,837,837,837,837,0
|
|
20250227,184000,874352293,837,837,837,837,0
|
|
20250227,183900,874352293,837,837,837,837,0
|
|
20250227,183800,874352293,837,837,837,837,0
|
|
20250227,183700,874352293,837,837,837,837,0
|
|
20250227,183600,874352293,837,837,837,837,0
|
|
20250227,183500,874352293,837,837,837,837,3339
|
|
20250227,183400,874352293,837,837,837,837,0
|
|
20250227,183300,874352293,837,837,837,837,0
|
|
20250227,183200,874352293,837,837,837,837,0
|
|
20250227,183100,874352293,837,837,837,837,0
|
|
20250227,183000,874352293,837,837,837,837,0
|
|
20250227,182900,874352293,837,837,837,837,0
|
|
20250227,182800,874352293,837,837,837,837,0
|
|
20250227,182700,874352293,837,837,837,837,0
|
|
20250227,182600,874352293,837,837,837,837,0
|
|
20250227,182500,874352293,837,837,837,837,0
|
|
20250227,182400,874352293,837,837,837,837,0
|
|
20250227,182300,874352293,837,837,837,837,0
|
|
20250227,182200,874352293,837,837,837,837,0
|
|
20250227,182100,874352293,837,837,837,837,0
|
|
20250227,182000,874352293,837,837,837,837,0
|
|
20250227,181900,874352293,837,837,837,837,0
|
|
20250227,181800,874352293,837,837,837,837,0
|
|
20250227,181700,874352293,837,837,837,837,0
|
|
20250227,181600,874352293,837,837,837,837,0
|
|
20250227,181500,874352293,837,837,837,837,0
|
|
20250227,181400,874352293,837,837,837,837,0
|
|
20250227,181300,874352293,837,837,837,837,0
|
|
20250227,181200,874352293,837,837,837,837,0
|
|
20250227,181100,874352293,837,837,837,837,0
|
|
20250227,181000,874352293,837,837,837,837,0
|
|
20250227,180900,874352293,837,837,837,837,0
|
|
20250227,180800,874352293,837,837,837,837,0
|
|
20250227,180700,874352293,837,837,837,837,0
|
|
20250227,180600,874352293,837,837,837,837,0
|
|
20250227,180500,874352293,837,837,837,837,3339
|
|
20250227,180400,874352293,837,837,837,837,0
|
|
20250227,180300,874352293,837,837,837,837,0
|
|
20250227,180200,874352293,837,837,837,837,0
|
|
20250227,180100,874352293,837,837,837,837,0
|
|
20250227,180000,874352293,837,837,837,837,0
|
|
20250227,175900,874352293,837,837,837,837,0
|
|
20250227,175800,874352293,837,837,837,837,0
|
|
20250227,175700,874352293,837,837,837,837,0
|
|
20250227,175600,874352293,837,837,837,837,0
|
|
20250227,175500,874352293,837,837,837,837,0
|
|
20250227,175400,874352293,837,837,837,837,0
|
|
20250227,175300,874352293,837,837,837,837,0
|
|
20250227,175200,874352293,837,837,837,837,0
|
|
20250227,175100,874352293,837,837,837,837,0
|
|
20250227,175000,874352293,837,837,837,837,0
|
|
20250227,174900,874352293,837,837,837,837,0
|
|
20250227,174800,874352293,837,837,837,837,0
|
|
20250227,174700,874352293,837,837,837,837,0
|
|
20250227,174600,874352293,837,837,837,837,0
|
|
20250227,174500,874352293,837,837,837,837,0
|
|
20250227,174400,874352293,837,837,837,837,0
|
|
20250227,174300,874352293,837,837,837,837,0
|
|
20250227,174200,874352293,837,837,837,837,0
|
|
20250227,174100,874352293,837,837,837,837,0
|
|
20250227,174000,874352293,837,837,837,837,0
|
|
20250227,173900,874352293,837,837,837,837,0
|
|
20250227,173800,874352293,837,837,837,837,0
|
|
20250227,173700,874352293,837,837,837,837,0
|
|
20250227,173600,874352293,837,837,837,837,0
|
|
20250227,173500,874352293,837,837,837,837,3339
|
|
20250227,173400,874352293,837,837,837,837,0
|
|
20250227,173300,874352293,837,837,837,837,0
|
|
20250227,173200,874352293,837,837,837,837,0
|
|
20250227,173100,874352293,837,837,837,837,0
|
|
20250227,173000,874352293,837,837,837,837,0
|
|
20250227,172900,874352293,837,837,837,837,0
|
|
20250227,172800,874352293,837,837,837,837,0
|
|
20250227,172700,874352293,837,837,837,837,0
|
|
20250227,172600,874352293,837,837,837,837,0
|
|
20250227,172500,874352293,837,837,837,837,0
|
|
20250227,172400,874352293,837,837,837,837,0
|
|
20250227,172300,874352293,837,837,837,837,0
|
|
20250227,172200,874352293,837,837,837,837,0
|
|
20250227,172100,874352293,837,837,837,837,0
|
|
20250227,172000,874352293,837,837,837,837,0
|
|
20250227,171900,874352293,837,837,837,837,0
|
|
20250227,171800,874352293,837,837,837,837,0
|
|
20250227,171700,874352293,837,837,837,837,0
|
|
20250227,171600,874352293,837,837,837,837,0
|
|
20250227,171500,874352293,837,837,837,837,0
|
|
20250227,171400,874352293,837,837,837,837,0
|
|
20250227,171300,874352293,837,837,837,837,0
|
|
20250227,171200,874352293,837,837,837,837,0
|
|
20250227,171100,874352293,837,837,837,837,0
|
|
20250227,171000,874352293,837,837,837,837,0
|
|
20250227,170900,874352293,837,837,837,837,0
|
|
20250227,170800,874352293,837,837,837,837,0
|
|
20250227,170700,874352293,837,837,837,837,0
|
|
20250227,170600,874352293,837,837,837,837,0
|
|
20250227,170500,874352293,837,837,837,837,3339
|
|
20250227,170400,874352293,837,837,837,837,0
|
|
20250227,170300,874352293,837,837,837,837,0
|
|
20250227,170200,874352293,837,837,837,837,0
|
|
20250227,170100,874352293,837,837,837,837,0
|
|
20250227,170000,874352293,837,837,837,837,0
|
|
20250227,165900,874352293,837,837,837,837,0
|
|
20250227,165800,874352293,837,837,837,837,0
|
|
20250227,165700,874352293,837,837,837,837,0
|
|
20250227,165600,874352293,837,837,837,837,0
|
|
20250227,165500,874352293,837,837,837,837,0
|
|
20250227,165400,874352293,837,837,837,837,0
|
|
20250227,165300,874352293,837,837,837,837,0
|
|
20250227,165200,874352293,837,837,837,837,0
|
|
20250227,165100,874352293,837,837,837,837,0
|
|
20250227,165000,874352293,837,837,837,837,0
|
|
20250227,164900,874352293,837,837,837,837,0
|
|
20250227,164800,874352293,837,837,837,837,0
|
|
20250227,164700,874352293,837,837,837,837,0
|
|
20250227,164600,874352293,837,837,837,837,0
|
|
20250227,164500,874352293,837,837,837,837,0
|
|
20250227,164400,874352293,837,837,837,837,0
|
|
20250227,164300,874352293,837,837,837,837,0
|
|
20250227,164200,874352293,837,837,837,837,0
|
|
20250227,164100,874352293,837,837,837,837,0
|
|
20250227,164000,874352293,837,837,837,837,0
|
|
20250227,163900,874352293,837,837,837,837,0
|
|
20250227,163800,874352293,837,837,837,837,0
|
|
20250227,163700,874352293,837,837,837,837,0
|
|
20250227,163600,874352293,837,837,837,837,0
|
|
20250227,163500,874352293,837,837,837,837,3339
|
|
20250227,163400,874352293,837,837,837,837,0
|
|
20250227,163300,874352293,837,837,837,837,0
|
|
20250227,163200,874352293,837,837,837,837,0
|
|
20250227,163100,874352293,837,837,837,837,0
|
|
20250227,163000,874352293,837,837,837,837,0
|
|
20250227,162900,874352293,837,837,837,837,0
|
|
20250227,162800,874352293,837,837,837,837,0
|
|
20250227,162700,874352293,837,837,837,837,0
|
|
20250227,162600,874352293,837,837,837,837,0
|
|
20250227,162500,874352293,837,837,837,837,0
|
|
20250227,162400,874352293,837,837,837,837,0
|
|
20250227,162300,874352293,837,837,837,837,0
|
|
20250227,162200,874352293,837,837,837,837,0
|
|
20250227,162100,874352293,837,837,837,837,0
|
|
20250227,162000,874352293,837,837,837,837,0
|
|
20250227,161900,874352293,837,837,837,837,0
|
|
20250227,161800,874352293,837,837,837,837,0
|
|
20250227,161700,874352293,837,837,837,837,0
|
|
20250227,161600,874352293,837,837,837,837,0
|
|
20250227,161500,874352293,837,837,837,837,0
|
|
20250227,161400,874352293,837,837,837,837,0
|
|
20250227,161300,874352293,837,837,837,837,0
|
|
20250227,161200,874352293,837,837,837,837,0
|
|
20250227,161100,874352293,837,837,837,837,0
|
|
20250227,161000,874352293,837,837,837,837,0
|
|
20250227,160900,874352293,837,837,837,837,0
|
|
20250227,160800,874352293,837,837,837,837,0
|
|
20250227,160700,874352293,837,837,837,837,0
|
|
20250227,160600,874352293,837,837,837,837,0
|
|
20250227,160500,874352293,837,837,837,837,3339
|
|
20250227,160400,874352293,837,837,837,837,0
|
|
20250227,160300,874352293,837,837,837,837,0
|
|
20250227,160200,874352293,837,837,837,837,0
|
|
20250227,160100,874352293,837,837,837,837,0
|
|
20250227,160000,874352293,837,837,837,837,0
|
|
20250227,155900,874352293,837,837,837,837,0
|
|
20250227,155800,874352293,837,837,837,837,0
|
|
20250227,155700,874352293,837,837,837,837,0
|
|
20250227,155600,874352293,837,837,837,837,0
|
|
20250227,155500,874352293,837,837,837,837,0
|
|
20250227,155400,874352293,837,837,837,837,0
|
|
20250227,155300,874352293,837,837,837,837,0
|
|
20250227,155200,874352293,837,837,837,837,0
|
|
20250227,155100,874352293,837,837,837,837,0
|
|
20250227,155000,874352293,837,837,837,837,0
|
|
20250227,154900,874352293,837,837,837,837,0
|
|
20250227,154800,874352293,837,837,837,837,0
|
|
20250227,154700,874352293,837,837,837,837,0
|
|
20250227,154600,874352293,837,837,837,837,0
|
|
20250227,154500,874352293,837,837,837,837,0
|
|
20250227,154400,874352293,837,837,837,837,0
|
|
20250227,154300,874352293,837,837,837,837,0
|
|
20250227,154200,874352293,837,837,837,837,0
|
|
20250227,154100,874352293,837,837,837,837,0
|
|
20250227,154000,874352293,837,837,837,837,0
|
|
20250227,153900,874352293,837,837,837,837,0
|
|
20250227,153800,874352293,837,837,837,837,0
|
|
20250227,153700,874352293,837,837,837,837,0
|
|
20250227,153600,874352293,837,837,837,837,0
|
|
20250227,153500,874352293,837,837,837,837,3339
|
|
20250227,153400,874352293,837,837,837,837,0
|
|
20250227,153300,874352293,837,837,837,837,0
|
|
20250227,153200,874352293,837,837,837,837,0
|
|
20250227,153100,874352293,837,837,837,837,0
|
|
20250227,153000,874352293,837,837,837,837,3339
|
|
20250227,152900,871557550,839,839,839,839,0
|
|
20250227,152800,871557550,839,839,839,839,0
|
|
20250227,152700,871557550,839,839,839,839,0
|
|
20250227,152600,871557550,839,839,839,839,0
|
|
20250227,152500,871557550,839,839,839,839,0
|
|
20250227,152400,871557550,839,839,839,839,0
|
|
20250227,152300,871557550,839,839,839,839,0
|
|
20250227,152200,871557550,839,839,839,839,0
|
|
20250227,152100,871557550,839,839,839,839,0
|
|
20250227,152000,871557550,839,839,839,839,0
|
|
20250227,151900,871557550,839,838,839,838,4049
|
|
20250227,151800,868164487,838,837,838,837,1200
|
|
20250227,151700,867159387,837,837,837,837,2070
|
|
20250227,151600,865426797,836,835,836,835,1794
|
|
20250227,151500,863927807,834,834,834,834,194
|
|
20250227,151400,863766011,835,835,835,833,164
|
|
20250227,151300,863629193,835,835,835,835,0
|
|
20250227,151200,863629193,835,835,835,835,123
|
|
20250227,151100,863526488,835,835,835,835,119
|
|
20250227,151000,863427123,835,835,835,834,1633
|
|
20250227,150900,862063796,834,835,835,834,540
|
|
20250227,150800,861613386,835,835,835,835,7
|
|
20250227,150700,861607541,833,835,835,833,1004
|
|
20250227,150600,860771201,835,835,835,835,0
|
|
20250227,150500,860771201,835,835,835,835,1
|
|
20250227,150400,860770366,833,833,833,833,0
|
|
20250227,150300,860770366,833,834,834,833,401
|
|
20250227,150200,860436323,834,834,834,834,0
|
|
20250227,150100,860436323,834,834,835,834,7119
|
|
20250227,150000,854497966,834,834,834,834,540
|
|
20250227,145900,854047606,835,835,835,835,0
|
|
20250227,145800,854047606,835,835,835,835,0
|
|
20250227,145700,854047606,835,835,835,835,100
|
|
20250227,145600,853964106,835,835,835,835,5
|
|
20250227,145500,853959931,835,835,835,835,1
|
|
20250227,145400,853959096,834,834,834,834,0
|
|
20250227,145300,853959096,834,834,834,834,3882
|
|
20250227,145200,850721508,833,833,833,833,0
|
|
20250227,145100,850721508,833,833,833,833,300
|
|
20250227,145000,850471608,836,833,836,833,303
|
|
20250227,144900,850219200,834,835,836,834,567
|
|
20250227,144800,849745719,835,835,835,835,50
|
|
20250227,144700,849703969,835,835,835,835,0
|
|
20250227,144600,849703969,835,835,835,835,0
|
|
20250227,144500,849703969,835,833,835,833,2222
|
|
20250227,144400,847850044,833,832,833,832,1049
|
|
20250227,144300,846977227,833,833,833,833,1
|
|
20250227,144200,846976394,834,832,834,832,1371
|
|
20250227,144100,845835720,832,832,832,832,113
|
|
20250227,144000,845741704,832,831,832,831,210
|
|
20250227,143900,845566994,832,832,832,832,30
|
|
20250227,143800,845542034,832,832,832,832,0
|
|
20250227,143700,845542034,832,830,832,830,1526
|
|
20250227,143600,844274242,829,829,829,828,701
|
|
20250227,143500,843693703,828,831,831,828,3914
|
|
20250227,143400,840447509,831,831,831,831,2053
|
|
20250227,143300,838741466,833,833,833,833,1
|
|
20250227,143200,838740633,831,832,832,831,6085
|
|
20250227,143100,833680213,833,832,833,832,614
|
|
20250227,143000,833168754,833,833,833,833,11
|
|
20250227,142900,833159591,833,833,833,833,5
|
|
20250227,142800,833155426,832,832,832,832,0
|
|
20250227,142700,833155426,832,832,832,832,241
|
|
20250227,142600,832954914,833,833,833,833,0
|
|
20250227,142500,832954914,833,833,833,833,0
|
|
20250227,142400,832954914,833,834,834,832,467
|
|
20250227,142300,832565906,833,833,833,833,1274
|
|
20250227,142200,831504664,832,832,832,832,0
|
|
20250227,142100,831504664,832,832,832,832,0
|
|
20250227,142000,831504664,832,832,833,832,620
|
|
20250227,141900,830988819,832,832,832,832,0
|
|
20250227,141800,830988819,832,832,832,832,408
|
|
20250227,141700,830649363,832,832,832,832,60
|
|
20250227,141600,830599443,837,830,837,830,2
|
|
20250227,141500,830597776,830,837,839,829,42191
|
|
20250227,141400,795477650,837,836,837,836,901
|
|
20250227,141300,794723518,837,840,840,837,2185
|
|
20250227,141200,792894090,837,837,837,837,1
|
|
20250227,141100,792893253,837,840,840,837,3501
|
|
20250227,141000,789955413,838,838,838,838,18
|
|
20250227,140900,789940329,837,837,837,837,77
|
|
20250227,140800,789875880,836,838,838,836,4015
|
|
20250227,140700,786515321,838,838,838,838,82
|
|
20250227,140600,786446605,837,837,837,837,0
|
|
20250227,140500,786446605,837,837,837,837,2
|
|
20250227,140400,786444931,837,837,837,837,278
|
|
20250227,140300,786212245,840,838,840,838,1401
|
|
20250227,140200,785038205,839,839,839,839,5100
|
|
20250227,140100,780759305,840,842,842,840,101
|
|
20250227,140000,780674463,838,842,842,838,3
|
|
20250227,135900,780671941,842,839,842,839,101
|
|
20250227,135800,780587144,839,839,839,839,0
|
|
20250227,135700,780587144,839,839,839,839,33
|
|
20250227,135600,780559457,839,839,839,839,1893
|
|
20250227,135500,778971230,839,839,839,839,3317
|
|
20250227,135400,776188267,837,837,837,837,0
|
|
20250227,135300,776188267,837,837,837,837,6
|
|
20250227,135200,776183245,837,836,837,836,2520
|
|
20250227,135100,774074025,836,836,836,836,120
|
|
20250227,135000,773973705,838,838,838,838,0
|
|
20250227,134900,773973705,838,838,838,838,0
|
|
20250227,134800,773973705,838,838,838,838,1
|
|
20250227,134700,773972867,839,839,839,839,1
|
|
20250227,134600,773972028,836,836,839,836,1875
|
|
20250227,134500,772403028,841,841,841,841,0
|
|
20250227,134400,772403028,841,841,841,841,1
|
|
20250227,134300,772402187,837,837,837,837,5000
|
|
20250227,134200,768217187,836,836,836,836,0
|
|
20250227,134100,768217187,836,836,836,836,3
|
|
20250227,134000,768214679,836,836,836,836,881
|
|
20250227,133900,767478163,836,836,836,836,5
|
|
20250227,133800,767473983,836,838,838,836,37365
|
|
20250227,133700,736202186,838,838,838,838,97
|
|
20250227,133600,736120900,838,838,838,838,0
|
|
20250227,133500,736120900,838,838,838,838,0
|
|
20250227,133400,736120900,838,838,838,838,10
|
|
20250227,133300,736112520,837,838,838,837,402
|
|
20250227,133200,735775880,840,840,840,840,1004
|
|
20250227,133100,734932520,838,838,838,837,15
|
|
20250227,133000,734919955,841,841,841,841,0
|
|
20250227,132900,734919955,841,841,841,841,0
|
|
20250227,132800,734919955,841,841,841,841,0
|
|
20250227,132700,734919955,841,841,841,841,0
|
|
20250227,132600,734919955,841,841,841,841,1
|
|
20250227,132500,734919114,837,837,837,837,0
|
|
20250227,132400,734919114,837,837,837,837,0
|
|
20250227,132300,734919114,837,837,837,837,25
|
|
20250227,132200,734898189,837,837,837,837,0
|
|
20250227,132100,734898189,837,837,837,836,1050
|
|
20250227,132000,734020339,837,837,837,837,1826
|
|
20250227,131900,732491977,838,842,842,838,319
|
|
20250227,131800,732224579,842,842,842,842,1
|
|
20250227,131700,732223737,840,840,840,840,1500
|
|
20250227,131600,730963737,842,842,842,842,0
|
|
20250227,131500,730963737,842,840,842,838,3501
|
|
20250227,131400,728029893,838,838,838,838,0
|
|
20250227,131300,728029893,838,838,838,838,5
|
|
20250227,131200,728025703,840,839,840,839,294
|
|
20250227,131100,727778744,840,840,840,840,210
|
|
20250227,131000,727602344,840,840,840,840,150
|
|
20250227,130900,727476344,840,840,840,840,540
|
|
20250227,130800,727022744,840,840,840,840,0
|
|
20250227,130700,727022744,840,840,840,840,1
|
|
20250227,130600,727021904,839,840,840,839,312
|
|
20250227,130500,726759894,841,841,841,841,0
|
|
20250227,130400,726759894,841,841,841,841,11
|
|
20250227,130300,726750643,838,840,840,838,1710
|
|
20250227,130200,725317559,841,841,841,841,143
|
|
20250227,130100,725197296,839,840,840,839,2005
|
|
20250227,130000,723515096,841,842,842,840,1044
|
|
20250227,125900,722636492,843,843,843,843,0
|
|
20250227,125800,722636492,843,842,843,842,1588
|
|
20250227,125700,721299099,840,840,840,840,0
|
|
20250227,125600,721299099,840,840,840,840,0
|
|
20250227,125500,721299099,840,840,840,840,0
|
|
20250227,125400,721299099,840,840,840,840,1766
|
|
20250227,125300,719815659,840,840,840,840,0
|
|
20250227,125200,719815659,840,840,840,840,1900
|
|
20250227,125100,718219659,840,840,840,840,0
|
|
20250227,125000,718219659,840,840,840,840,477
|
|
20250227,124900,717818979,841,841,841,841,1683
|
|
20250227,124800,716403576,839,840,840,839,171
|
|
20250227,124700,716259995,841,841,841,841,46
|
|
20250227,124600,716221309,841,841,841,841,0
|
|
20250227,124500,716221309,841,841,841,841,51
|
|
20250227,124400,716178418,837,837,837,837,1
|
|
20250227,124300,716177581,841,841,841,841,1
|
|
20250227,124200,716176740,837,837,837,837,13
|
|
20250227,124100,716165859,837,837,837,837,0
|
|
20250227,124000,716165859,837,837,837,837,19
|
|
20250227,123900,716149956,841,840,841,840,4764
|
|
20250227,123800,712148195,840,840,840,840,8
|
|
20250227,123700,712141475,840,840,840,840,1
|
|
20250227,123600,712140635,840,840,840,840,3
|
|
20250227,123500,712138115,836,837,837,836,60
|
|
20250227,123400,712087937,836,836,836,836,0
|
|
20250227,123300,712087937,836,836,836,836,1374
|
|
20250227,123200,710939273,837,837,837,837,1000
|
|
20250227,123100,710102273,840,840,840,840,10
|
|
20250227,123000,710093873,840,840,840,840,5
|
|
20250227,122900,710089673,840,840,840,840,0
|
|
20250227,122800,710089673,840,840,840,840,5
|
|
20250227,122700,710085473,840,840,840,840,15
|
|
20250227,122600,710072873,840,840,840,840,0
|
|
20250227,122500,710072873,840,840,840,840,0
|
|
20250227,122400,710072873,840,840,840,840,8
|
|
20250227,122300,710066153,840,840,840,840,55
|
|
20250227,122200,710019953,840,836,840,836,3501
|
|
20250227,122100,707093113,836,837,838,836,1650
|
|
20250227,122000,705713228,838,839,839,838,2093
|
|
20250227,121900,703958792,841,841,841,841,2
|
|
20250227,121800,703957110,841,841,841,841,0
|
|
20250227,121700,703957110,841,841,841,841,0
|
|
20250227,121600,703957110,841,841,841,840,507
|
|
20250227,121500,703531223,841,841,841,841,0
|
|
20250227,121400,703531223,841,840,841,840,3
|
|
20250227,121300,703528701,840,840,840,840,1
|
|
20250227,121200,703527861,838,838,838,838,0
|
|
20250227,121100,703527861,838,839,839,838,99
|
|
20250227,121000,703444809,839,839,839,839,6
|
|
20250227,120900,703439775,839,839,839,839,0
|
|
20250227,120800,703439775,839,840,840,839,1500
|
|
20250227,120700,702180775,840,840,840,840,0
|
|
20250227,120600,702180775,840,842,842,840,518
|
|
20250227,120500,701745619,842,842,842,842,66
|
|
20250227,120400,701690047,842,842,842,842,2
|
|
20250227,120300,701688363,836,836,836,836,0
|
|
20250227,120200,701688363,836,836,836,836,601
|
|
20250227,120100,701185927,836,836,836,836,117
|
|
20250227,120000,701088115,836,836,836,836,0
|
|
20250227,115900,701088115,836,838,838,836,3549
|
|
20250227,115800,698118099,837,837,837,837,0
|
|
20250227,115700,698118099,837,840,840,837,8063
|
|
20250227,115600,691353897,842,842,842,842,0
|
|
20250227,115500,691353897,842,842,842,842,1
|
|
20250227,115400,691353055,838,839,839,838,8973
|
|
20250227,115300,683826352,840,840,840,840,0
|
|
20250227,115200,683826352,840,840,840,840,0
|
|
20250227,115100,683826352,840,840,840,840,3000
|
|
20250227,115000,681306352,840,840,840,840,0
|
|
20250227,114900,681306352,840,840,840,840,10
|
|
20250227,114800,681297952,837,837,837,837,101
|
|
20250227,114700,681213415,838,842,842,838,10509
|
|
20250227,114600,672399613,842,842,842,842,10
|
|
20250227,114500,672391193,840,843,843,840,10001
|
|
20250227,114400,663990350,841,841,841,841,336
|
|
20250227,114300,663707774,840,840,840,840,0
|
|
20250227,114200,663707774,840,839,840,839,399
|
|
20250227,114100,663372901,839,839,839,839,4748
|
|
20250227,114000,659389329,839,839,839,839,12
|
|
20250227,113900,659379261,838,838,838,838,0
|
|
20250227,113800,659379261,838,838,838,838,1
|
|
20250227,113700,659378423,838,838,839,838,2124
|
|
20250227,113600,657598447,838,838,838,838,10
|
|
20250227,113500,657590067,838,838,838,838,1449
|
|
20250227,113400,656375805,839,839,839,839,405
|
|
20250227,113300,656036010,839,839,839,839,81
|
|
20250227,113200,655968051,838,838,838,838,0
|
|
20250227,113100,655968051,838,838,838,838,0
|
|
20250227,113000,655968051,838,838,838,838,518
|
|
20250227,112900,655533967,838,838,838,838,30
|
|
20250227,112800,655508827,838,838,838,838,72
|
|
20250227,112700,655448491,838,838,838,838,50
|
|
20250227,112600,655406591,836,837,837,836,4050
|
|
20250227,112500,652019932,837,837,838,837,308
|
|
20250227,112400,651762128,838,838,838,838,77
|
|
20250227,112300,651697602,838,838,838,838,3830
|
|
20250227,112200,648488062,839,839,839,839,918
|
|
20250227,112100,647717860,840,840,840,840,1
|
|
20250227,112000,647717020,840,840,840,840,10
|
|
20250227,111900,647708620,838,838,838,838,0
|
|
20250227,111800,647708620,838,838,838,838,0
|
|
20250227,111700,647708620,838,838,838,838,0
|
|
20250227,111600,647708620,838,838,838,838,0
|
|
20250227,111500,647708620,838,838,838,838,0
|
|
20250227,111400,647708620,838,838,838,838,5000
|
|
20250227,111300,643518620,838,838,838,838,0
|
|
20250227,111200,643518620,838,840,840,838,830
|
|
20250227,111100,642823020,838,838,838,838,0
|
|
20250227,111000,642823020,838,838,838,838,1800
|
|
20250227,110900,641314620,838,838,838,838,4
|
|
20250227,110800,641311268,840,840,840,840,1
|
|
20250227,110700,641310428,840,840,840,840,1200
|
|
20250227,110600,640302428,840,840,840,840,0
|
|
20250227,110500,640302428,840,840,840,840,710
|
|
20250227,110400,639706028,843,841,843,840,278
|
|
20250227,110300,639472396,841,843,843,841,675
|
|
20250227,110200,638903721,841,841,841,841,505
|
|
20250227,110100,638479016,841,836,841,836,482
|
|
20250227,110000,638074837,836,838,838,836,4764
|
|
20250227,105900,634089071,838,838,838,838,0
|
|
20250227,105800,634089071,838,839,839,838,11
|
|
20250227,105700,634079852,840,838,840,838,2002
|
|
20250227,105600,632402172,840,837,840,837,565
|
|
20250227,105500,631927872,843,843,843,843,10
|
|
20250227,105400,631919442,837,842,843,837,584
|
|
20250227,105300,631430009,843,838,843,837,505
|
|
20250227,105200,631007271,843,843,843,838,35
|
|
20250227,105100,630977847,835,844,844,835,64869
|
|
20250227,105000,576492581,845,849,849,845,4843
|
|
20250227,104900,572395182,850,850,850,850,1080
|
|
20250227,104800,571477182,850,850,850,850,105
|
|
20250227,104700,571387932,850,850,850,850,0
|
|
20250227,104600,571387932,850,848,850,847,25005
|
|
20250227,104500,550172845,848,848,848,848,300
|
|
20250227,104400,549918445,848,848,848,848,8
|
|
20250227,104300,549911661,848,848,850,848,2862
|
|
20250227,104200,547484567,850,851,851,848,10927
|
|
20250227,104100,538202473,854,854,854,854,0
|
|
20250227,104000,538202473,854,854,854,854,17
|
|
20250227,103900,538187955,854,854,854,854,800
|
|
20250227,103800,537504755,854,854,854,854,500
|
|
20250227,103700,537077755,849,849,849,849,0
|
|
20250227,103600,537077755,849,851,851,849,1000
|
|
20250227,103500,536227962,851,852,852,851,1620
|
|
20250227,103400,534848687,853,853,853,853,0
|
|
20250227,103300,534848687,853,854,854,853,2387
|
|
20250227,103200,532811887,852,852,852,852,1784
|
|
20250227,103100,531291919,854,852,854,852,444
|
|
20250227,103000,530913189,852,848,852,847,1474
|
|
20250227,102900,529661861,849,854,854,849,3987
|
|
20250227,102800,526272494,852,852,852,852,307
|
|
20250227,102700,526010930,857,857,857,857,0
|
|
20250227,102600,526010930,857,857,857,857,2
|
|
20250227,102500,526009216,857,857,857,857,501
|
|
20250227,102400,525579859,856,852,856,851,2475
|
|
20250227,102300,523471877,856,857,857,856,7
|
|
20250227,102200,523465884,852,857,857,852,1319
|
|
20250227,102100,522341545,857,857,857,857,2
|
|
20250227,102000,522339831,857,857,857,857,14
|
|
20250227,101900,522327833,857,856,857,852,751
|
|
20250227,101800,521684659,856,852,856,852,502
|
|
20250227,101700,521256951,852,852,852,852,5
|
|
20250227,101600,521252691,852,852,852,852,1116
|
|
20250227,101500,520301859,856,856,856,856,0
|
|
20250227,101400,520301859,856,856,856,856,4
|
|
20250227,101300,520298435,856,856,856,856,1841
|
|
20250227,101200,518722539,856,853,856,853,2615
|
|
20250227,101100,516490189,855,854,856,853,154
|
|
20250227,101000,516358780,856,855,856,855,902
|
|
20250227,100900,515587569,856,853,856,853,203
|
|
20250227,100800,515414101,853,852,856,852,4116
|
|
20250227,100700,511906145,852,853,853,852,837
|
|
20250227,100600,511192990,853,856,856,853,4336
|
|
20250227,100500,507492741,855,856,856,855,1098
|
|
20250227,100400,506553903,856,856,856,856,4
|
|
20250227,100300,506550479,857,857,857,857,30
|
|
20250227,100200,506524769,857,853,858,853,3295
|
|
20250227,100100,503711779,854,857,857,854,1958
|
|
20250227,100000,502038470,857,857,857,857,1636
|
|
20250227,095900,500636418,857,858,858,857,70
|
|
20250227,095800,500576398,859,855,859,853,1335
|
|
20250227,095700,499435165,857,862,862,851,6385
|
|
20250227,095600,493981248,862,863,863,859,8634
|
|
20250227,095500,486547599,866,863,866,863,1852
|
|
20250227,095400,484949317,863,864,867,863,1818
|
|
20250227,095300,483378794,867,866,868,865,3854
|
|
20250227,095200,480041918,870,870,876,867,7740
|
|
20250227,095100,473326777,876,870,876,867,3300
|
|
20250227,095000,470455577,868,879,880,868,30278
|
|
20250227,094900,444051248,876,875,876,873,4179
|
|
20250227,094800,440393939,876,881,881,876,10265
|
|
20250227,094700,431374095,880,880,880,880,5610
|
|
20250227,094600,426437295,880,879,880,873,2249
|
|
20250227,094500,424467314,880,879,880,879,1130
|
|
20250227,094400,423472918,879,877,880,872,2589
|
|
20250227,094300,421200054,877,874,877,871,1162
|
|
20250227,094200,420182204,871,876,876,870,2295
|
|
20250227,094100,418176219,876,873,876,870,16457
|
|
20250227,094000,403817210,873,876,876,873,5740
|
|
20250227,093900,398802547,875,880,880,875,19326
|
|
20250227,093800,381832544,880,880,881,879,2529
|
|
20250227,093700,379608671,880,881,882,878,8235
|
|
20250227,093600,372369470,881,884,888,881,8226
|
|
20250227,093500,365091096,884,888,888,884,3503
|
|
20250227,093400,361985024,889,885,890,883,38504
|
|
20250227,093300,327796317,885,884,885,882,16046
|
|
20250227,093200,313610967,883,871,883,871,56527
|
|
20250227,093100,263993273,871,872,874,867,2976
|
|
20250227,093000,261394684,872,867,873,867,5345
|
|
20250227,092900,256739075,867,873,875,867,19187
|
|
20250227,092800,240009975,873,873,873,873,308
|
|
20250227,092700,239741091,873,871,874,870,20595
|
|
20250227,092600,221786534,870,855,870,855,28757
|
|
20250227,092500,197005498,854,844,854,844,28887
|
|
20250227,092400,172475190,844,844,844,843,1858
|
|
20250227,092300,170907084,843,840,844,840,2671
|
|
20250227,092200,168657901,843,840,843,840,7761
|
|
20250227,092100,162122972,841,840,842,840,10138
|
|
20250227,092000,153589154,841,840,842,840,10056
|
|
20250227,091900,145130029,840,832,840,832,4572
|
|
20250227,091800,141316585,834,831,835,831,2625
|
|
20250227,091700,139127458,835,836,836,831,5142
|
|
20250227,091600,134841093,839,842,842,836,6812
|
|
20250227,091500,129132261,842,842,842,840,1109
|
|
20250227,091400,128199483,842,840,843,838,1566
|
|
20250227,091300,126885458,838,835,838,835,4231
|
|
20250227,091200,123350118,838,843,843,834,5719
|
|
20250227,091100,118572861,838,835,843,835,1960
|
|
20250227,091000,116933801,843,846,846,835,11994
|
|
20250227,090900,106893252,846,843,847,840,16769
|
|
20250227,090800,92785769,843,843,845,842,15286
|
|
20250227,090700,79900421,849,844,849,841,14398
|
|
20250227,090600,67768386,851,851,851,845,26835
|
|
20250227,090500,45080786,850,855,856,850,5738
|
|
20250227,090400,40192182,855,855,856,852,5523
|
|
20250227,090300,35471252,855,851,855,851,16
|
|
20250227,090200,35457632,856,852,857,851,6904
|
|
20250227,090100,29563014,857,864,864,852,8160
|
|
20250227,090000,22589407,861,872,872,860,26094
|