610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190700,827466393,769,769,769,769,3280
|
|
20250224,190600,827466393,769,769,769,769,0
|
|
20250224,190500,827466393,769,769,769,769,0
|
|
20250224,190400,827466393,769,769,769,769,0
|
|
20250224,190300,827466393,769,769,769,769,0
|
|
20250224,190200,827466393,769,769,769,769,0
|
|
20250224,190100,827466393,769,769,769,769,0
|
|
20250224,190000,827466393,769,769,769,769,0
|
|
20250224,185900,827466393,769,769,769,769,0
|
|
20250224,185800,827466393,769,769,769,769,0
|
|
20250224,185700,827466393,769,769,769,769,0
|
|
20250224,185600,827466393,769,769,769,769,0
|
|
20250224,185500,827466393,769,769,769,769,0
|
|
20250224,185400,827466393,769,769,769,769,0
|
|
20250224,185300,827466393,769,769,769,769,0
|
|
20250224,185200,827466393,769,769,769,769,0
|
|
20250224,185100,827466393,769,769,769,769,0
|
|
20250224,185000,827466393,769,769,769,769,0
|
|
20250224,184900,827466393,769,769,769,769,0
|
|
20250224,184800,827466393,769,769,769,769,0
|
|
20250224,184700,827466393,769,769,769,769,0
|
|
20250224,184600,827466393,769,769,769,769,0
|
|
20250224,184500,827466393,769,769,769,769,0
|
|
20250224,184400,827466393,769,769,769,769,0
|
|
20250224,184300,827466393,769,769,769,769,0
|
|
20250224,184200,827466393,769,769,769,769,0
|
|
20250224,184100,827466393,769,769,769,769,0
|
|
20250224,184000,827466393,769,769,769,769,0
|
|
20250224,183900,827466393,769,769,769,769,0
|
|
20250224,183800,827466393,769,769,769,769,0
|
|
20250224,183700,827466393,769,769,769,769,3280
|
|
20250224,183600,827466393,769,769,769,769,0
|
|
20250224,183500,827466393,769,769,769,769,0
|
|
20250224,183400,827466393,769,769,769,769,0
|
|
20250224,183300,827466393,769,769,769,769,0
|
|
20250224,183200,827466393,769,769,769,769,0
|
|
20250224,183100,827466393,769,769,769,769,0
|
|
20250224,183000,827466393,769,769,769,769,0
|
|
20250224,182900,827466393,769,769,769,769,0
|
|
20250224,182800,827466393,769,769,769,769,0
|
|
20250224,182700,827466393,769,769,769,769,0
|
|
20250224,182600,827466393,769,769,769,769,0
|
|
20250224,182500,827466393,769,769,769,769,0
|
|
20250224,182400,827466393,769,769,769,769,0
|
|
20250224,182300,827466393,769,769,769,769,0
|
|
20250224,182200,827466393,769,769,769,769,0
|
|
20250224,182100,827466393,769,769,769,769,0
|
|
20250224,182000,827466393,769,769,769,769,0
|
|
20250224,181900,827466393,769,769,769,769,0
|
|
20250224,181800,827466393,769,769,769,769,0
|
|
20250224,181700,827466393,769,769,769,769,0
|
|
20250224,181600,827466393,769,769,769,769,0
|
|
20250224,181500,827466393,769,769,769,769,0
|
|
20250224,181400,827466393,769,769,769,769,0
|
|
20250224,181300,827466393,769,769,769,769,0
|
|
20250224,181200,827466393,769,769,769,769,0
|
|
20250224,181100,827466393,769,769,769,769,0
|
|
20250224,181000,827466393,769,769,769,769,0
|
|
20250224,180900,827466393,769,769,769,769,0
|
|
20250224,180800,827466393,769,769,769,769,0
|
|
20250224,180700,827466393,769,769,769,769,3280
|
|
20250224,180600,827466393,769,769,769,769,0
|
|
20250224,180500,827466393,769,769,769,769,0
|
|
20250224,180400,827466393,769,769,769,769,0
|
|
20250224,180300,827466393,769,769,769,769,0
|
|
20250224,180200,827466393,769,769,769,769,0
|
|
20250224,180100,827466393,769,769,769,769,0
|
|
20250224,180000,827466393,769,769,769,769,0
|
|
20250224,175900,827466393,769,769,769,769,0
|
|
20250224,175800,827466393,769,769,769,769,0
|
|
20250224,175700,827466393,769,769,769,769,0
|
|
20250224,175600,827466393,769,769,769,769,0
|
|
20250224,175500,827466393,769,769,769,769,0
|
|
20250224,175400,827466393,769,769,769,769,0
|
|
20250224,175300,827466393,769,769,769,769,0
|
|
20250224,175200,827466393,769,769,769,769,0
|
|
20250224,175100,827466393,769,769,769,769,0
|
|
20250224,175000,827466393,769,769,769,769,0
|
|
20250224,174900,827466393,769,769,769,769,0
|
|
20250224,174800,827466393,769,769,769,769,0
|
|
20250224,174700,827466393,769,769,769,769,0
|
|
20250224,174600,827466393,769,769,769,769,0
|
|
20250224,174500,827466393,769,769,769,769,0
|
|
20250224,174400,827466393,769,769,769,769,0
|
|
20250224,174300,827466393,769,769,769,769,0
|
|
20250224,174200,827466393,769,769,769,769,0
|
|
20250224,174100,827466393,769,769,769,769,0
|
|
20250224,174000,827466393,769,769,769,769,0
|
|
20250224,173900,827466393,769,769,769,769,0
|
|
20250224,173800,827466393,769,769,769,769,0
|
|
20250224,173700,827466393,769,769,769,769,3280
|
|
20250224,173600,827466393,769,769,769,769,0
|
|
20250224,173500,827466393,769,769,769,769,0
|
|
20250224,173400,827466393,769,769,769,769,0
|
|
20250224,173300,827466393,769,769,769,769,0
|
|
20250224,173200,827466393,769,769,769,769,0
|
|
20250224,173100,827466393,769,769,769,769,0
|
|
20250224,173000,827466393,769,769,769,769,0
|
|
20250224,172900,827466393,769,769,769,769,0
|
|
20250224,172800,827466393,769,769,769,769,0
|
|
20250224,172700,827466393,769,769,769,769,0
|
|
20250224,172600,827466393,769,769,769,769,0
|
|
20250224,172500,827466393,769,769,769,769,0
|
|
20250224,172400,827466393,769,769,769,769,0
|
|
20250224,172300,827466393,769,769,769,769,0
|
|
20250224,172200,827466393,769,769,769,769,0
|
|
20250224,172100,827466393,769,769,769,769,0
|
|
20250224,172000,827466393,769,769,769,769,0
|
|
20250224,171900,827466393,769,769,769,769,0
|
|
20250224,171800,827466393,769,769,769,769,0
|
|
20250224,171700,827466393,769,769,769,769,0
|
|
20250224,171600,827466393,769,769,769,769,0
|
|
20250224,171500,827466393,769,769,769,769,0
|
|
20250224,171400,827466393,769,769,769,769,0
|
|
20250224,171300,827466393,769,769,769,769,0
|
|
20250224,171200,827466393,769,769,769,769,0
|
|
20250224,171100,827466393,769,769,769,769,0
|
|
20250224,171000,827466393,769,769,769,769,0
|
|
20250224,170900,827466393,769,769,769,769,0
|
|
20250224,170800,827466393,769,769,769,769,0
|
|
20250224,170700,827466393,769,769,769,769,3280
|
|
20250224,170600,827466393,769,769,769,769,0
|
|
20250224,170500,827466393,769,769,769,769,0
|
|
20250224,170400,827466393,769,769,769,769,0
|
|
20250224,170300,827466393,769,769,769,769,0
|
|
20250224,170200,827466393,769,769,769,769,0
|
|
20250224,170100,827466393,769,769,769,769,0
|
|
20250224,170000,827466393,769,769,769,769,0
|
|
20250224,165900,827466393,769,769,769,769,0
|
|
20250224,165800,827466393,769,769,769,769,0
|
|
20250224,165700,827466393,769,769,769,769,0
|
|
20250224,165600,827466393,769,769,769,769,0
|
|
20250224,165500,827466393,769,769,769,769,0
|
|
20250224,165400,827466393,769,769,769,769,0
|
|
20250224,165300,827466393,769,769,769,769,0
|
|
20250224,165200,827466393,769,769,769,769,0
|
|
20250224,165100,827466393,769,769,769,769,0
|
|
20250224,165000,827466393,769,769,769,769,0
|
|
20250224,164900,827466393,769,769,769,769,0
|
|
20250224,164800,827466393,769,769,769,769,0
|
|
20250224,164700,827466393,769,769,769,769,0
|
|
20250224,164600,827466393,769,769,769,769,0
|
|
20250224,164500,827466393,769,769,769,769,0
|
|
20250224,164400,827466393,769,769,769,769,0
|
|
20250224,164300,827466393,769,769,769,769,0
|
|
20250224,164200,827466393,769,769,769,769,0
|
|
20250224,164100,827466393,769,769,769,769,0
|
|
20250224,164000,827466393,769,769,769,769,0
|
|
20250224,163900,827466393,769,769,769,769,0
|
|
20250224,163800,827466393,769,769,769,769,0
|
|
20250224,163700,827466393,769,769,769,769,3280
|
|
20250224,163600,827466393,769,769,769,769,0
|
|
20250224,163500,827466393,769,769,769,769,0
|
|
20250224,163400,827466393,769,769,769,769,0
|
|
20250224,163300,827466393,769,769,769,769,0
|
|
20250224,163200,827466393,769,769,769,769,0
|
|
20250224,163100,827466393,769,769,769,769,0
|
|
20250224,163000,827466393,769,769,769,769,0
|
|
20250224,162900,827466393,769,769,769,769,0
|
|
20250224,162800,827466393,769,769,769,769,0
|
|
20250224,162700,827466393,769,769,769,769,0
|
|
20250224,162600,827466393,769,769,769,769,0
|
|
20250224,162500,827466393,769,769,769,769,0
|
|
20250224,162400,827466393,769,769,769,769,0
|
|
20250224,162300,827466393,769,769,769,769,0
|
|
20250224,162200,827466393,769,769,769,769,0
|
|
20250224,162100,827466393,769,769,769,769,0
|
|
20250224,162000,827466393,769,769,769,769,0
|
|
20250224,161900,827466393,769,769,769,769,0
|
|
20250224,161800,827466393,769,769,769,769,0
|
|
20250224,161700,827466393,769,769,769,769,0
|
|
20250224,161600,827466393,769,769,769,769,0
|
|
20250224,161500,827466393,769,769,769,769,0
|
|
20250224,161400,827466393,769,769,769,769,0
|
|
20250224,161300,827466393,769,769,769,769,0
|
|
20250224,161200,827466393,769,769,769,769,0
|
|
20250224,161100,827466393,769,769,769,769,0
|
|
20250224,161000,827466393,769,769,769,769,0
|
|
20250224,160900,827466393,769,769,769,769,0
|
|
20250224,160800,827466393,769,769,769,769,0
|
|
20250224,160700,827466393,769,769,769,769,3280
|
|
20250224,160600,827466393,769,769,769,769,0
|
|
20250224,160500,827466393,769,769,769,769,0
|
|
20250224,160400,827466393,769,769,769,769,0
|
|
20250224,160300,827466393,769,769,769,769,0
|
|
20250224,160200,827466393,769,769,769,769,0
|
|
20250224,160100,827466393,769,769,769,769,0
|
|
20250224,160000,827466393,769,769,769,769,0
|
|
20250224,155900,827466393,769,769,769,769,0
|
|
20250224,155800,827466393,769,769,769,769,0
|
|
20250224,155700,827466393,769,769,769,769,0
|
|
20250224,155600,827466393,769,769,769,769,0
|
|
20250224,155500,827466393,769,769,769,769,0
|
|
20250224,155400,827466393,769,769,769,769,0
|
|
20250224,155300,827466393,769,769,769,769,0
|
|
20250224,155200,827466393,769,769,769,769,0
|
|
20250224,155100,827466393,769,769,769,769,0
|
|
20250224,155000,827466393,769,769,769,769,0
|
|
20250224,154900,827466393,769,769,769,769,0
|
|
20250224,154800,827466393,769,769,769,769,0
|
|
20250224,154700,827466393,769,769,769,769,0
|
|
20250224,154600,827466393,769,769,769,769,0
|
|
20250224,154500,827466393,769,769,769,769,0
|
|
20250224,154400,827466393,769,769,769,769,0
|
|
20250224,154300,827466393,769,769,769,769,0
|
|
20250224,154200,827466393,769,769,769,769,0
|
|
20250224,154100,827466393,769,769,769,769,0
|
|
20250224,154000,827466393,769,769,769,769,0
|
|
20250224,153900,827466393,769,769,769,769,0
|
|
20250224,153800,827466393,769,769,769,769,0
|
|
20250224,153700,827466393,769,769,769,769,3280
|
|
20250224,153600,827466393,769,769,769,769,0
|
|
20250224,153500,827466393,769,769,769,769,0
|
|
20250224,153400,827466393,769,769,769,769,0
|
|
20250224,153300,827466393,769,769,769,769,0
|
|
20250224,153200,827466393,769,769,769,769,0
|
|
20250224,153100,827466393,769,769,769,769,0
|
|
20250224,153000,827466393,769,769,769,769,3280
|
|
20250224,152900,824944073,767,767,767,767,0
|
|
20250224,152800,824944073,767,767,767,767,0
|
|
20250224,152700,824944073,767,767,767,767,0
|
|
20250224,152600,824944073,767,767,767,767,0
|
|
20250224,152500,824944073,767,767,767,767,0
|
|
20250224,152400,824944073,767,767,767,767,0
|
|
20250224,152300,824944073,767,767,767,767,0
|
|
20250224,152200,824944073,767,767,767,767,0
|
|
20250224,152100,824944073,767,767,767,767,0
|
|
20250224,152000,824944073,767,767,767,767,0
|
|
20250224,151900,824944073,767,768,769,767,12117
|
|
20250224,151800,815634374,766,769,769,766,12200
|
|
20250224,151700,806285371,769,768,769,766,2401
|
|
20250224,151600,804444263,768,769,769,768,10800
|
|
20250224,151500,796144053,771,772,772,770,4146
|
|
20250224,151400,792951333,772,772,772,772,0
|
|
20250224,151300,792951333,772,772,772,772,0
|
|
20250224,151200,792951333,772,772,772,772,578
|
|
20250224,151100,792505117,770,771,771,770,987
|
|
20250224,151000,791744904,771,773,773,771,180
|
|
20250224,150900,791606018,773,771,774,771,5
|
|
20250224,150800,791602156,771,771,771,771,51
|
|
20250224,150700,791562835,771,770,771,770,6121
|
|
20250224,150600,786849659,770,768,770,768,6353
|
|
20250224,150500,781965211,768,768,768,768,1190
|
|
20250224,150400,781051291,768,769,769,768,7074
|
|
20250224,150300,775615459,769,769,769,768,6504
|
|
20250224,150200,770620384,769,768,769,766,6573
|
|
20250224,150100,765572385,766,766,768,766,111
|
|
20250224,150000,765487357,766,767,768,766,12638
|
|
20250224,145900,755794079,768,768,768,768,1239
|
|
20250224,145800,754842527,768,768,768,768,2696
|
|
20250224,145700,752771999,768,768,768,768,310
|
|
20250224,145600,752533919,768,767,768,767,788
|
|
20250224,145500,751929032,769,769,769,767,1965
|
|
20250224,145400,750420947,767,767,767,767,192
|
|
20250224,145300,750273683,766,767,767,766,1508
|
|
20250224,145200,749118047,767,767,767,767,100
|
|
20250224,145100,749041347,767,767,767,767,102
|
|
20250224,145000,748963113,767,769,769,767,4256
|
|
20250224,144900,745698675,769,769,769,768,676
|
|
20250224,144800,745179481,768,768,768,768,18
|
|
20250224,144700,745165657,767,767,767,767,1101
|
|
20250224,144600,744321190,769,769,769,769,40
|
|
20250224,144500,744290430,769,769,769,769,0
|
|
20250224,144400,744290430,769,769,769,769,2
|
|
20250224,144300,744288892,769,767,769,767,2249
|
|
20250224,144200,742563763,768,769,769,768,1342
|
|
20250224,144100,741533084,769,769,769,769,0
|
|
20250224,144000,741533084,769,769,769,769,1000
|
|
20250224,143900,740764084,768,768,768,768,1999
|
|
20250224,143800,739228852,767,768,768,767,1663
|
|
20250224,143700,737953330,768,768,768,768,0
|
|
20250224,143600,737953330,768,768,768,768,1028
|
|
20250224,143500,737163826,768,767,768,767,969
|
|
20250224,143400,736420585,768,768,768,768,1000
|
|
20250224,143300,735652585,768,768,768,768,4930
|
|
20250224,143200,731866345,769,769,769,769,1700
|
|
20250224,143100,730559045,768,768,768,768,0
|
|
20250224,143000,730559045,768,768,768,768,372
|
|
20250224,142900,730273349,768,769,769,768,1381
|
|
20250224,142800,729212734,768,768,768,768,10
|
|
20250224,142700,729205054,768,768,768,768,0
|
|
20250224,142600,729205054,768,768,768,768,85
|
|
20250224,142500,729139774,768,768,768,768,100
|
|
20250224,142400,729062974,767,767,767,767,9
|
|
20250224,142300,729056071,766,766,766,766,2000
|
|
20250224,142200,727524071,769,769,769,769,200
|
|
20250224,142100,727370271,765,765,765,765,1000
|
|
20250224,142000,726605271,765,767,767,765,23000
|
|
20250224,141900,708988610,767,767,768,767,6587
|
|
20250224,141800,703934381,768,768,768,768,0
|
|
20250224,141700,703934381,768,768,768,768,999
|
|
20250224,141600,703167149,769,768,769,768,2700
|
|
20250224,141500,701090949,768,768,768,768,11819
|
|
20250224,141400,692013957,769,769,769,769,10
|
|
20250224,141300,692006267,768,770,770,768,1634
|
|
20250224,141200,690750057,769,769,769,769,0
|
|
20250224,141100,690750057,769,769,769,769,5
|
|
20250224,141000,690746212,769,769,769,769,2265
|
|
20250224,140900,689004427,769,769,769,769,0
|
|
20250224,140800,689004427,769,769,769,769,100
|
|
20250224,140700,688927527,769,769,769,769,800
|
|
20250224,140600,688312327,769,769,769,769,0
|
|
20250224,140500,688312327,769,768,769,768,808
|
|
20250224,140400,687690981,768,769,769,768,824
|
|
20250224,140300,687057365,768,769,769,768,1371
|
|
20250224,140200,686004436,769,769,769,769,180
|
|
20250224,140100,685866016,769,769,769,769,14058
|
|
20250224,140000,675055414,769,770,770,769,116
|
|
20250224,135900,674966197,769,770,770,769,260
|
|
20250224,135800,674766255,770,770,770,770,0
|
|
20250224,135700,674766255,770,770,772,770,2117
|
|
20250224,135600,673136149,768,768,768,768,0
|
|
20250224,135500,673136149,768,768,768,768,3200
|
|
20250224,135400,670678549,768,769,769,768,1400
|
|
20250224,135300,669603306,768,768,768,768,0
|
|
20250224,135200,669603306,768,769,769,768,4193
|
|
20250224,135100,666380167,769,769,769,769,415
|
|
20250224,135000,666061032,770,769,770,769,466
|
|
20250224,134900,665702677,770,770,770,770,3304
|
|
20250224,134800,663158597,770,772,772,769,7397
|
|
20250224,134700,657469765,770,773,773,770,332
|
|
20250224,134600,657214122,774,774,774,774,201
|
|
20250224,134500,657058548,770,775,775,770,146
|
|
20250224,134400,656945748,775,775,775,770,6418
|
|
20250224,134300,651997662,775,775,775,775,0
|
|
20250224,134200,651997662,775,775,775,775,0
|
|
20250224,134100,651997662,775,773,775,773,4006
|
|
20250224,134000,648896480,773,771,773,771,1037
|
|
20250224,133900,648096951,771,771,771,771,70
|
|
20250224,133800,648042981,771,772,772,770,5347
|
|
20250224,133700,643920245,771,771,771,771,4506
|
|
20250224,133600,640446119,771,771,771,771,0
|
|
20250224,133500,640446119,771,771,771,771,0
|
|
20250224,133400,640446119,771,771,775,771,5277
|
|
20250224,133300,636375679,771,771,771,771,739
|
|
20250224,133200,635805910,770,770,770,770,37
|
|
20250224,133100,635777420,770,770,770,770,34
|
|
20250224,133000,635751240,770,770,770,770,700
|
|
20250224,132900,635212240,769,769,769,769,0
|
|
20250224,132800,635212240,769,769,769,769,1
|
|
20250224,132700,635211471,769,769,769,769,0
|
|
20250224,132600,635211471,769,769,769,769,0
|
|
20250224,132500,635211471,769,769,769,769,1000
|
|
20250224,132400,634442471,769,771,771,769,5970
|
|
20250224,132300,629849617,771,770,771,770,4168
|
|
20250224,132200,626636090,770,770,770,770,456
|
|
20250224,132100,626284970,769,769,769,769,12941
|
|
20250224,132000,616333341,769,769,769,769,1
|
|
20250224,131900,616332572,769,769,769,769,2200
|
|
20250224,131800,614640772,771,771,771,771,50
|
|
20250224,131700,614602222,771,771,771,771,305
|
|
20250224,131600,614367067,771,771,771,771,539
|
|
20250224,131500,613951498,771,771,771,771,412
|
|
20250224,131400,613633846,771,771,771,771,0
|
|
20250224,131300,613633846,771,771,771,770,1124
|
|
20250224,131200,612768336,771,771,771,771,10
|
|
20250224,131100,612760626,771,771,771,771,0
|
|
20250224,131000,612760626,771,771,771,771,228
|
|
20250224,130900,612584838,771,771,771,770,3001
|
|
20250224,130800,610273067,772,770,772,770,2001
|
|
20250224,130700,608732295,772,772,772,772,5
|
|
20250224,130600,608728435,772,772,772,772,0
|
|
20250224,130500,608728435,772,769,772,769,824
|
|
20250224,130400,608094767,769,769,769,769,21443
|
|
20250224,130300,591605100,769,769,769,768,17951
|
|
20250224,130200,577801422,769,769,769,769,1015
|
|
20250224,130100,577020887,768,769,769,768,5738
|
|
20250224,130000,572610782,769,769,771,768,517
|
|
20250224,125900,572213212,769,770,770,769,3000
|
|
20250224,125800,569905191,769,770,770,769,28773
|
|
20250224,125700,547776982,770,770,770,770,2000
|
|
20250224,125600,546236982,770,772,772,770,103
|
|
20250224,125500,546157669,772,772,772,772,1
|
|
20250224,125400,546156897,774,775,775,774,1150
|
|
20250224,125300,545265797,775,773,775,773,1000
|
|
20250224,125200,544492038,774,772,774,769,3301
|
|
20250224,125100,541950944,772,770,772,770,29
|
|
20250224,125000,541928558,770,772,772,770,9153
|
|
20250224,124900,534877935,775,775,775,775,0
|
|
20250224,124800,534877935,775,775,775,775,1
|
|
20250224,124700,534877160,775,775,775,775,1290
|
|
20250224,124600,533877410,775,775,775,775,0
|
|
20250224,124500,533877410,775,775,775,775,5
|
|
20250224,124400,533873535,777,777,777,777,0
|
|
20250224,124300,533873535,777,777,777,777,5
|
|
20250224,124200,533869650,777,772,777,772,1710
|
|
20250224,124100,532543985,776,776,776,776,1
|
|
20250224,124000,532543209,772,777,777,772,14
|
|
20250224,123900,532532351,777,776,777,776,418
|
|
20250224,123800,532207934,777,777,777,777,0
|
|
20250224,123700,532207934,777,777,777,777,6
|
|
20250224,123600,532203272,777,773,777,773,4
|
|
20250224,123500,532200175,772,773,773,772,2516
|
|
20250224,123400,530256625,774,777,777,774,1591
|
|
20250224,123300,529025166,778,778,778,778,2000
|
|
20250224,123200,527469166,778,779,779,774,1673
|
|
20250224,123100,526172656,779,775,779,775,119
|
|
20250224,123000,526080375,779,779,779,779,1
|
|
20250224,122900,526079596,775,775,775,775,182
|
|
20250224,122800,525938546,779,779,779,779,0
|
|
20250224,122700,525938546,779,779,779,779,7
|
|
20250224,122600,525933093,779,777,779,776,4003
|
|
20250224,122500,522824759,775,777,777,775,545
|
|
20250224,122400,522402353,778,778,779,777,50
|
|
20250224,122300,522363453,778,779,779,777,13
|
|
20250224,122200,522353345,777,779,779,775,4311
|
|
20250224,122100,519012051,777,779,779,777,154
|
|
20250224,122000,518892130,776,776,776,776,661
|
|
20250224,121900,518379194,774,774,774,774,3093
|
|
20250224,121800,515985212,776,776,776,774,3487
|
|
20250224,121700,513282176,778,777,778,777,963
|
|
20250224,121600,512533924,778,778,778,778,0
|
|
20250224,121500,512533924,778,777,778,777,52
|
|
20250224,121400,512493518,778,778,781,778,2130
|
|
20250224,121300,510830377,780,781,781,778,2531
|
|
20250224,121200,508861251,779,779,779,779,2000
|
|
20250224,121100,507303251,779,779,779,778,351
|
|
20250224,121000,507030162,778,781,781,778,501
|
|
20250224,120900,506638884,781,781,781,780,76
|
|
20250224,120800,506579546,781,778,781,776,552
|
|
20250224,120700,506150599,781,781,781,781,0
|
|
20250224,120600,506150599,781,781,781,781,500
|
|
20250224,120500,505760099,781,781,781,781,31
|
|
20250224,120400,505735888,777,777,781,777,2248
|
|
20250224,120300,503989188,781,777,781,777,1456
|
|
20250224,120200,502857872,781,781,781,781,500
|
|
20250224,120100,502467372,781,777,781,777,301
|
|
20250224,120000,502233491,780,783,784,780,24638
|
|
20250224,115900,482950617,783,783,784,780,5755
|
|
20250224,115800,478440774,784,780,784,780,26708
|
|
20250224,115700,457582249,784,785,785,780,1261
|
|
20250224,115600,456593344,785,780,785,777,24538
|
|
20250224,115500,437426107,780,780,780,776,131
|
|
20250224,115400,437324327,780,776,780,776,12516
|
|
20250224,115300,427587017,777,776,777,776,217
|
|
20250224,115200,427418608,777,775,777,775,5956
|
|
20250224,115100,422796899,776,776,776,776,5
|
|
20250224,115000,422793019,776,776,776,774,402
|
|
20250224,114900,422481867,774,774,776,774,302
|
|
20250224,114800,422248115,776,776,776,775,4012
|
|
20250224,114700,419138803,775,775,775,774,727
|
|
20250224,114600,418575478,775,775,775,775,0
|
|
20250224,114500,418575478,775,775,775,775,100
|
|
20250224,114400,418497978,775,774,775,774,126
|
|
20250224,114300,418400448,774,774,774,774,10
|
|
20250224,114200,418392708,775,775,775,775,0
|
|
20250224,114100,418392708,775,775,775,775,755
|
|
20250224,114000,417807583,775,775,775,775,1
|
|
20250224,113900,417806808,773,772,775,772,6530
|
|
20250224,113800,412752661,772,772,772,772,9820
|
|
20250224,113700,405171621,772,772,772,772,100
|
|
20250224,113600,405094421,771,771,771,771,1
|
|
20250224,113500,405093650,770,770,770,770,0
|
|
20250224,113400,405093650,770,770,770,770,2000
|
|
20250224,113300,403553650,772,772,772,772,10
|
|
20250224,113200,403545930,773,773,773,773,0
|
|
20250224,113100,403545930,773,773,773,773,0
|
|
20250224,113000,403545930,773,771,773,771,1001
|
|
20250224,112900,402774157,771,770,771,770,214
|
|
20250224,112800,402609246,771,771,771,771,41
|
|
20250224,112700,402577635,771,770,771,770,1666
|
|
20250224,112600,401293899,770,770,770,770,0
|
|
20250224,112500,401293899,770,769,770,769,5187
|
|
20250224,112400,397300096,769,770,770,765,20983
|
|
20250224,112300,381232407,770,770,770,770,0
|
|
20250224,112200,381232407,770,769,770,769,827
|
|
20250224,112100,380595651,769,769,769,769,528
|
|
20250224,112000,380189619,769,769,769,769,114
|
|
20250224,111900,380101953,769,769,769,769,26
|
|
20250224,111800,380081959,769,769,769,769,1317
|
|
20250224,111700,379069186,770,769,770,769,356
|
|
20250224,111600,378795421,770,775,775,768,3466
|
|
20250224,111500,376133051,776,769,776,767,7236
|
|
20250224,111400,370576617,769,776,776,768,15647
|
|
20250224,111300,358532545,772,773,773,772,2100
|
|
20250224,111200,356910245,776,776,776,776,0
|
|
20250224,111100,356910245,776,777,777,776,150
|
|
20250224,111000,356793795,777,777,777,777,174
|
|
20250224,110900,356658597,777,770,777,770,7935
|
|
20250224,110800,350528726,770,770,770,770,815
|
|
20250224,110700,349901176,771,770,771,770,2038
|
|
20250224,110600,348331584,770,771,771,770,288
|
|
20250224,110500,348109719,771,771,771,770,479
|
|
20250224,110400,347740430,771,771,771,771,1828
|
|
20250224,110300,346331042,774,774,774,774,330
|
|
20250224,110200,346075622,775,771,775,771,2052
|
|
20250224,110100,344493322,775,775,775,773,4003
|
|
20250224,110000,341398763,776,776,776,776,0
|
|
20250224,105900,341398763,776,776,776,776,30
|
|
20250224,105800,341375483,776,776,776,776,0
|
|
20250224,105700,341375483,776,776,776,776,50
|
|
20250224,105600,341336683,777,774,777,774,2001
|
|
20250224,105500,339787906,774,774,774,774,0
|
|
20250224,105400,339787906,774,774,774,774,31
|
|
20250224,105300,339763912,774,774,774,774,50
|
|
20250224,105200,339725212,774,774,774,768,24045
|
|
20250224,105100,321214085,774,774,774,774,50
|
|
20250224,105000,321175385,774,774,774,774,3
|
|
20250224,104900,321173063,773,773,774,773,1106
|
|
20250224,104800,320318124,774,774,774,774,1610
|
|
20250224,104700,319071984,773,773,773,773,891
|
|
20250224,104600,318383241,774,775,775,774,3632
|
|
20250224,104500,315571577,777,777,777,777,50
|
|
20250224,104400,315532727,778,778,778,778,250
|
|
20250224,104300,315338227,778,778,778,777,5021
|
|
20250224,104200,311436743,778,778,778,778,19
|
|
20250224,104100,311421961,778,777,778,777,184
|
|
20250224,104000,311278833,778,777,778,777,2
|
|
20250224,103900,311277278,778,778,778,778,2409
|
|
20250224,103800,309403076,778,778,778,778,6401
|
|
20250224,103700,304423098,780,780,780,780,163
|
|
20250224,103600,304295958,780,781,781,780,31
|
|
20250224,103500,304271777,781,781,781,781,245
|
|
20250224,103400,304080432,781,781,781,781,2701
|
|
20250224,103300,301970951,781,780,781,780,352
|
|
20250224,103200,301696089,780,777,781,777,3459
|
|
20250224,103100,298998895,777,779,779,777,216
|
|
20250224,103000,298830633,777,777,777,777,3998
|
|
20250224,102900,295724187,777,778,779,777,3303
|
|
20250224,102800,293156036,778,779,779,778,258
|
|
20250224,102700,292955261,779,779,779,779,629
|
|
20250224,102600,292465270,779,779,779,779,28
|
|
20250224,102500,292443458,779,779,779,779,247
|
|
20250224,102400,292251045,778,778,778,778,2190
|
|
20250224,102300,290547225,779,780,780,779,2664
|
|
20250224,102200,288470904,780,780,780,780,49
|
|
20250224,102100,288432684,780,780,780,774,6154
|
|
20250224,102000,283666115,781,783,783,780,1451
|
|
20250224,101900,282533713,783,779,784,779,15704
|
|
20250224,101800,270278288,775,779,779,775,2567
|
|
20250224,101700,268279383,780,778,780,775,7861
|
|
20250224,101600,262156323,777,774,777,774,8099
|
|
20250224,101500,255871114,774,774,774,774,1
|
|
20250224,101400,255870340,774,774,774,774,360
|
|
20250224,101300,255591700,774,774,774,773,320
|
|
20250224,101200,255344256,775,778,778,775,767
|
|
20250224,101100,254747830,778,779,779,778,75
|
|
20250224,101000,254689473,779,776,779,772,10029
|
|
20250224,100900,246887619,777,777,777,777,1
|
|
20250224,100800,246886842,778,771,778,771,43302
|
|
20250224,100700,213357107,772,768,772,768,1004
|
|
20250224,100600,212586019,768,772,772,768,3663
|
|
20250224,100500,209770214,773,772,773,770,3500
|
|
20250224,100400,207073863,773,773,773,773,600
|
|
20250224,100300,206610063,770,770,770,770,390
|
|
20250224,100200,206309763,770,770,770,770,250
|
|
20250224,100100,206117263,770,773,773,770,253
|
|
20250224,100000,205921709,773,773,773,773,5
|
|
20250224,095900,205917844,770,770,770,770,1
|
|
20250224,095800,205917074,770,770,770,770,350
|
|
20250224,095700,205647574,771,771,771,771,1553
|
|
20250224,095600,204450211,773,772,773,771,477
|
|
20250224,095500,204082428,772,772,772,772,2835
|
|
20250224,095400,201893808,771,772,772,771,17
|
|
20250224,095300,201880685,772,771,772,771,8026
|
|
20250224,095200,195692638,772,771,772,771,3771
|
|
20250224,095100,192784193,771,769,771,769,10527
|
|
20250224,095000,184673018,769,767,769,767,4159
|
|
20250224,094900,181478911,764,766,766,764,4183
|
|
20250224,094800,178278260,766,768,768,766,1642
|
|
20250224,094700,177018822,769,769,769,768,2169
|
|
20250224,094600,175351982,769,769,769,768,119
|
|
20250224,094500,175260578,768,769,769,768,1666
|
|
20250224,094400,173979453,769,771,771,769,2788
|
|
20250224,094300,171832491,772,774,774,771,1875
|
|
20250224,094200,170385835,774,774,774,774,1
|
|
20250224,094100,170385061,774,771,774,771,527
|
|
20250224,094000,169978741,771,771,771,771,910
|
|
20250224,093900,169277131,771,775,776,771,3107
|
|
20250224,093800,166873205,775,770,776,770,677
|
|
20250224,093700,166350032,776,775,776,775,1790
|
|
20250224,093600,164962499,775,775,775,775,504
|
|
20250224,093500,164571899,776,776,776,770,2276
|
|
20250224,093400,162815081,776,776,776,776,1081
|
|
20250224,093300,161976225,772,777,777,771,3705
|
|
20250224,093200,159113730,777,777,777,775,4620
|
|
20250224,093100,155528046,777,773,777,769,7132
|
|
20250224,093000,150010414,773,770,773,770,2058
|
|
20250224,092900,148421201,768,768,768,768,2044
|
|
20250224,092800,146851409,768,768,768,768,109
|
|
20250224,092700,146767697,768,768,768,768,962
|
|
20250224,092600,146028881,768,768,768,768,1
|
|
20250224,092500,146028113,766,766,766,766,1
|
|
20250224,092400,146027347,766,765,766,765,529
|
|
20250224,092300,145622406,765,769,769,765,2270
|
|
20250224,092200,143879926,767,767,767,765,452
|
|
20250224,092100,143533604,767,764,767,764,12421
|
|
20250224,092000,134034459,764,764,764,764,2338
|
|
20250224,091900,132248227,762,765,765,762,3957
|
|
20250224,091800,129228931,765,767,767,765,1241
|
|
20250224,091700,128278546,765,766,766,765,789
|
|
20250224,091600,127674952,765,765,766,765,6905
|
|
20250224,091500,122392624,765,764,767,764,750
|
|
20250224,091400,121819422,764,767,767,764,12011
|
|
20250224,091300,112642985,767,765,767,765,10027
|
|
20250224,091200,104972328,765,765,766,763,4974
|
|
20250224,091100,101171209,767,767,767,765,1649
|
|
20250224,091000,99909672,764,768,768,764,9275
|
|
20250224,090900,92819007,768,773,774,768,6843
|
|
20250224,090800,87546362,774,774,774,774,4968
|
|
20250224,090700,83701130,774,771,777,771,7226
|
|
20250224,090600,78111475,778,771,782,770,11227
|
|
20250224,090500,69423230,771,769,771,769,3887
|
|
20250224,090400,66430687,769,762,769,762,7163
|
|
20250224,090300,60956619,762,768,769,760,29090
|
|
20250224,090200,38825398,763,771,773,760,14277
|
|
20250224,090100,27892235,769,780,780,769,17161
|
|
20250224,090000,14655341,784,785,785,770,18700
|