610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,190700,846546927,750,750,750,750,16652
|
|
20250225,190600,846546927,750,750,750,750,0
|
|
20250225,190500,846546927,750,750,750,750,0
|
|
20250225,190400,846546927,750,750,750,750,0
|
|
20250225,190300,846546927,750,750,750,750,0
|
|
20250225,190200,846546927,750,750,750,750,0
|
|
20250225,190100,846546927,750,750,750,750,0
|
|
20250225,190000,846546927,750,750,750,750,0
|
|
20250225,185900,846546927,750,750,750,750,0
|
|
20250225,185800,846546927,750,750,750,750,0
|
|
20250225,185700,846546927,750,750,750,750,0
|
|
20250225,185600,846546927,750,750,750,750,0
|
|
20250225,185500,846546927,750,750,750,750,0
|
|
20250225,185400,846546927,750,750,750,750,0
|
|
20250225,185300,846546927,750,750,750,750,0
|
|
20250225,185200,846546927,750,750,750,750,0
|
|
20250225,185100,846546927,750,750,750,750,0
|
|
20250225,185000,846546927,750,750,750,750,0
|
|
20250225,184900,846546927,750,750,750,750,0
|
|
20250225,184800,846546927,750,750,750,750,0
|
|
20250225,184700,846546927,750,750,750,750,0
|
|
20250225,184600,846546927,750,750,750,750,0
|
|
20250225,184500,846546927,750,750,750,750,0
|
|
20250225,184400,846546927,750,750,750,750,0
|
|
20250225,184300,846546927,750,750,750,750,0
|
|
20250225,184200,846546927,750,750,750,750,0
|
|
20250225,184100,846546927,750,750,750,750,0
|
|
20250225,184000,846546927,750,750,750,750,0
|
|
20250225,183900,846546927,750,750,750,750,0
|
|
20250225,183800,846546927,750,750,750,750,0
|
|
20250225,183700,846546927,750,750,750,750,16652
|
|
20250225,183600,846546927,750,750,750,750,0
|
|
20250225,183500,846546927,750,750,750,750,0
|
|
20250225,183400,846546927,750,750,750,750,0
|
|
20250225,183300,846546927,750,750,750,750,0
|
|
20250225,183200,846546927,750,750,750,750,0
|
|
20250225,183100,846546927,750,750,750,750,0
|
|
20250225,183000,846546927,750,750,750,750,0
|
|
20250225,182900,846546927,750,750,750,750,0
|
|
20250225,182800,846546927,750,750,750,750,0
|
|
20250225,182700,846546927,750,750,750,750,0
|
|
20250225,182600,846546927,750,750,750,750,0
|
|
20250225,182500,846546927,750,750,750,750,0
|
|
20250225,182400,846546927,750,750,750,750,0
|
|
20250225,182300,846546927,750,750,750,750,0
|
|
20250225,182200,846546927,750,750,750,750,0
|
|
20250225,182100,846546927,750,750,750,750,0
|
|
20250225,182000,846546927,750,750,750,750,0
|
|
20250225,181900,846546927,750,750,750,750,0
|
|
20250225,181800,846546927,750,750,750,750,0
|
|
20250225,181700,846546927,750,750,750,750,0
|
|
20250225,181600,846546927,750,750,750,750,0
|
|
20250225,181500,846546927,750,750,750,750,0
|
|
20250225,181400,846546927,750,750,750,750,0
|
|
20250225,181300,846546927,750,750,750,750,0
|
|
20250225,181200,846546927,750,750,750,750,0
|
|
20250225,181100,846546927,750,750,750,750,0
|
|
20250225,181000,846546927,750,750,750,750,0
|
|
20250225,180900,846546927,750,750,750,750,0
|
|
20250225,180800,846546927,750,750,750,750,0
|
|
20250225,180700,846546927,750,750,750,750,16652
|
|
20250225,180600,846546927,750,750,750,750,0
|
|
20250225,180500,846546927,750,750,750,750,0
|
|
20250225,180400,846546927,750,750,750,750,0
|
|
20250225,180300,846546927,750,750,750,750,0
|
|
20250225,180200,846546927,750,750,750,750,0
|
|
20250225,180100,846546927,750,750,750,750,0
|
|
20250225,180000,846546927,750,750,750,750,0
|
|
20250225,175900,846546927,750,750,750,750,0
|
|
20250225,175800,846546927,750,750,750,750,0
|
|
20250225,175700,846546927,750,750,750,750,0
|
|
20250225,175600,846546927,750,750,750,750,0
|
|
20250225,175500,846546927,750,750,750,750,0
|
|
20250225,175400,846546927,750,750,750,750,0
|
|
20250225,175300,846546927,750,750,750,750,0
|
|
20250225,175200,846546927,750,750,750,750,0
|
|
20250225,175100,846546927,750,750,750,750,0
|
|
20250225,175000,846546927,750,750,750,750,0
|
|
20250225,174900,846546927,750,750,750,750,0
|
|
20250225,174800,846546927,750,750,750,750,0
|
|
20250225,174700,846546927,750,750,750,750,0
|
|
20250225,174600,846546927,750,750,750,750,0
|
|
20250225,174500,846546927,750,750,750,750,0
|
|
20250225,174400,846546927,750,750,750,750,0
|
|
20250225,174300,846546927,750,750,750,750,0
|
|
20250225,174200,846546927,750,750,750,750,0
|
|
20250225,174100,846546927,750,750,750,750,0
|
|
20250225,174000,846546927,750,750,750,750,0
|
|
20250225,173900,846546927,750,750,750,750,0
|
|
20250225,173800,846546927,750,750,750,750,0
|
|
20250225,173700,846546927,750,750,750,750,16652
|
|
20250225,173600,846546927,750,750,750,750,0
|
|
20250225,173500,846546927,750,750,750,750,0
|
|
20250225,173400,846546927,750,750,750,750,0
|
|
20250225,173300,846546927,750,750,750,750,0
|
|
20250225,173200,846546927,750,750,750,750,0
|
|
20250225,173100,846546927,750,750,750,750,0
|
|
20250225,173000,846546927,750,750,750,750,0
|
|
20250225,172900,846546927,750,750,750,750,0
|
|
20250225,172800,846546927,750,750,750,750,0
|
|
20250225,172700,846546927,750,750,750,750,0
|
|
20250225,172600,846546927,750,750,750,750,0
|
|
20250225,172500,846546927,750,750,750,750,0
|
|
20250225,172400,846546927,750,750,750,750,0
|
|
20250225,172300,846546927,750,750,750,750,0
|
|
20250225,172200,846546927,750,750,750,750,0
|
|
20250225,172100,846546927,750,750,750,750,0
|
|
20250225,172000,846546927,750,750,750,750,0
|
|
20250225,171900,846546927,750,750,750,750,0
|
|
20250225,171800,846546927,750,750,750,750,0
|
|
20250225,171700,846546927,750,750,750,750,0
|
|
20250225,171600,846546927,750,750,750,750,0
|
|
20250225,171500,846546927,750,750,750,750,0
|
|
20250225,171400,846546927,750,750,750,750,0
|
|
20250225,171300,846546927,750,750,750,750,0
|
|
20250225,171200,846546927,750,750,750,750,0
|
|
20250225,171100,846546927,750,750,750,750,0
|
|
20250225,171000,846546927,750,750,750,750,0
|
|
20250225,170900,846546927,750,750,750,750,0
|
|
20250225,170800,846546927,750,750,750,750,0
|
|
20250225,170700,846546927,750,750,750,750,16652
|
|
20250225,170600,846546927,750,750,750,750,0
|
|
20250225,170500,846546927,750,750,750,750,0
|
|
20250225,170400,846546927,750,750,750,750,0
|
|
20250225,170300,846546927,750,750,750,750,0
|
|
20250225,170200,846546927,750,750,750,750,0
|
|
20250225,170100,846546927,750,750,750,750,0
|
|
20250225,170000,846546927,750,750,750,750,0
|
|
20250225,165900,846546927,750,750,750,750,0
|
|
20250225,165800,846546927,750,750,750,750,0
|
|
20250225,165700,846546927,750,750,750,750,0
|
|
20250225,165600,846546927,750,750,750,750,0
|
|
20250225,165500,846546927,750,750,750,750,0
|
|
20250225,165400,846546927,750,750,750,750,0
|
|
20250225,165300,846546927,750,750,750,750,0
|
|
20250225,165200,846546927,750,750,750,750,0
|
|
20250225,165100,846546927,750,750,750,750,0
|
|
20250225,165000,846546927,750,750,750,750,0
|
|
20250225,164900,846546927,750,750,750,750,0
|
|
20250225,164800,846546927,750,750,750,750,0
|
|
20250225,164700,846546927,750,750,750,750,0
|
|
20250225,164600,846546927,750,750,750,750,0
|
|
20250225,164500,846546927,750,750,750,750,0
|
|
20250225,164400,846546927,750,750,750,750,0
|
|
20250225,164300,846546927,750,750,750,750,0
|
|
20250225,164200,846546927,750,750,750,750,0
|
|
20250225,164100,846546927,750,750,750,750,0
|
|
20250225,164000,846546927,750,750,750,750,0
|
|
20250225,163900,846546927,750,750,750,750,0
|
|
20250225,163800,846546927,750,750,750,750,0
|
|
20250225,163700,846546927,750,750,750,750,16652
|
|
20250225,163600,846546927,750,750,750,750,0
|
|
20250225,163500,846546927,750,750,750,750,0
|
|
20250225,163400,846546927,750,750,750,750,0
|
|
20250225,163300,846546927,750,750,750,750,0
|
|
20250225,163200,846546927,750,750,750,750,0
|
|
20250225,163100,846546927,750,750,750,750,0
|
|
20250225,163000,846546927,750,750,750,750,0
|
|
20250225,162900,846546927,750,750,750,750,0
|
|
20250225,162800,846546927,750,750,750,750,0
|
|
20250225,162700,846546927,750,750,750,750,0
|
|
20250225,162600,846546927,750,750,750,750,0
|
|
20250225,162500,846546927,750,750,750,750,0
|
|
20250225,162400,846546927,750,750,750,750,0
|
|
20250225,162300,846546927,750,750,750,750,0
|
|
20250225,162200,846546927,750,750,750,750,0
|
|
20250225,162100,846546927,750,750,750,750,0
|
|
20250225,162000,846546927,750,750,750,750,0
|
|
20250225,161900,846546927,750,750,750,750,0
|
|
20250225,161800,846546927,750,750,750,750,0
|
|
20250225,161700,846546927,750,750,750,750,0
|
|
20250225,161600,846546927,750,750,750,750,0
|
|
20250225,161500,846546927,750,750,750,750,0
|
|
20250225,161400,846546927,750,750,750,750,0
|
|
20250225,161300,846546927,750,750,750,750,0
|
|
20250225,161200,846546927,750,750,750,750,0
|
|
20250225,161100,846546927,750,750,750,750,0
|
|
20250225,161000,846546927,750,750,750,750,0
|
|
20250225,160900,846546927,750,750,750,750,0
|
|
20250225,160800,846546927,750,750,750,750,0
|
|
20250225,160700,846546927,750,750,750,750,16652
|
|
20250225,160600,846546927,750,750,750,750,0
|
|
20250225,160500,846546927,750,750,750,750,0
|
|
20250225,160400,846546927,750,750,750,750,0
|
|
20250225,160300,846546927,750,750,750,750,0
|
|
20250225,160200,846546927,750,750,750,750,0
|
|
20250225,160100,846546927,750,750,750,750,0
|
|
20250225,160000,846546927,750,750,750,750,0
|
|
20250225,155900,846546927,750,750,750,750,0
|
|
20250225,155800,846546927,750,750,750,750,0
|
|
20250225,155700,846546927,750,750,750,750,0
|
|
20250225,155600,846546927,750,750,750,750,0
|
|
20250225,155500,846546927,750,750,750,750,0
|
|
20250225,155400,846546927,750,750,750,750,0
|
|
20250225,155300,846546927,750,750,750,750,0
|
|
20250225,155200,846546927,750,750,750,750,0
|
|
20250225,155100,846546927,750,750,750,750,0
|
|
20250225,155000,846546927,750,750,750,750,0
|
|
20250225,154900,846546927,750,750,750,750,0
|
|
20250225,154800,846546927,750,750,750,750,0
|
|
20250225,154700,846546927,750,750,750,750,0
|
|
20250225,154600,846546927,750,750,750,750,0
|
|
20250225,154500,846546927,750,750,750,750,0
|
|
20250225,154400,846546927,750,750,750,750,0
|
|
20250225,154300,846546927,750,750,750,750,0
|
|
20250225,154200,846546927,750,750,750,750,0
|
|
20250225,154100,846546927,750,750,750,750,0
|
|
20250225,154000,846546927,750,750,750,750,0
|
|
20250225,153900,846546927,750,750,750,750,0
|
|
20250225,153800,846546927,750,750,750,750,0
|
|
20250225,153700,846546927,750,750,750,750,16652
|
|
20250225,153600,846546927,750,750,750,750,0
|
|
20250225,153500,846546927,750,750,750,750,0
|
|
20250225,153400,846546927,750,750,750,750,0
|
|
20250225,153300,846546927,750,750,750,750,0
|
|
20250225,153200,846546927,750,750,750,750,0
|
|
20250225,153100,846546927,750,750,750,750,0
|
|
20250225,153000,846546927,750,750,750,750,16652
|
|
20250225,152900,834057927,752,752,752,752,0
|
|
20250225,152800,834057927,752,752,752,752,0
|
|
20250225,152700,834057927,752,752,752,752,0
|
|
20250225,152600,834057927,752,752,752,752,0
|
|
20250225,152500,834057927,752,752,752,752,0
|
|
20250225,152400,834057927,752,752,752,752,0
|
|
20250225,152300,834057927,752,752,752,752,0
|
|
20250225,152200,834057927,752,752,752,752,0
|
|
20250225,152100,834057927,752,752,752,752,0
|
|
20250225,152000,834057927,752,752,752,752,0
|
|
20250225,151900,834057927,752,752,752,750,64398
|
|
20250225,151800,785746164,752,752,753,751,9093
|
|
20250225,151700,778912253,753,753,753,752,8598
|
|
20250225,151600,772441596,753,753,753,752,1002
|
|
20250225,151500,771687645,752,753,753,752,1253
|
|
20250225,151400,770745385,753,752,753,752,23
|
|
20250225,151300,770728068,753,753,753,753,11
|
|
20250225,151200,770719785,752,753,753,752,849
|
|
20250225,151100,770080992,752,752,752,752,1000
|
|
20250225,151000,769328992,752,753,753,752,12833
|
|
20250225,150900,759665747,753,753,753,752,1927
|
|
20250225,150800,758216216,753,753,753,752,1037
|
|
20250225,150700,757436189,753,752,753,752,2795
|
|
20250225,150600,755334346,751,753,753,751,533
|
|
20250225,150500,754934061,751,752,752,751,6388
|
|
20250225,150400,750130628,752,752,752,752,1507
|
|
20250225,150300,748997364,752,752,752,751,160
|
|
20250225,150200,748877144,752,752,752,752,2211
|
|
20250225,150100,747214472,752,752,752,752,2798
|
|
20250225,150000,745110376,752,752,752,751,5703
|
|
20250225,145900,740826300,752,752,752,751,4588
|
|
20250225,145800,737376311,752,752,752,751,1257
|
|
20250225,145700,736432247,752,752,752,752,104
|
|
20250225,145600,736354039,752,752,752,751,4242
|
|
20250225,145500,733164105,751,752,752,751,4954
|
|
20250225,145400,729443628,751,751,753,751,3439
|
|
20250225,145300,726860931,753,753,753,753,319
|
|
20250225,145200,726620724,752,752,753,752,2429
|
|
20250225,145100,724793700,751,752,753,751,2507
|
|
20250225,145000,722908919,751,751,752,751,3635
|
|
20250225,144900,720179033,751,752,752,751,2223
|
|
20250225,144800,718509558,752,752,752,750,14153
|
|
20250225,144700,707885787,751,751,751,751,37
|
|
20250225,144600,707858000,752,752,752,751,6588
|
|
20250225,144500,702910014,753,752,753,752,54
|
|
20250225,144400,702869392,752,752,752,752,1070
|
|
20250225,144300,702064752,752,751,752,751,1248
|
|
20250225,144200,701126268,752,751,752,750,3278
|
|
20250225,144100,698661631,750,751,752,750,14718
|
|
20250225,144000,687621767,752,751,752,751,233
|
|
20250225,143900,687446755,752,752,752,751,20229
|
|
20250225,143800,672254240,751,752,752,751,861
|
|
20250225,143700,671607611,752,752,752,752,228
|
|
20250225,143600,671436155,751,752,753,751,8090
|
|
20250225,143500,665352373,752,752,752,752,5123
|
|
20250225,143400,661499877,753,753,753,752,3917
|
|
20250225,143300,658550742,752,752,753,752,426
|
|
20250225,143200,658230083,752,752,752,751,10602
|
|
20250225,143100,650257705,753,753,753,752,505
|
|
20250225,143000,649877885,753,753,754,752,1327
|
|
20250225,142900,648878864,755,755,755,755,21
|
|
20250225,142800,648863009,755,753,755,753,931
|
|
20250225,142700,648161960,753,753,753,753,471
|
|
20250225,142600,647807297,753,753,753,752,6671
|
|
20250225,142500,642789734,753,754,754,753,1597
|
|
20250225,142400,641587191,754,754,754,754,1000
|
|
20250225,142300,640833191,753,753,753,753,0
|
|
20250225,142200,640833191,753,753,753,753,257
|
|
20250225,142100,640639670,755,753,755,753,69
|
|
20250225,142000,640587703,753,753,753,753,717
|
|
20250225,141900,640047802,753,753,755,753,3601
|
|
20250225,141800,637333209,755,753,755,753,3405
|
|
20250225,141700,634769236,753,753,753,753,944
|
|
20250225,141600,634058404,752,755,755,752,11861
|
|
20250225,141500,625137061,753,755,755,753,2292
|
|
20250225,141400,623410689,755,755,755,755,20
|
|
20250225,141300,623395589,755,755,755,755,206
|
|
20250225,141200,623240059,755,753,755,753,5321
|
|
20250225,141100,619224726,752,753,753,752,912
|
|
20250225,141000,618538200,753,753,753,753,1433
|
|
20250225,140900,617459151,753,753,753,753,0
|
|
20250225,140800,617459151,753,755,755,753,16473
|
|
20250225,140700,605050506,755,756,756,754,17674
|
|
20250225,140600,591723365,756,755,756,754,3069
|
|
20250225,140500,589407500,755,755,755,755,922
|
|
20250225,140400,588711390,755,755,755,755,535
|
|
20250225,140300,588307465,755,756,757,755,26444
|
|
20250225,140200,568337160,757,758,758,757,15
|
|
20250225,140100,568325792,757,757,757,757,3
|
|
20250225,140000,568323521,757,757,757,757,146
|
|
20250225,135900,568212999,758,758,758,758,0
|
|
20250225,135800,568212999,758,758,758,758,1
|
|
20250225,135700,568212241,756,758,758,756,3050
|
|
20250225,135600,565905249,757,757,757,757,1080
|
|
20250225,135500,565087689,757,758,758,757,284
|
|
20250225,135400,564872677,758,758,758,758,0
|
|
20250225,135300,564872677,758,758,758,758,381
|
|
20250225,135200,564583879,758,758,758,758,5
|
|
20250225,135100,564580089,758,757,758,757,2185
|
|
20250225,135000,562925894,757,757,757,757,4644
|
|
20250225,134900,559410386,757,757,757,757,100
|
|
20250225,134800,559334686,758,758,758,758,1879
|
|
20250225,134700,557910404,758,758,758,758,165
|
|
20250225,134600,557785334,758,758,758,758,48
|
|
20250225,134500,557748950,758,758,758,758,88
|
|
20250225,134400,557682246,758,757,758,757,343
|
|
20250225,134300,557422578,757,757,757,757,0
|
|
20250225,134200,557422578,757,757,757,757,150
|
|
20250225,134100,557309028,757,758,758,757,502
|
|
20250225,134000,556929012,756,757,757,756,290
|
|
20250225,133900,556709539,758,758,758,758,0
|
|
20250225,133800,556709539,758,758,758,758,5
|
|
20250225,133700,556705749,757,757,757,757,1737
|
|
20250225,133600,555390840,757,758,758,757,34
|
|
20250225,133500,555365078,757,757,757,757,5
|
|
20250225,133400,555361293,757,757,757,757,0
|
|
20250225,133300,555361293,757,758,758,757,1000
|
|
20250225,133200,554604120,758,757,758,757,21
|
|
20250225,133100,554588203,756,757,757,756,1500
|
|
20250225,133000,553454202,756,756,756,756,0
|
|
20250225,132900,553454202,756,756,756,756,0
|
|
20250225,132800,553454202,756,756,756,756,2900
|
|
20250225,132700,551261802,756,757,757,756,410
|
|
20250225,132600,550951742,756,756,756,756,0
|
|
20250225,132500,550951742,756,756,756,756,73
|
|
20250225,132400,550896554,756,756,756,756,1000
|
|
20250225,132300,550140554,758,758,758,758,10
|
|
20250225,132200,550132974,758,758,758,758,26
|
|
20250225,132100,550113266,758,757,758,755,9540
|
|
20250225,132000,542899786,758,757,758,757,2290
|
|
20250225,131900,541166248,758,758,758,758,18
|
|
20250225,131800,541152604,757,757,757,757,0
|
|
20250225,131700,541152604,757,757,757,757,0
|
|
20250225,131600,541152604,757,757,757,757,0
|
|
20250225,131500,541152604,757,757,757,757,2
|
|
20250225,131400,541151090,757,758,758,757,2681
|
|
20250225,131300,539119977,758,758,758,758,0
|
|
20250225,131200,539119977,758,758,758,758,31
|
|
20250225,131100,539096479,758,758,758,758,24
|
|
20250225,131000,539078287,758,758,758,758,12
|
|
20250225,130900,539069191,757,757,757,757,0
|
|
20250225,130800,539069191,757,757,757,757,1897
|
|
20250225,130700,537633162,757,757,757,757,98
|
|
20250225,130600,537558976,757,756,757,756,3
|
|
20250225,130500,537556707,755,755,756,755,2783
|
|
20250225,130400,535455482,755,756,756,755,9000
|
|
20250225,130300,528660356,755,758,758,755,17230
|
|
20250225,130200,515632309,758,760,760,758,802
|
|
20250225,130100,515023889,759,759,759,759,804
|
|
20250225,130000,514413653,759,759,759,759,748
|
|
20250225,125900,513845921,759,759,759,759,2
|
|
20250225,125800,513844403,759,759,759,758,591
|
|
20250225,125700,513396281,759,758,759,758,5
|
|
20250225,125600,513392487,759,759,759,759,0
|
|
20250225,125500,513392487,759,759,759,759,602
|
|
20250225,125400,512935569,759,759,759,759,0
|
|
20250225,125300,512935569,759,759,759,759,0
|
|
20250225,125200,512935569,759,758,759,758,172
|
|
20250225,125100,512805093,758,758,758,758,236
|
|
20250225,125000,512626205,758,758,758,758,261
|
|
20250225,124900,512428367,758,758,758,758,3
|
|
20250225,124800,512426093,757,757,757,757,0
|
|
20250225,124700,512426093,757,759,759,757,6000
|
|
20250225,124600,507880006,758,758,758,758,14
|
|
20250225,124500,507869394,761,761,761,761,5
|
|
20250225,124400,507865589,761,761,761,761,0
|
|
20250225,124300,507865589,761,761,761,761,0
|
|
20250225,124200,507865589,761,761,761,761,9
|
|
20250225,124100,507858740,761,761,761,761,1110
|
|
20250225,124000,507014030,761,761,761,761,865
|
|
20250225,123900,506355765,761,761,761,761,146
|
|
20250225,123800,506244659,761,761,761,761,564
|
|
20250225,123700,505815455,761,763,763,761,76
|
|
20250225,123600,505757473,763,761,763,761,219
|
|
20250225,123500,505590812,761,758,763,758,6562
|
|
20250225,123400,500602134,758,760,760,758,1382
|
|
20250225,123300,499553698,763,760,763,759,687
|
|
20250225,123200,499031959,763,762,763,762,1500
|
|
20250225,123100,497887741,763,760,763,760,3442
|
|
20250225,123000,495265336,760,760,760,760,4557
|
|
20250225,122900,491802016,760,760,760,760,4
|
|
20250225,122800,491798976,760,759,760,759,7
|
|
20250225,122700,491793662,760,760,760,759,58
|
|
20250225,122600,491749588,759,759,759,759,1895
|
|
20250225,122500,490311283,760,759,760,759,75
|
|
20250225,122400,490254357,759,759,759,759,77
|
|
20250225,122300,490195914,759,759,759,758,237
|
|
20250225,122200,490016266,758,759,759,758,64
|
|
20250225,122100,489967691,759,759,759,759,50
|
|
20250225,122000,489929741,759,759,759,759,0
|
|
20250225,121900,489929741,759,759,759,759,34
|
|
20250225,121800,489903935,759,759,759,759,300
|
|
20250225,121700,489676235,759,759,759,759,0
|
|
20250225,121600,489676235,759,759,759,758,264
|
|
20250225,121500,489475922,759,759,759,759,0
|
|
20250225,121400,489475922,759,759,759,759,16
|
|
20250225,121300,489463778,759,758,759,757,11706
|
|
20250225,121200,480589658,757,757,757,757,4798
|
|
20250225,121100,476957572,757,757,757,757,879
|
|
20250225,121000,476292169,757,757,757,756,221
|
|
20250225,120900,476124873,757,757,757,757,372
|
|
20250225,120800,475843269,756,757,757,755,2165
|
|
20250225,120700,474206478,756,755,756,755,1274
|
|
20250225,120600,473243717,756,757,757,756,14469
|
|
20250225,120500,462305101,757,757,757,757,600
|
|
20250225,120400,461850901,757,757,757,756,76
|
|
20250225,120300,461793419,757,756,757,756,2162
|
|
20250225,120200,460158935,757,757,757,757,50
|
|
20250225,120100,460121085,757,758,758,757,860
|
|
20250225,120000,459470063,757,757,757,757,963
|
|
20250225,115900,458741072,756,756,756,756,1946
|
|
20250225,115800,457269896,758,758,758,756,6959
|
|
20250225,115700,452003387,758,758,758,758,671
|
|
20250225,115600,451494769,758,758,758,758,230
|
|
20250225,115500,451320429,758,759,759,758,5957
|
|
20250225,115400,446804755,758,757,758,757,371
|
|
20250225,115300,446523650,757,757,757,757,3304
|
|
20250225,115200,444022522,758,758,758,757,4555
|
|
20250225,115100,440574332,758,758,758,757,3635
|
|
20250225,115000,437820501,758,758,758,758,10
|
|
20250225,114900,437812921,758,758,758,758,570
|
|
20250225,114800,437380861,758,758,758,758,1003
|
|
20250225,114700,436620587,758,759,759,758,3083
|
|
20250225,114600,434283660,759,759,759,759,70
|
|
20250225,114500,434230530,759,760,760,759,90
|
|
20250225,114400,434162170,758,759,759,758,2335
|
|
20250225,114300,432390905,759,759,759,759,220
|
|
20250225,114200,432223925,759,758,759,758,123
|
|
20250225,114100,432130689,758,759,759,758,50
|
|
20250225,114000,432092758,759,759,759,759,101
|
|
20250225,113900,432016099,760,760,760,760,127
|
|
20250225,113800,431919579,760,760,760,760,145
|
|
20250225,113700,431809379,760,760,760,760,1987
|
|
20250225,113600,430299259,760,760,760,760,1
|
|
20250225,113500,430298499,760,760,760,760,1
|
|
20250225,113400,430297739,757,757,757,757,0
|
|
20250225,113300,430297739,757,757,757,757,40
|
|
20250225,113200,430267459,757,757,757,757,1501
|
|
20250225,113100,429131202,757,758,758,757,3519
|
|
20250225,113000,426466334,758,758,758,758,12
|
|
20250225,112900,426457238,758,758,758,758,1
|
|
20250225,112800,426456480,758,758,758,758,2406
|
|
20250225,112700,424632732,758,758,758,758,250
|
|
20250225,112600,424443232,759,760,760,759,326
|
|
20250225,112500,424195787,760,760,760,760,0
|
|
20250225,112400,424195787,760,760,760,760,0
|
|
20250225,112300,424195787,760,760,760,760,25
|
|
20250225,112200,424176787,760,759,760,759,1001
|
|
20250225,112100,423417027,759,760,760,759,1220
|
|
20250225,112000,422491027,760,760,760,760,1
|
|
20250225,111900,422490267,760,759,760,759,5277
|
|
20250225,111800,418481365,759,759,759,759,197
|
|
20250225,111700,418331842,759,759,759,759,1535
|
|
20250225,111600,417166777,759,758,759,758,322
|
|
20250225,111500,416922679,758,758,758,758,1301
|
|
20250225,111400,415936521,758,758,759,758,2067
|
|
20250225,111300,414369726,758,759,759,758,280
|
|
20250225,111200,414157457,759,759,759,759,655
|
|
20250225,111100,413660312,759,759,759,759,175
|
|
20250225,111000,413527487,758,759,759,758,304
|
|
20250225,110900,413297043,759,759,759,759,5
|
|
20250225,110800,413293248,759,759,759,759,2650
|
|
20250225,110700,411281898,759,759,759,757,1178
|
|
20250225,110600,410389914,759,759,759,759,89
|
|
20250225,110500,410322363,759,760,760,757,21219
|
|
20250225,110400,394232142,759,760,760,759,3811
|
|
20250225,110300,391339584,760,760,760,760,500
|
|
20250225,110200,390959584,760,759,760,759,1449
|
|
20250225,110100,389858894,760,759,760,759,2110
|
|
20250225,110000,388257004,760,760,760,760,510
|
|
20250225,105900,387869404,760,759,760,759,802
|
|
20250225,105800,387260145,760,760,760,760,77
|
|
20250225,105700,387201625,760,760,760,760,1036
|
|
20250225,105600,386414265,760,760,760,760,577
|
|
20250225,105500,385975745,760,760,760,760,113
|
|
20250225,105400,385889865,761,761,761,761,0
|
|
20250225,105300,385889865,761,757,761,757,762
|
|
20250225,105200,385313027,757,760,760,757,55061
|
|
20250225,105100,343552674,761,761,761,761,948
|
|
20250225,105000,342831246,761,762,762,761,501
|
|
20250225,104900,342449984,761,761,761,761,461
|
|
20250225,104800,342099163,761,762,762,761,16
|
|
20250225,104700,342086979,762,762,762,762,5
|
|
20250225,104600,342083169,761,761,761,761,666
|
|
20250225,104500,341576343,761,761,761,761,800
|
|
20250225,104400,340967543,762,761,762,761,2303
|
|
20250225,104300,339214959,761,761,761,761,355
|
|
20250225,104200,338944804,761,761,761,761,47
|
|
20250225,104100,338909037,761,761,761,761,1722
|
|
20250225,104000,337598595,760,760,760,760,44
|
|
20250225,103900,337565155,760,760,760,760,2371
|
|
20250225,103800,335763195,760,760,760,760,558
|
|
20250225,103700,335339115,760,760,760,760,0
|
|
20250225,103600,335339115,760,761,761,760,201
|
|
20250225,103500,335186354,759,760,760,759,1825
|
|
20250225,103400,333800974,759,759,759,759,176
|
|
20250225,103300,333667390,759,761,761,759,30151
|
|
20250225,103200,310782216,761,761,761,760,552
|
|
20250225,103100,310362293,761,761,761,761,57
|
|
20250225,103000,310318916,759,760,760,759,11000
|
|
20250225,102900,301968412,760,761,761,760,241
|
|
20250225,102800,301785012,760,760,760,760,12979
|
|
20250225,102700,291920972,760,761,761,760,6033
|
|
20250225,102600,287335884,760,761,761,760,1751
|
|
20250225,102500,286004874,763,763,763,763,0
|
|
20250225,102400,286004874,763,763,763,763,1
|
|
20250225,102300,286004111,761,761,761,761,10459
|
|
20250225,102200,278044812,762,763,763,762,156
|
|
20250225,102100,277925931,763,763,763,762,4348
|
|
20250225,102000,274612744,763,763,763,762,895
|
|
20250225,101900,273930733,763,762,763,762,142
|
|
20250225,101800,273822427,762,762,762,762,0
|
|
20250225,101700,273822427,762,762,762,762,0
|
|
20250225,101600,273822427,762,762,762,762,1000
|
|
20250225,101500,273060427,764,763,764,762,119
|
|
20250225,101400,272969637,763,762,763,762,6273
|
|
20250225,101300,268189601,763,763,763,761,302
|
|
20250225,101200,267959775,763,762,763,761,600
|
|
20250225,101100,267502955,763,762,764,762,1852
|
|
20250225,101000,266090809,762,764,764,762,1112
|
|
20250225,100900,265243350,764,762,764,762,242
|
|
20250225,100800,265058707,764,764,764,764,60
|
|
20250225,100700,265012867,764,764,764,764,8
|
|
20250225,100600,265006755,764,762,764,762,5207
|
|
20250225,100500,261039015,762,763,763,762,7174
|
|
20250225,100400,255571937,763,761,763,761,3624
|
|
20250225,100300,252808549,763,763,763,763,20569
|
|
20250225,100200,237114402,763,763,763,763,105
|
|
20250225,100100,237034287,763,760,763,760,7
|
|
20250225,100000,237028964,760,760,760,760,194
|
|
20250225,095900,236881524,760,760,761,760,6637
|
|
20250225,095800,231837402,764,764,764,764,15
|
|
20250225,095700,231825942,764,764,764,760,2702
|
|
20250225,095600,229768408,760,762,762,760,45164
|
|
20250225,095500,195392704,762,762,762,762,1390
|
|
20250225,095400,194333524,762,763,763,762,310
|
|
20250225,095300,194097294,763,764,764,763,1368
|
|
20250225,095200,193053505,764,764,764,764,489
|
|
20250225,095100,192679909,764,764,764,764,153
|
|
20250225,095000,192563017,764,764,764,764,0
|
|
20250225,094900,192563017,764,764,764,764,0
|
|
20250225,094800,192563017,764,763,764,763,777
|
|
20250225,094700,191969535,763,764,764,763,3116
|
|
20250225,094600,189591911,764,764,764,764,100
|
|
20250225,094500,189515511,764,763,764,763,2255
|
|
20250225,094400,187794896,763,762,763,762,4609
|
|
20250225,094300,184280331,763,762,763,762,12025
|
|
20250225,094200,175117257,763,762,763,762,2691
|
|
20250225,094100,173064055,763,763,763,763,101
|
|
20250225,094000,172986992,762,762,763,762,8013
|
|
20250225,093900,166879926,763,761,764,761,257
|
|
20250225,093800,166683755,761,764,764,761,3608
|
|
20250225,093700,163933278,764,763,764,763,2026
|
|
20250225,093600,162387419,761,761,763,761,3023
|
|
20250225,093500,160086866,763,761,763,761,1839
|
|
20250225,093400,158686711,763,762,763,762,7729
|
|
20250225,093300,152796710,762,762,762,761,2075
|
|
20250225,093200,151216589,762,763,763,761,1162
|
|
20250225,093100,150331574,762,761,762,761,4214
|
|
20250225,093000,147124267,761,762,762,761,2112
|
|
20250225,092900,145516724,760,760,763,759,4329
|
|
20250225,092800,142227859,760,763,763,760,31021
|
|
20250225,092700,118627879,764,763,764,761,10078
|
|
20250225,092600,110953962,763,763,763,763,2146
|
|
20250225,092500,109316564,765,764,765,764,50
|
|
20250225,092400,109278354,765,765,765,764,4218
|
|
20250225,092300,106055640,765,764,765,764,2093
|
|
20250225,092200,104456585,764,763,764,763,1063
|
|
20250225,092100,103645123,763,763,763,763,3707
|
|
20250225,092000,100816682,763,762,763,762,7017
|
|
20250225,091900,95469411,763,763,763,763,836
|
|
20250225,091800,94831543,763,764,764,762,10011
|
|
20250225,091700,87200763,765,765,765,765,2
|
|
20250225,091600,87199233,765,763,765,762,266
|
|
20250225,091500,86996534,762,765,765,762,11465
|
|
20250225,091400,78250049,765,765,765,765,11
|
|
20250225,091300,78241634,765,763,766,762,21508
|
|
20250225,091200,61843121,768,768,768,768,544
|
|
20250225,091100,61425329,769,770,770,763,6256
|
|
20250225,091000,56645819,766,766,770,766,1587
|
|
20250225,090900,55430152,766,765,766,765,3717
|
|
20250225,090800,52584635,766,766,766,765,5374
|
|
20250225,090700,48473129,766,769,769,766,1052
|
|
20250225,090600,47667294,766,765,766,763,16061
|
|
20250225,090500,35386639,765,764,765,763,1027
|
|
20250225,090400,34602988,763,762,764,761,5466
|
|
20250225,090300,30437892,764,766,766,762,21350
|
|
20250225,090200,14132644,767,769,769,767,1766
|
|
20250225,090100,12778076,767,769,774,767,3481
|
|
20250225,090000,10101301,775,769,775,769,11704
|