609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,190600,4389688428,645,645,645,645,23522
|
|
20250227,190500,4389688428,645,645,645,645,0
|
|
20250227,190400,4389688428,645,645,645,645,0
|
|
20250227,190300,4389688428,645,645,645,645,0
|
|
20250227,190200,4389688428,645,645,645,645,0
|
|
20250227,190100,4389688428,645,645,645,645,0
|
|
20250227,190000,4389688428,645,645,645,645,0
|
|
20250227,185900,4389688428,645,645,645,645,0
|
|
20250227,185800,4389688428,645,645,645,645,0
|
|
20250227,185700,4389688428,645,645,645,645,0
|
|
20250227,185600,4389688428,645,645,645,645,0
|
|
20250227,185500,4389688428,645,645,645,645,0
|
|
20250227,185400,4389688428,645,645,645,645,0
|
|
20250227,185300,4389688428,645,645,645,645,0
|
|
20250227,185200,4389688428,645,645,645,645,0
|
|
20250227,185100,4389688428,645,645,645,645,0
|
|
20250227,185000,4389688428,645,645,645,645,0
|
|
20250227,184900,4389688428,645,645,645,645,0
|
|
20250227,184800,4389688428,645,645,645,645,0
|
|
20250227,184700,4389688428,645,645,645,645,0
|
|
20250227,184600,4389688428,645,645,645,645,0
|
|
20250227,184500,4389688428,645,645,645,645,0
|
|
20250227,184400,4389688428,645,645,645,645,0
|
|
20250227,184300,4389688428,645,645,645,645,0
|
|
20250227,184200,4389688428,645,645,645,645,0
|
|
20250227,184100,4389688428,645,645,645,645,0
|
|
20250227,184000,4389688428,645,645,645,645,0
|
|
20250227,183900,4389688428,645,645,645,645,0
|
|
20250227,183800,4389688428,645,645,645,645,0
|
|
20250227,183700,4389688428,645,645,645,645,0
|
|
20250227,183600,4389688428,645,645,645,645,23522
|
|
20250227,183500,4389688428,645,645,645,645,0
|
|
20250227,183400,4389688428,645,645,645,645,0
|
|
20250227,183300,4389688428,645,645,645,645,0
|
|
20250227,183200,4389688428,645,645,645,645,0
|
|
20250227,183100,4389688428,645,645,645,645,0
|
|
20250227,183000,4389688428,645,645,645,645,0
|
|
20250227,182900,4389688428,645,645,645,645,0
|
|
20250227,182800,4389688428,645,645,645,645,0
|
|
20250227,182700,4389688428,645,645,645,645,0
|
|
20250227,182600,4389688428,645,645,645,645,0
|
|
20250227,182500,4389688428,645,645,645,645,0
|
|
20250227,182400,4389688428,645,645,645,645,0
|
|
20250227,182300,4389688428,645,645,645,645,0
|
|
20250227,182200,4389688428,645,645,645,645,0
|
|
20250227,182100,4389688428,645,645,645,645,0
|
|
20250227,182000,4389688428,645,645,645,645,0
|
|
20250227,181900,4389688428,645,645,645,645,0
|
|
20250227,181800,4389688428,645,645,645,645,0
|
|
20250227,181700,4389688428,645,645,645,645,0
|
|
20250227,181600,4389688428,645,645,645,645,0
|
|
20250227,181500,4389688428,645,645,645,645,0
|
|
20250227,181400,4389688428,645,645,645,645,0
|
|
20250227,181300,4389688428,645,645,645,645,0
|
|
20250227,181200,4389688428,645,645,645,645,0
|
|
20250227,181100,4389688428,645,645,645,645,0
|
|
20250227,181000,4389688428,645,645,645,645,0
|
|
20250227,180900,4389688428,645,645,645,645,0
|
|
20250227,180800,4389688428,645,645,645,645,0
|
|
20250227,180700,4389688428,645,645,645,645,0
|
|
20250227,180600,4389688428,645,645,645,645,23522
|
|
20250227,180500,4389688428,645,645,645,645,0
|
|
20250227,180400,4389688428,645,645,645,645,0
|
|
20250227,180300,4389688428,645,645,645,645,0
|
|
20250227,180200,4389688428,645,645,645,645,0
|
|
20250227,180100,4389688428,645,645,645,645,0
|
|
20250227,180000,4389688428,645,645,645,645,0
|
|
20250227,175900,4389688428,645,645,645,645,0
|
|
20250227,175800,4389688428,645,645,645,645,0
|
|
20250227,175700,4389688428,645,645,645,645,0
|
|
20250227,175600,4389688428,645,645,645,645,0
|
|
20250227,175500,4389688428,645,645,645,645,0
|
|
20250227,175400,4389688428,645,645,645,645,0
|
|
20250227,175300,4389688428,645,645,645,645,0
|
|
20250227,175200,4389688428,645,645,645,645,0
|
|
20250227,175100,4389688428,645,645,645,645,0
|
|
20250227,175000,4389688428,645,645,645,645,0
|
|
20250227,174900,4389688428,645,645,645,645,0
|
|
20250227,174800,4389688428,645,645,645,645,0
|
|
20250227,174700,4389688428,645,645,645,645,0
|
|
20250227,174600,4389688428,645,645,645,645,0
|
|
20250227,174500,4389688428,645,645,645,645,0
|
|
20250227,174400,4389688428,645,645,645,645,0
|
|
20250227,174300,4389688428,645,645,645,645,0
|
|
20250227,174200,4389688428,645,645,645,645,0
|
|
20250227,174100,4389688428,645,645,645,645,0
|
|
20250227,174000,4389688428,645,645,645,645,0
|
|
20250227,173900,4389688428,645,645,645,645,0
|
|
20250227,173800,4389688428,645,645,645,645,0
|
|
20250227,173700,4389688428,645,645,645,645,0
|
|
20250227,173600,4389688428,645,645,645,645,23522
|
|
20250227,173500,4389688428,645,645,645,645,0
|
|
20250227,173400,4389688428,645,645,645,645,0
|
|
20250227,173300,4389688428,645,645,645,645,0
|
|
20250227,173200,4389688428,645,645,645,645,0
|
|
20250227,173100,4389688428,645,645,645,645,0
|
|
20250227,173000,4389688428,645,645,645,645,0
|
|
20250227,172900,4389688428,645,645,645,645,0
|
|
20250227,172800,4389688428,645,645,645,645,0
|
|
20250227,172700,4389688428,645,645,645,645,0
|
|
20250227,172600,4389688428,645,645,645,645,0
|
|
20250227,172500,4389688428,645,645,645,645,0
|
|
20250227,172400,4389688428,645,645,645,645,0
|
|
20250227,172300,4389688428,645,645,645,645,0
|
|
20250227,172200,4389688428,645,645,645,645,0
|
|
20250227,172100,4389688428,645,645,645,645,0
|
|
20250227,172000,4389688428,645,645,645,645,0
|
|
20250227,171900,4389688428,645,645,645,645,0
|
|
20250227,171800,4389688428,645,645,645,645,0
|
|
20250227,171700,4389688428,645,645,645,645,0
|
|
20250227,171600,4389688428,645,645,645,645,0
|
|
20250227,171500,4389688428,645,645,645,645,0
|
|
20250227,171400,4389688428,645,645,645,645,0
|
|
20250227,171300,4389688428,645,645,645,645,0
|
|
20250227,171200,4389688428,645,645,645,645,0
|
|
20250227,171100,4389688428,645,645,645,645,0
|
|
20250227,171000,4389688428,645,645,645,645,0
|
|
20250227,170900,4389688428,645,645,645,645,0
|
|
20250227,170800,4389688428,645,645,645,645,0
|
|
20250227,170700,4389688428,645,645,645,645,0
|
|
20250227,170600,4389688428,645,645,645,645,23522
|
|
20250227,170500,4389688428,645,645,645,645,0
|
|
20250227,170400,4389688428,645,645,645,645,0
|
|
20250227,170300,4389688428,645,645,645,645,0
|
|
20250227,170200,4389688428,645,645,645,645,0
|
|
20250227,170100,4389688428,645,645,645,645,0
|
|
20250227,170000,4389688428,645,645,645,645,0
|
|
20250227,165900,4389688428,645,645,645,645,0
|
|
20250227,165800,4389688428,645,645,645,645,0
|
|
20250227,165700,4389688428,645,645,645,645,0
|
|
20250227,165600,4389688428,645,645,645,645,0
|
|
20250227,165500,4389688428,645,645,645,645,0
|
|
20250227,165400,4389688428,645,645,645,645,0
|
|
20250227,165300,4389688428,645,645,645,645,0
|
|
20250227,165200,4389688428,645,645,645,645,0
|
|
20250227,165100,4389688428,645,645,645,645,0
|
|
20250227,165000,4389688428,645,645,645,645,0
|
|
20250227,164900,4389688428,645,645,645,645,0
|
|
20250227,164800,4389688428,645,645,645,645,0
|
|
20250227,164700,4389688428,645,645,645,645,0
|
|
20250227,164600,4389688428,645,645,645,645,0
|
|
20250227,164500,4389688428,645,645,645,645,0
|
|
20250227,164400,4389688428,645,645,645,645,0
|
|
20250227,164300,4389688428,645,645,645,645,0
|
|
20250227,164200,4389688428,645,645,645,645,0
|
|
20250227,164100,4389688428,645,645,645,645,0
|
|
20250227,164000,4389688428,645,645,645,645,0
|
|
20250227,163900,4389688428,645,645,645,645,0
|
|
20250227,163800,4389688428,645,645,645,645,0
|
|
20250227,163700,4389688428,645,645,645,645,0
|
|
20250227,163600,4389688428,645,645,645,645,23522
|
|
20250227,163500,4389688428,645,645,645,645,0
|
|
20250227,163400,4389688428,645,645,645,645,0
|
|
20250227,163300,4389688428,645,645,645,645,0
|
|
20250227,163200,4389688428,645,645,645,645,0
|
|
20250227,163100,4389688428,645,645,645,645,0
|
|
20250227,163000,4389688428,645,645,645,645,0
|
|
20250227,162900,4389688428,645,645,645,645,0
|
|
20250227,162800,4389688428,645,645,645,645,0
|
|
20250227,162700,4389688428,645,645,645,645,0
|
|
20250227,162600,4389688428,645,645,645,645,0
|
|
20250227,162500,4389688428,645,645,645,645,0
|
|
20250227,162400,4389688428,645,645,645,645,0
|
|
20250227,162300,4389688428,645,645,645,645,0
|
|
20250227,162200,4389688428,645,645,645,645,0
|
|
20250227,162100,4389688428,645,645,645,645,0
|
|
20250227,162000,4389688428,645,645,645,645,0
|
|
20250227,161900,4389688428,645,645,645,645,0
|
|
20250227,161800,4389688428,645,645,645,645,0
|
|
20250227,161700,4389688428,645,645,645,645,0
|
|
20250227,161600,4389688428,645,645,645,645,0
|
|
20250227,161500,4389688428,645,645,645,645,0
|
|
20250227,161400,4389688428,645,645,645,645,0
|
|
20250227,161300,4389688428,645,645,645,645,0
|
|
20250227,161200,4389688428,645,645,645,645,0
|
|
20250227,161100,4389688428,645,645,645,645,0
|
|
20250227,161000,4389688428,645,645,645,645,0
|
|
20250227,160900,4389688428,645,645,645,645,0
|
|
20250227,160800,4389688428,645,645,645,645,0
|
|
20250227,160700,4389688428,645,645,645,645,0
|
|
20250227,160600,4389688428,645,645,645,645,23522
|
|
20250227,160500,4389688428,645,645,645,645,0
|
|
20250227,160400,4389688428,645,645,645,645,0
|
|
20250227,160300,4389688428,645,645,645,645,0
|
|
20250227,160200,4389688428,645,645,645,645,0
|
|
20250227,160100,4389688428,645,645,645,645,0
|
|
20250227,160000,4389688428,645,645,645,645,0
|
|
20250227,155900,4389688428,645,645,645,645,0
|
|
20250227,155800,4389688428,645,645,645,645,0
|
|
20250227,155700,4389688428,645,645,645,645,0
|
|
20250227,155600,4389688428,645,645,645,645,0
|
|
20250227,155500,4389688428,645,645,645,645,0
|
|
20250227,155400,4389688428,645,645,645,645,0
|
|
20250227,155300,4389688428,645,645,645,645,0
|
|
20250227,155200,4389688428,645,645,645,645,0
|
|
20250227,155100,4389688428,645,645,645,645,0
|
|
20250227,155000,4389688428,645,645,645,645,0
|
|
20250227,154900,4389688428,645,645,645,645,0
|
|
20250227,154800,4389688428,645,645,645,645,0
|
|
20250227,154700,4389688428,645,645,645,645,0
|
|
20250227,154600,4389688428,645,645,645,645,0
|
|
20250227,154500,4389688428,645,645,645,645,0
|
|
20250227,154400,4389688428,645,645,645,645,0
|
|
20250227,154300,4389688428,645,645,645,645,0
|
|
20250227,154200,4389688428,645,645,645,645,0
|
|
20250227,154100,4389688428,645,645,645,645,0
|
|
20250227,154000,4389688428,645,645,645,645,0
|
|
20250227,153900,4389688428,645,645,645,645,0
|
|
20250227,153800,4389688428,645,645,645,645,0
|
|
20250227,153700,4389688428,645,645,645,645,0
|
|
20250227,153600,4389688428,645,645,645,645,23522
|
|
20250227,153500,4389688428,645,645,645,645,0
|
|
20250227,153400,4389688428,645,645,645,645,0
|
|
20250227,153300,4389688428,645,645,645,645,0
|
|
20250227,153200,4389688428,645,645,645,645,0
|
|
20250227,153100,4389688428,645,645,645,645,0
|
|
20250227,153000,4389688428,645,645,645,645,23522
|
|
20250227,152900,4374516738,643,643,643,643,0
|
|
20250227,152800,4374516738,643,643,643,643,0
|
|
20250227,152700,4374516738,643,643,643,643,0
|
|
20250227,152600,4374516738,643,643,643,643,0
|
|
20250227,152500,4374516738,643,643,643,643,0
|
|
20250227,152400,4374516738,643,643,643,643,0
|
|
20250227,152300,4374516738,643,643,643,643,0
|
|
20250227,152200,4374516738,643,643,643,643,0
|
|
20250227,152100,4374516738,643,643,643,643,0
|
|
20250227,152000,4374516738,643,643,643,643,0
|
|
20250227,151900,4374516738,643,641,643,641,6736
|
|
20250227,151800,4370192213,642,642,644,641,9194
|
|
20250227,151700,4364289468,644,646,646,642,6807
|
|
20250227,151600,4359916232,646,643,647,641,12260
|
|
20250227,151500,4352010082,643,640,644,639,6459
|
|
20250227,151400,4347861714,640,640,640,639,5498
|
|
20250227,151300,4344345655,640,642,642,640,12303
|
|
20250227,151200,4336461564,641,638,641,638,3591
|
|
20250227,151100,4334168053,638,640,640,638,14264
|
|
20250227,151000,4325060627,637,642,642,637,23144
|
|
20250227,150900,4310253564,642,642,642,641,2430
|
|
20250227,150800,4308695009,642,643,643,642,149
|
|
20250227,150700,4308599282,643,642,643,639,8694
|
|
20250227,150600,4303022982,641,641,641,641,1896
|
|
20250227,150500,4301807646,642,644,645,637,45094
|
|
20250227,150400,4272969977,644,645,645,640,30833
|
|
20250227,150300,4253211038,645,644,645,644,9130
|
|
20250227,150200,4247331288,643,644,644,643,7443
|
|
20250227,150100,4242541049,644,646,646,644,4349
|
|
20250227,150000,4239737093,644,647,647,644,11415
|
|
20250227,145900,4232370717,647,648,648,647,7729
|
|
20250227,145800,4227365196,648,649,650,648,1928
|
|
20250227,145700,4226115534,648,648,648,648,200
|
|
20250227,145600,4225985934,653,650,654,645,48548
|
|
20250227,145500,4194612097,647,653,653,647,32839
|
|
20250227,145400,4173285751,653,655,655,653,2769
|
|
20250227,145300,4171473556,655,655,655,654,728
|
|
20250227,145200,4170996930,654,654,654,654,99
|
|
20250227,145100,4170932184,654,654,654,654,1717
|
|
20250227,145000,4169809266,654,653,654,652,1501
|
|
20250227,144900,4168829302,654,652,654,651,17945
|
|
20250227,144800,4157129913,652,652,652,650,1879
|
|
20250227,144700,4155907036,650,653,655,650,7216
|
|
20250227,144600,4151201956,653,654,654,653,159
|
|
20250227,144500,4151098090,652,654,654,651,4127
|
|
20250227,144400,4148401250,654,653,654,652,448
|
|
20250227,144300,4148109084,652,654,654,651,41
|
|
20250227,144200,4148082313,651,654,654,651,2313
|
|
20250227,144100,4146574768,654,651,654,651,476
|
|
20250227,144000,4146264064,655,650,655,650,5859
|
|
20250227,143900,4142434399,650,649,650,649,2129
|
|
20250227,143800,4141050684,649,648,649,648,463
|
|
20250227,143700,4140750283,649,649,649,649,410
|
|
20250227,143600,4140484193,649,649,649,649,341
|
|
20250227,143500,4140262884,647,647,647,647,0
|
|
20250227,143400,4140262884,647,647,647,647,0
|
|
20250227,143300,4140262884,647,647,647,647,2697
|
|
20250227,143200,4138517925,647,647,647,646,1731
|
|
20250227,143100,4137399515,647,648,648,647,2076
|
|
20250227,143000,4136055687,649,649,649,649,3181
|
|
20250227,142900,4133991218,649,649,649,649,1626
|
|
20250227,142800,4132935944,649,647,649,647,764
|
|
20250227,142700,4132441524,649,648,649,647,1150
|
|
20250227,142600,4131697067,647,647,647,647,1900
|
|
20250227,142500,4130467767,649,649,649,646,12863
|
|
20250227,142400,4122143695,649,650,650,649,1441
|
|
20250227,142300,4121208187,650,652,652,650,10313
|
|
20250227,142200,4114495941,652,653,654,652,1700
|
|
20250227,142100,4113384918,653,651,654,651,3450
|
|
20250227,142000,4111132087,651,651,654,651,2633
|
|
20250227,141900,4109415689,652,652,652,652,1471
|
|
20250227,141800,4108456597,652,651,652,651,1132
|
|
20250227,141700,4107718563,650,650,652,650,660
|
|
20250227,141600,4107289363,650,648,650,648,5780
|
|
20250227,141500,4103536255,648,648,648,648,1216
|
|
20250227,141400,4102748287,648,648,649,648,591
|
|
20250227,141300,4102365139,649,648,649,648,295
|
|
20250227,141200,4102173969,649,648,649,647,3476
|
|
20250227,141100,4099921590,648,647,648,647,364
|
|
20250227,141000,4099685719,647,647,647,647,2031
|
|
20250227,140900,4098371662,647,648,648,647,969
|
|
20250227,140800,4097743850,648,649,649,647,512
|
|
20250227,140700,4097412462,647,649,650,647,14830
|
|
20250227,140600,4087812644,649,649,649,649,205
|
|
20250227,140500,4087679599,649,649,649,649,1079
|
|
20250227,140400,4086979328,649,649,649,649,1095
|
|
20250227,140300,4086268673,649,648,649,648,105
|
|
20250227,140200,4086200628,649,648,649,648,1046
|
|
20250227,140100,4085522439,648,648,648,646,4862
|
|
20250227,140000,4082374045,646,646,649,646,3280
|
|
20250227,135900,4080254062,649,649,649,646,3299
|
|
20250227,135800,4078120536,649,649,649,647,10462
|
|
20250227,135700,4071331250,649,647,649,647,16959
|
|
20250227,135600,4060329507,647,648,648,647,5452
|
|
20250227,135500,4056802033,648,646,648,646,253
|
|
20250227,135400,4056638279,645,648,648,645,7263
|
|
20250227,135300,4051953039,648,646,648,646,1187
|
|
20250227,135200,4051186206,646,646,646,645,6601
|
|
20250227,135100,4046926747,647,649,650,647,5583
|
|
20250227,135000,4043310007,649,649,650,649,5887
|
|
20250227,134900,4039483942,648,647,648,647,759
|
|
20250227,134800,4038992667,647,647,647,645,2703
|
|
20250227,134700,4037246117,648,647,648,646,2912
|
|
20250227,134600,4035363768,646,645,646,645,1205
|
|
20250227,134500,4034585339,645,642,645,640,11547
|
|
20250227,134400,4027169981,642,645,647,642,17502
|
|
20250227,134300,4015903168,645,645,646,645,2567
|
|
20250227,134200,4014246453,645,650,650,644,13185
|
|
20250227,134100,4005731473,649,653,654,649,38315
|
|
20250227,134000,3980799603,652,654,655,652,11281
|
|
20250227,133900,3973425369,654,653,655,653,1654
|
|
20250227,133800,3972344542,653,654,654,653,2388
|
|
20250227,133700,3970784630,653,655,655,653,4802
|
|
20250227,133600,3967646448,654,653,654,653,336
|
|
20250227,133500,3967426841,653,654,654,653,4408
|
|
20250227,133400,3964547334,654,654,655,653,12609
|
|
20250227,133300,3956311321,654,653,654,652,2814
|
|
20250227,133200,3954476568,653,653,653,652,354
|
|
20250227,133100,3954245416,652,652,653,652,19619
|
|
20250227,133000,3941452828,653,652,653,652,1734
|
|
20250227,132900,3940320536,652,652,652,652,6813
|
|
20250227,132800,3935878460,652,653,654,652,14143
|
|
20250227,132700,3926655557,654,654,654,652,6990
|
|
20250227,132600,3922087523,655,654,655,654,1805
|
|
20250227,132500,3920906689,653,653,653,653,365
|
|
20250227,132400,3920668344,653,652,655,651,3678
|
|
20250227,132300,3918263574,652,652,653,652,4190
|
|
20250227,132200,3915531594,652,654,654,652,1642
|
|
20250227,132100,3914459352,654,654,654,654,530
|
|
20250227,132000,3914112732,654,654,654,654,783
|
|
20250227,131900,3913600650,653,653,653,652,1573
|
|
20250227,131800,3912574689,653,653,654,653,1087
|
|
20250227,131700,3911864800,652,652,652,652,1308
|
|
20250227,131600,3911011984,652,652,654,652,4366
|
|
20250227,131500,3908162996,652,650,652,650,994
|
|
20250227,131400,3907516402,650,654,654,650,26094
|
|
20250227,131300,3890546876,654,654,654,651,6983
|
|
20250227,131200,3885995945,654,654,654,654,3250
|
|
20250227,131100,3883870445,654,653,654,652,973
|
|
20250227,131000,3883235855,653,654,654,652,560
|
|
20250227,130900,3882869669,654,654,654,652,8164
|
|
20250227,130800,3877530433,652,653,655,652,1114
|
|
20250227,130700,3876801877,653,650,654,650,1011
|
|
20250227,130600,3876144685,650,652,652,649,4904
|
|
20250227,130500,3872956011,654,650,655,650,1075
|
|
20250227,130400,3872253200,651,651,651,650,6513
|
|
20250227,130300,3868014378,651,653,655,651,4450
|
|
20250227,130200,3865114855,653,652,653,652,2650
|
|
20250227,130100,3863385692,650,651,652,650,9306
|
|
20250227,130000,3857332132,652,652,652,652,283
|
|
20250227,125900,3857147616,652,647,652,647,6597
|
|
20250227,125800,3852859911,650,650,651,646,6305
|
|
20250227,125700,3848767587,650,650,650,650,5214
|
|
20250227,125600,3845378487,650,650,652,644,6507
|
|
20250227,125500,3841169765,650,648,651,641,34066
|
|
20250227,125400,3819141162,647,654,655,647,13493
|
|
20250227,125300,3810365416,654,656,656,654,6800
|
|
20250227,125200,3805916076,656,654,656,653,9361
|
|
20250227,125100,3799792000,654,658,658,653,40177
|
|
20250227,125000,3773447779,658,662,663,658,16880
|
|
20250227,124900,3762310902,663,663,663,661,16140
|
|
20250227,124800,3751616424,663,663,665,662,2348
|
|
20250227,124700,3750060390,663,667,667,663,14003
|
|
20250227,124600,3740773588,664,664,666,664,1655
|
|
20250227,124500,3739674472,664,664,664,663,5047
|
|
20250227,124400,3736328131,666,665,666,664,6536
|
|
20250227,124300,3731983040,666,666,666,666,1203
|
|
20250227,124200,3731181842,666,666,666,665,826
|
|
20250227,124100,3730631826,665,664,665,664,3412
|
|
20250227,124000,3728363387,663,663,663,662,2588
|
|
20250227,123900,3726648930,662,662,663,662,1271
|
|
20250227,123800,3725807516,662,665,665,662,2468
|
|
20250227,123700,3724171268,665,668,669,664,39094
|
|
20250227,123600,3698134866,668,671,672,668,17575
|
|
20250227,123500,3686377956,671,670,671,669,4448
|
|
20250227,123400,3683397661,670,671,671,669,1269
|
|
20250227,123300,3682547842,671,672,672,669,5435
|
|
20250227,123200,3678906515,671,670,672,670,5543
|
|
20250227,123100,3675191042,670,669,670,669,3502
|
|
20250227,123000,3672847649,669,668,670,668,4488
|
|
20250227,122900,3669848820,671,667,671,667,16867
|
|
20250227,122800,3658572979,667,671,671,667,8230
|
|
20250227,122700,3653080420,672,669,675,667,43511
|
|
20250227,122600,3624034017,675,676,676,670,9527
|
|
20250227,122500,3617641526,672,677,677,672,6434
|
|
20250227,122400,3613304322,678,678,680,672,27556
|
|
20250227,122300,3594660092,678,670,678,670,51736
|
|
20250227,122200,3559836063,670,671,672,670,17961
|
|
20250227,122100,3547788334,671,671,672,669,2846
|
|
20250227,122000,3545880094,670,667,670,667,7908
|
|
20250227,121900,3540600835,668,672,672,668,13867
|
|
20250227,121800,3531299306,670,673,675,670,8428
|
|
20250227,121700,3525645573,673,671,675,670,8032
|
|
20250227,121600,3520250298,671,674,675,667,33509
|
|
20250227,121500,3497837285,675,676,680,671,11915
|
|
20250227,121400,3489800849,677,680,685,672,48558
|
|
20250227,121300,3456798840,683,666,690,666,68579
|
|
20250227,121200,3410483128,667,667,667,661,12616
|
|
20250227,121100,3402100802,667,660,668,659,47921
|
|
20250227,121000,3370319768,660,661,661,659,13150
|
|
20250227,120900,3361635917,661,661,662,661,2017
|
|
20250227,120800,3360302439,661,663,663,661,22956
|
|
20250227,120700,3345101461,663,659,664,658,11225
|
|
20250227,120600,3337681443,659,659,659,658,4422
|
|
20250227,120500,3334770317,659,658,659,658,461
|
|
20250227,120400,3334466938,657,658,662,656,26086
|
|
20250227,120300,3317324552,657,663,663,656,9185
|
|
20250227,120200,3311284706,664,664,665,659,14385
|
|
20250227,120100,3301761107,665,660,665,658,35311
|
|
20250227,120000,3278389544,668,652,669,652,45045
|
|
20250227,115900,3248779670,652,651,653,651,23965
|
|
20250227,115800,3233147301,651,645,651,645,52928
|
|
20250227,115700,3198774222,645,644,645,642,2317
|
|
20250227,115600,3197283397,645,646,647,645,5948
|
|
20250227,115500,3193439174,646,642,647,642,21340
|
|
20250227,115400,3179690323,643,642,643,641,2078
|
|
20250227,115300,3178356737,642,642,642,642,7007
|
|
20250227,115200,3173858243,643,640,643,640,23236
|
|
20250227,115100,3158949649,640,641,641,640,5733
|
|
20250227,115000,3155278532,641,642,642,640,12725
|
|
20250227,114900,3147124774,641,643,643,641,4336
|
|
20250227,114800,3144340441,643,643,643,643,1004
|
|
20250227,114700,3143694869,643,638,643,638,4958
|
|
20250227,114600,3140512150,638,638,640,638,9301
|
|
20250227,114500,3134577112,638,638,638,638,7670
|
|
20250227,114400,3129683652,638,637,638,637,2017
|
|
20250227,114300,3128396808,637,638,639,637,8926
|
|
20250227,114200,3122699313,638,638,639,638,286
|
|
20250227,114100,3122516702,639,640,640,639,4067
|
|
20250227,114000,3119915871,640,641,641,640,17969
|
|
20250227,113900,3108405950,640,639,640,638,6425
|
|
20250227,113800,3104301029,638,638,639,638,6593
|
|
20250227,113700,3100094595,639,636,639,634,11162
|
|
20250227,113600,3092991735,636,635,636,635,7408
|
|
20250227,113500,3088286855,635,635,635,634,3905
|
|
20250227,113400,3085809302,637,636,637,635,9847
|
|
20250227,113300,3079551399,636,635,636,635,144
|
|
20250227,113200,3079459865,635,637,637,635,2829
|
|
20250227,113100,3077662973,636,635,637,635,6882
|
|
20250227,113000,3073287797,634,632,634,631,4258
|
|
20250227,112900,3070595195,632,634,634,632,10942
|
|
20250227,112800,3063677620,634,635,636,633,6209
|
|
20250227,112700,3059735045,635,634,635,634,1728
|
|
20250227,112600,3058639170,634,634,636,634,9599
|
|
20250227,112500,3052553402,636,635,636,632,53810
|
|
20250227,112400,3018499192,635,640,640,634,7805
|
|
20250227,112300,3013539387,636,637,641,636,13153
|
|
20250227,112200,3005171365,637,637,638,635,37901
|
|
20250227,112100,2981088565,637,642,642,637,9069
|
|
20250227,112000,2975294705,643,645,645,638,24008
|
|
20250227,111900,2959919539,645,645,645,645,2108
|
|
20250227,111800,2958559879,645,646,647,645,4599
|
|
20250227,111700,2955588945,646,647,648,640,20155
|
|
20250227,111600,2942585226,642,643,648,641,33059
|
|
20250227,111500,2921237459,642,639,643,639,8517
|
|
20250227,111400,2915777905,638,641,641,638,8734
|
|
20250227,111300,2910197166,641,643,643,640,9243
|
|
20250227,111200,2904278989,643,643,643,642,2002
|
|
20250227,111100,2902992022,643,643,643,641,6535
|
|
20250227,111000,2898793905,643,640,644,640,13082
|
|
20250227,110900,2890388253,640,635,640,635,2098
|
|
20250227,110800,2889045538,635,642,644,635,35733
|
|
20250227,110700,2866125563,642,641,642,641,2467
|
|
20250227,110600,2864543457,640,639,641,635,14064
|
|
20250227,110500,2855548876,638,638,639,638,7374
|
|
20250227,110400,2850841686,637,635,637,635,3906
|
|
20250227,110300,2848356770,631,635,635,631,2901
|
|
20250227,110200,2846525592,631,630,633,630,11753
|
|
20250227,110100,2839100836,630,633,633,630,6598
|
|
20250227,110000,2834934728,633,637,637,632,1381
|
|
20250227,105900,2834061018,632,637,638,632,37935
|
|
20250227,105800,2809953551,637,638,638,636,8417
|
|
20250227,105700,2804591741,637,640,641,637,39318
|
|
20250227,105600,2779478826,641,642,642,639,12394
|
|
20250227,105500,2771549749,641,640,644,640,12609
|
|
20250227,105400,2763472124,640,640,640,638,4128
|
|
20250227,105300,2760830500,640,639,640,636,7718
|
|
20250227,105200,2755902268,639,637,639,635,7925
|
|
20250227,105100,2750844983,634,636,636,633,20298
|
|
20250227,105000,2737968149,631,630,637,630,11375
|
|
20250227,104900,2730752825,629,630,633,628,26190
|
|
20250227,104800,2714256716,631,634,637,630,56936
|
|
20250227,104700,2678242593,633,637,637,632,49654
|
|
20250227,104600,2646750345,637,640,640,636,37925
|
|
20250227,104500,2622568755,639,640,640,638,2940
|
|
20250227,104400,2620691233,640,639,640,638,35785
|
|
20250227,104300,2597836955,640,640,640,637,20687
|
|
20250227,104200,2584631892,641,648,648,640,11317
|
|
20250227,104100,2577353579,646,643,646,640,13322
|
|
20250227,104000,2568757969,643,639,643,636,9388
|
|
20250227,103900,2562757281,638,645,645,637,55233
|
|
20250227,103800,2527303905,645,647,649,644,30446
|
|
20250227,103700,2507617541,647,642,647,640,48669
|
|
20250227,103600,2476289812,640,643,644,639,29905
|
|
20250227,103500,2457126637,643,639,644,639,36924
|
|
20250227,103400,2433452491,639,642,643,637,56402
|
|
20250227,103300,2397279295,644,632,644,628,140428
|
|
20250227,103200,2307772709,631,630,634,618,107375
|
|
20250227,103100,2240656428,630,636,640,630,140650
|
|
20250227,103000,2151624335,635,633,649,631,145569
|
|
20250227,102900,2058711695,633,611,647,611,146978
|
|
20250227,102800,1966884382,615,613,618,605,279207
|
|
20250227,102700,1796187095,617,636,636,602,446271
|
|
20250227,102600,1520673252,637,649,650,636,161221
|
|
20250227,102500,1417239962,649,650,650,644,65456
|
|
20250227,102400,1374848368,650,653,655,645,164027
|
|
20250227,102300,1268099163,653,653,653,653,0
|
|
20250227,102200,1268099163,653,659,659,653,46751
|
|
20250227,102100,1237513667,656,656,659,655,106677
|
|
20250227,102000,1167614325,654,662,663,654,104692
|
|
20250227,101900,1098632914,661,659,662,658,70087
|
|
20250227,101800,1052315328,658,667,668,657,93010
|
|
20250227,101700,990766873,668,663,669,662,30452
|
|
20250227,101600,970483057,667,678,678,653,172537
|
|
20250227,101500,855797541,678,678,682,676,59573
|
|
20250227,101400,815335838,678,671,680,670,71013
|
|
20250227,101300,767354298,673,688,688,670,146147
|
|
20250227,101200,668456960,688,689,689,687,25711
|
|
20250227,101100,650753648,687,688,691,687,41693
|
|
20250227,101000,622056329,688,690,690,688,16505
|
|
20250227,100900,610683071,691,691,692,690,23049
|
|
20250227,100800,594772080,690,697,697,690,59052
|
|
20250227,100700,553989753,697,690,697,690,26282
|
|
20250227,100600,535789115,692,698,698,690,66981
|
|
20250227,100500,489305012,698,699,700,696,29814
|
|
20250227,100400,468522855,697,704,704,697,128267
|
|
20250227,100300,378760555,704,704,705,702,16566
|
|
20250227,100200,367109213,704,709,710,704,47004
|
|
20250227,100100,333871688,710,710,710,710,3555
|
|
20250227,100000,331347638,710,709,710,709,9670
|
|
20250227,095900,324491458,709,710,710,709,2182
|
|
20250227,095800,322942718,711,710,711,709,3844
|
|
20250227,095700,320215289,709,710,711,709,5677
|
|
20250227,095600,316190093,711,711,711,708,88289
|
|
20250227,095500,253574712,711,712,713,711,2345
|
|
20250227,095400,251905162,712,712,712,712,101
|
|
20250227,095300,251833250,712,713,713,712,1261
|
|
20250227,095200,250934257,713,713,713,711,4631
|
|
20250227,095100,247639297,712,713,713,711,5105
|
|
20250227,095000,244009268,713,714,714,711,13537
|
|
20250227,094900,234370733,714,714,714,713,1686
|
|
20250227,094800,233167490,714,715,715,713,1635
|
|
20250227,094700,232000224,714,715,715,713,2231
|
|
20250227,094600,230407537,715,713,716,713,15369
|
|
20250227,094500,219426497,713,712,714,712,1289
|
|
20250227,094400,218508225,712,714,714,712,6401
|
|
20250227,094300,213939455,714,714,715,713,9257
|
|
20250227,094200,207333185,714,714,714,713,799
|
|
20250227,094100,206763281,714,712,715,712,9635
|
|
20250227,094000,199893128,712,713,715,712,19156
|
|
20250227,093900,186251778,712,713,715,712,11230
|
|
20250227,093800,178250397,715,715,716,712,15555
|
|
20250227,093700,167157856,716,722,722,716,18405
|
|
20250227,093600,153944809,719,722,723,719,37775
|
|
20250227,093500,126725921,723,724,724,723,6276
|
|
20250227,093400,122184800,725,724,725,724,2511
|
|
20250227,093300,120366834,724,723,724,723,1202
|
|
20250227,093200,119497357,723,727,727,722,1919
|
|
20250227,093100,118108479,726,723,726,723,16245
|
|
20250227,093000,106332382,724,725,725,723,5934
|
|
20250227,092900,102041279,725,726,726,723,3570
|
|
20250227,092800,99459532,725,726,726,723,8001
|
|
20250227,092700,93672644,726,725,727,724,8654
|
|
20250227,092600,87401787,725,727,727,725,1146
|
|
20250227,092500,86570245,726,730,730,726,670
|
|
20250227,092400,86083772,730,730,730,730,117
|
|
20250227,092300,85998362,730,726,730,725,1479
|
|
20250227,092200,84925820,725,725,725,725,373
|
|
20250227,092100,84655395,725,725,725,725,2922
|
|
20250227,092000,82536945,725,729,729,724,24203
|
|
20250227,091900,64971040,729,729,729,729,132
|
|
20250227,091800,64874812,728,728,729,728,2648
|
|
20250227,091700,62946194,728,730,730,728,3879
|
|
20250227,091600,60121514,730,729,730,729,1666
|
|
20250227,091500,58905336,729,729,729,729,1159
|
|
20250227,091400,58060425,727,730,730,727,7021
|
|
20250227,091300,52942030,730,731,731,730,3743
|
|
20250227,091200,50209390,730,731,731,730,4115
|
|
20250227,091100,47203282,732,733,733,731,1021
|
|
20250227,091000,46456500,733,731,733,730,1847
|
|
20250227,090900,45105693,731,734,734,731,3645
|
|
20250227,090800,42435617,734,734,734,734,3052
|
|
20250227,090700,40195449,734,732,734,732,4008
|
|
20250227,090600,37261591,732,734,736,732,9016
|
|
20250227,090500,30642027,734,732,736,732,13534
|
|
20250227,090400,20696177,732,729,732,729,3348
|
|
20250227,090300,18251520,729,726,729,726,9769
|
|
20250227,090200,11151166,726,726,726,723,3254
|
|
20250227,090100,8794727,723,727,727,723,6858
|
|
20250227,090000,3826342,727,725,731,725,5223
|