615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,191200,1820239728,821,821,821,821,14525
|
|
20250224,191100,1820239728,821,821,821,821,0
|
|
20250224,191000,1820239728,821,821,821,821,0
|
|
20250224,190900,1820239728,821,821,821,821,0
|
|
20250224,190800,1820239728,821,821,821,821,0
|
|
20250224,190700,1820239728,821,821,821,821,0
|
|
20250224,190600,1820239728,821,821,821,821,0
|
|
20250224,190500,1820239728,821,821,821,821,0
|
|
20250224,190400,1820239728,821,821,821,821,0
|
|
20250224,190300,1820239728,821,821,821,821,0
|
|
20250224,190200,1820239728,821,821,821,821,0
|
|
20250224,190100,1820239728,821,821,821,821,0
|
|
20250224,190000,1820239728,821,821,821,821,0
|
|
20250224,185900,1820239728,821,821,821,821,0
|
|
20250224,185800,1820239728,821,821,821,821,0
|
|
20250224,185700,1820239728,821,821,821,821,0
|
|
20250224,185600,1820239728,821,821,821,821,0
|
|
20250224,185500,1820239728,821,821,821,821,0
|
|
20250224,185400,1820239728,821,821,821,821,0
|
|
20250224,185300,1820239728,821,821,821,821,0
|
|
20250224,185200,1820239728,821,821,821,821,0
|
|
20250224,185100,1820239728,821,821,821,821,0
|
|
20250224,185000,1820239728,821,821,821,821,0
|
|
20250224,184900,1820239728,821,821,821,821,0
|
|
20250224,184800,1820239728,821,821,821,821,0
|
|
20250224,184700,1820239728,821,821,821,821,0
|
|
20250224,184600,1820239728,821,821,821,821,0
|
|
20250224,184500,1820239728,821,821,821,821,0
|
|
20250224,184400,1820239728,821,821,821,821,0
|
|
20250224,184300,1820239728,821,821,821,821,0
|
|
20250224,184200,1820239728,821,821,821,821,14525
|
|
20250224,184100,1820239728,821,821,821,821,0
|
|
20250224,184000,1820239728,821,821,821,821,0
|
|
20250224,183900,1820239728,821,821,821,821,0
|
|
20250224,183800,1820239728,821,821,821,821,0
|
|
20250224,183700,1820239728,821,821,821,821,0
|
|
20250224,183600,1820239728,821,821,821,821,0
|
|
20250224,183500,1820239728,821,821,821,821,0
|
|
20250224,183400,1820239728,821,821,821,821,0
|
|
20250224,183300,1820239728,821,821,821,821,0
|
|
20250224,183200,1820239728,821,821,821,821,0
|
|
20250224,183100,1820239728,821,821,821,821,0
|
|
20250224,183000,1820239728,821,821,821,821,0
|
|
20250224,182900,1820239728,821,821,821,821,0
|
|
20250224,182800,1820239728,821,821,821,821,0
|
|
20250224,182700,1820239728,821,821,821,821,0
|
|
20250224,182600,1820239728,821,821,821,821,0
|
|
20250224,182500,1820239728,821,821,821,821,0
|
|
20250224,182400,1820239728,821,821,821,821,0
|
|
20250224,182300,1820239728,821,821,821,821,0
|
|
20250224,182200,1820239728,821,821,821,821,0
|
|
20250224,182100,1820239728,821,821,821,821,0
|
|
20250224,182000,1820239728,821,821,821,821,0
|
|
20250224,181900,1820239728,821,821,821,821,0
|
|
20250224,181800,1820239728,821,821,821,821,0
|
|
20250224,181700,1820239728,821,821,821,821,0
|
|
20250224,181600,1820239728,821,821,821,821,0
|
|
20250224,181500,1820239728,821,821,821,821,0
|
|
20250224,181400,1820239728,821,821,821,821,0
|
|
20250224,181300,1820239728,821,821,821,821,0
|
|
20250224,181200,1820239728,821,821,821,821,14525
|
|
20250224,181100,1820239728,821,821,821,821,0
|
|
20250224,181000,1820239728,821,821,821,821,0
|
|
20250224,180900,1820239728,821,821,821,821,0
|
|
20250224,180800,1820239728,821,821,821,821,0
|
|
20250224,180700,1820239728,821,821,821,821,0
|
|
20250224,180600,1820239728,821,821,821,821,0
|
|
20250224,180500,1820239728,821,821,821,821,0
|
|
20250224,180400,1820239728,821,821,821,821,0
|
|
20250224,180300,1820239728,821,821,821,821,0
|
|
20250224,180200,1820239728,821,821,821,821,0
|
|
20250224,180100,1820239728,821,821,821,821,0
|
|
20250224,180000,1820239728,821,821,821,821,0
|
|
20250224,175900,1820239728,821,821,821,821,0
|
|
20250224,175800,1820239728,821,821,821,821,0
|
|
20250224,175700,1820239728,821,821,821,821,0
|
|
20250224,175600,1820239728,821,821,821,821,0
|
|
20250224,175500,1820239728,821,821,821,821,0
|
|
20250224,175400,1820239728,821,821,821,821,0
|
|
20250224,175300,1820239728,821,821,821,821,0
|
|
20250224,175200,1820239728,821,821,821,821,0
|
|
20250224,175100,1820239728,821,821,821,821,0
|
|
20250224,175000,1820239728,821,821,821,821,0
|
|
20250224,174900,1820239728,821,821,821,821,0
|
|
20250224,174800,1820239728,821,821,821,821,0
|
|
20250224,174700,1820239728,821,821,821,821,0
|
|
20250224,174600,1820239728,821,821,821,821,0
|
|
20250224,174500,1820239728,821,821,821,821,0
|
|
20250224,174400,1820239728,821,821,821,821,0
|
|
20250224,174300,1820239728,821,821,821,821,0
|
|
20250224,174200,1820239728,821,821,821,821,14525
|
|
20250224,174100,1820239728,821,821,821,821,0
|
|
20250224,174000,1820239728,821,821,821,821,0
|
|
20250224,173900,1820239728,821,821,821,821,0
|
|
20250224,173800,1820239728,821,821,821,821,0
|
|
20250224,173700,1820239728,821,821,821,821,0
|
|
20250224,173600,1820239728,821,821,821,821,0
|
|
20250224,173500,1820239728,821,821,821,821,0
|
|
20250224,173400,1820239728,821,821,821,821,0
|
|
20250224,173300,1820239728,821,821,821,821,0
|
|
20250224,173200,1820239728,821,821,821,821,0
|
|
20250224,173100,1820239728,821,821,821,821,0
|
|
20250224,173000,1820239728,821,821,821,821,0
|
|
20250224,172900,1820239728,821,821,821,821,0
|
|
20250224,172800,1820239728,821,821,821,821,0
|
|
20250224,172700,1820239728,821,821,821,821,0
|
|
20250224,172600,1820239728,821,821,821,821,0
|
|
20250224,172500,1820239728,821,821,821,821,0
|
|
20250224,172400,1820239728,821,821,821,821,0
|
|
20250224,172300,1820239728,821,821,821,821,0
|
|
20250224,172200,1820239728,821,821,821,821,0
|
|
20250224,172100,1820239728,821,821,821,821,0
|
|
20250224,172000,1820239728,821,821,821,821,0
|
|
20250224,171900,1820239728,821,821,821,821,0
|
|
20250224,171800,1820239728,821,821,821,821,0
|
|
20250224,171700,1820239728,821,821,821,821,0
|
|
20250224,171600,1820239728,821,821,821,821,0
|
|
20250224,171500,1820239728,821,821,821,821,0
|
|
20250224,171400,1820239728,821,821,821,821,0
|
|
20250224,171300,1820239728,821,821,821,821,0
|
|
20250224,171200,1820239728,821,821,821,821,14525
|
|
20250224,171100,1820239728,821,821,821,821,0
|
|
20250224,171000,1820239728,821,821,821,821,0
|
|
20250224,170900,1820239728,821,821,821,821,0
|
|
20250224,170800,1820239728,821,821,821,821,0
|
|
20250224,170700,1820239728,821,821,821,821,0
|
|
20250224,170600,1820239728,821,821,821,821,0
|
|
20250224,170500,1820239728,821,821,821,821,0
|
|
20250224,170400,1820239728,821,821,821,821,0
|
|
20250224,170300,1820239728,821,821,821,821,0
|
|
20250224,170200,1820239728,821,821,821,821,0
|
|
20250224,170100,1820239728,821,821,821,821,0
|
|
20250224,170000,1820239728,821,821,821,821,0
|
|
20250224,165900,1820239728,821,821,821,821,0
|
|
20250224,165800,1820239728,821,821,821,821,0
|
|
20250224,165700,1820239728,821,821,821,821,0
|
|
20250224,165600,1820239728,821,821,821,821,0
|
|
20250224,165500,1820239728,821,821,821,821,0
|
|
20250224,165400,1820239728,821,821,821,821,0
|
|
20250224,165300,1820239728,821,821,821,821,0
|
|
20250224,165200,1820239728,821,821,821,821,0
|
|
20250224,165100,1820239728,821,821,821,821,0
|
|
20250224,165000,1820239728,821,821,821,821,0
|
|
20250224,164900,1820239728,821,821,821,821,0
|
|
20250224,164800,1820239728,821,821,821,821,0
|
|
20250224,164700,1820239728,821,821,821,821,0
|
|
20250224,164600,1820239728,821,821,821,821,0
|
|
20250224,164500,1820239728,821,821,821,821,0
|
|
20250224,164400,1820239728,821,821,821,821,0
|
|
20250224,164300,1820239728,821,821,821,821,0
|
|
20250224,164200,1820239728,821,821,821,821,14525
|
|
20250224,164100,1820239728,821,821,821,821,0
|
|
20250224,164000,1820239728,821,821,821,821,0
|
|
20250224,163900,1820239728,821,821,821,821,0
|
|
20250224,163800,1820239728,821,821,821,821,0
|
|
20250224,163700,1820239728,821,821,821,821,0
|
|
20250224,163600,1820239728,821,821,821,821,0
|
|
20250224,163500,1820239728,821,821,821,821,0
|
|
20250224,163400,1820239728,821,821,821,821,0
|
|
20250224,163300,1820239728,821,821,821,821,0
|
|
20250224,163200,1820239728,821,821,821,821,0
|
|
20250224,163100,1820239728,821,821,821,821,0
|
|
20250224,163000,1820239728,821,821,821,821,0
|
|
20250224,162900,1820239728,821,821,821,821,0
|
|
20250224,162800,1820239728,821,821,821,821,0
|
|
20250224,162700,1820239728,821,821,821,821,0
|
|
20250224,162600,1820239728,821,821,821,821,0
|
|
20250224,162500,1820239728,821,821,821,821,0
|
|
20250224,162400,1820239728,821,821,821,821,0
|
|
20250224,162300,1820239728,821,821,821,821,0
|
|
20250224,162200,1820239728,821,821,821,821,0
|
|
20250224,162100,1820239728,821,821,821,821,0
|
|
20250224,162000,1820239728,821,821,821,821,0
|
|
20250224,161900,1820239728,821,821,821,821,0
|
|
20250224,161800,1820239728,821,821,821,821,0
|
|
20250224,161700,1820239728,821,821,821,821,0
|
|
20250224,161600,1820239728,821,821,821,821,0
|
|
20250224,161500,1820239728,821,821,821,821,0
|
|
20250224,161400,1820239728,821,821,821,821,0
|
|
20250224,161300,1820239728,821,821,821,821,0
|
|
20250224,161200,1820239728,821,821,821,821,14525
|
|
20250224,161100,1820239728,821,821,821,821,0
|
|
20250224,161000,1820239728,821,821,821,821,0
|
|
20250224,160900,1820239728,821,821,821,821,0
|
|
20250224,160800,1820239728,821,821,821,821,0
|
|
20250224,160700,1820239728,821,821,821,821,0
|
|
20250224,160600,1820239728,821,821,821,821,0
|
|
20250224,160500,1820239728,821,821,821,821,0
|
|
20250224,160400,1820239728,821,821,821,821,0
|
|
20250224,160300,1820239728,821,821,821,821,0
|
|
20250224,160200,1820239728,821,821,821,821,0
|
|
20250224,160100,1820239728,821,821,821,821,0
|
|
20250224,160000,1820239728,821,821,821,821,0
|
|
20250224,155900,1820239728,821,821,821,821,0
|
|
20250224,155800,1820239728,821,821,821,821,0
|
|
20250224,155700,1820239728,821,821,821,821,0
|
|
20250224,155600,1820239728,821,821,821,821,0
|
|
20250224,155500,1820239728,821,821,821,821,0
|
|
20250224,155400,1820239728,821,821,821,821,0
|
|
20250224,155300,1820239728,821,821,821,821,0
|
|
20250224,155200,1820239728,821,821,821,821,0
|
|
20250224,155100,1820239728,821,821,821,821,0
|
|
20250224,155000,1820239728,821,821,821,821,0
|
|
20250224,154900,1820239728,821,821,821,821,0
|
|
20250224,154800,1820239728,821,821,821,821,0
|
|
20250224,154700,1820239728,821,821,821,821,0
|
|
20250224,154600,1820239728,821,821,821,821,0
|
|
20250224,154500,1820239728,821,821,821,821,0
|
|
20250224,154400,1820239728,821,821,821,821,0
|
|
20250224,154300,1820239728,821,821,821,821,0
|
|
20250224,154200,1820239728,821,821,821,821,14525
|
|
20250224,154100,1820239728,821,821,821,821,0
|
|
20250224,154000,1820239728,821,821,821,821,0
|
|
20250224,153900,1820239728,821,821,821,821,0
|
|
20250224,153800,1820239728,821,821,821,821,0
|
|
20250224,153700,1820239728,821,821,821,821,0
|
|
20250224,153600,1820239728,821,821,821,821,0
|
|
20250224,153500,1820239728,821,821,821,821,0
|
|
20250224,153400,1820239728,821,821,821,821,0
|
|
20250224,153300,1820239728,821,821,821,821,0
|
|
20250224,153200,1820239728,821,821,821,821,0
|
|
20250224,153100,1820239728,821,821,821,821,0
|
|
20250224,153000,1820239728,821,821,821,821,14525
|
|
20250224,152900,1808314703,820,820,820,820,0
|
|
20250224,152800,1808314703,820,820,820,820,0
|
|
20250224,152700,1808314703,820,820,820,820,0
|
|
20250224,152600,1808314703,820,820,820,820,0
|
|
20250224,152500,1808314703,820,820,820,820,0
|
|
20250224,152400,1808314703,820,820,820,820,0
|
|
20250224,152300,1808314703,820,820,820,820,0
|
|
20250224,152200,1808314703,820,820,820,820,0
|
|
20250224,152100,1808314703,820,820,820,820,0
|
|
20250224,152000,1808314703,820,820,820,820,0
|
|
20250224,151900,1808314703,820,820,820,819,3377
|
|
20250224,151800,1805546337,820,820,820,820,1659
|
|
20250224,151700,1804185957,820,820,820,819,1081
|
|
20250224,151600,1803299587,821,821,821,821,30
|
|
20250224,151500,1803274957,821,819,821,818,1389
|
|
20250224,151400,1802137032,819,820,820,819,8339
|
|
20250224,151300,1795307361,819,819,819,819,1721
|
|
20250224,151200,1793897862,819,820,820,819,6828
|
|
20250224,151100,1788302602,819,820,821,819,5488
|
|
20250224,151000,1783802724,820,820,821,820,2436
|
|
20250224,150900,1781804204,821,820,821,820,5021
|
|
20250224,150800,1777684982,821,821,822,821,5340
|
|
20250224,150700,1773300005,821,821,821,818,2663
|
|
20250224,150600,1771119035,819,820,820,819,8586
|
|
20250224,150500,1764079023,820,819,820,819,2721
|
|
20250224,150400,1761850512,819,818,819,818,3384
|
|
20250224,150300,1759080566,818,818,820,818,16
|
|
20250224,150200,1759067476,818,820,820,818,1196
|
|
20250224,150100,1758089034,819,817,819,817,8002
|
|
20250224,150000,1751541386,817,817,818,817,3084
|
|
20250224,145900,1749021751,817,818,818,817,671
|
|
20250224,145800,1748473543,817,817,818,817,3012
|
|
20250224,145700,1746012738,817,817,817,817,1114
|
|
20250224,145600,1745102600,816,816,816,816,0
|
|
20250224,145500,1745102600,816,815,817,815,6565
|
|
20250224,145400,1739740295,816,816,816,816,47
|
|
20250224,145300,1739701943,816,815,816,815,32
|
|
20250224,145200,1739675852,818,816,818,815,27093
|
|
20250224,145100,1717578029,816,817,817,816,5201
|
|
20250224,145000,1713330250,817,817,817,817,0
|
|
20250224,144900,1713330250,817,818,818,817,3575
|
|
20250224,144800,1710407465,818,818,818,818,2000
|
|
20250224,144700,1708771465,818,817,818,817,3901
|
|
20250224,144600,1705584318,818,818,818,818,1
|
|
20250224,144500,1705583500,817,817,817,817,579
|
|
20250224,144400,1705110457,817,818,818,817,752
|
|
20250224,144300,1704495627,819,819,819,819,90
|
|
20250224,144200,1704421917,819,818,819,818,1118
|
|
20250224,144100,1703506361,818,818,819,818,899
|
|
20250224,144000,1702770972,818,820,820,818,3049
|
|
20250224,143900,1700273389,821,821,821,821,0
|
|
20250224,143800,1700273389,821,821,821,821,1500
|
|
20250224,143700,1699041889,818,819,819,818,14581
|
|
20250224,143600,1687112751,819,821,821,818,913
|
|
20250224,143500,1686365289,821,821,821,821,5
|
|
20250224,143400,1686361184,821,821,821,821,1411
|
|
20250224,143300,1685202753,822,818,822,818,4021
|
|
20250224,143200,1681903293,821,820,821,820,1994
|
|
20250224,143100,1680267209,820,822,822,820,41
|
|
20250224,143000,1680233567,822,821,822,820,5578
|
|
20250224,142900,1675656020,821,817,821,816,9558
|
|
20250224,142800,1667841658,818,817,818,816,4331
|
|
20250224,142700,1664303748,817,820,820,817,2838
|
|
20250224,142600,1661982286,820,820,820,816,4878
|
|
20250224,142500,1658000297,820,820,820,816,5514
|
|
20250224,142400,1653496102,820,820,821,820,415
|
|
20250224,142300,1653155799,820,820,820,817,1428
|
|
20250224,142200,1651987430,817,820,821,817,8802
|
|
20250224,142100,1644783130,820,819,820,819,575
|
|
20250224,142000,1644312151,819,817,819,817,3507
|
|
20250224,141900,1641441718,817,816,817,816,1236
|
|
20250224,141800,1640432648,816,816,817,816,5278
|
|
20250224,141700,1636125552,816,821,821,816,4525
|
|
20250224,141600,1632424225,821,820,821,820,92
|
|
20250224,141500,1632348755,820,817,820,817,215
|
|
20250224,141400,1632172977,817,818,821,816,7657
|
|
20250224,141300,1625918141,818,819,819,818,783
|
|
20250224,141200,1625277628,819,819,822,818,10277
|
|
20250224,141100,1616858087,819,820,823,819,10008
|
|
20250224,141000,1608650912,820,822,823,820,5248
|
|
20250224,140900,1604343427,822,822,824,819,4626
|
|
20250224,140800,1600544747,822,823,826,822,22164
|
|
20250224,140700,1582287896,823,824,825,823,6550
|
|
20250224,140600,1576890643,824,819,827,817,32337
|
|
20250224,140500,1550280897,817,820,820,813,24191
|
|
20250224,140400,1530552068,821,819,821,813,45692
|
|
20250224,140300,1493216668,819,825,825,816,30485
|
|
20250224,140200,1468244505,823,821,826,821,7623
|
|
20250224,140100,1461959270,824,826,827,818,53986
|
|
20250224,140000,1417610673,826,829,833,822,66425
|
|
20250224,135900,1362779828,829,829,840,824,96381
|
|
20250224,135800,1282922770,830,864,877,817,319177
|
|
20250224,135700,1014796942,869,867,869,851,105770
|
|
20250224,135600,923450894,885,885,885,885,0
|
|
20250224,135500,923450894,885,809,885,809,696057
|
|
20250224,135400,334541724,809,809,809,809,0
|
|
20250224,135300,334541724,809,809,809,809,0
|
|
20250224,135200,334541724,809,809,809,809,508
|
|
20250224,135100,334130752,809,810,810,809,108
|
|
20250224,135000,334043379,809,809,809,809,1130
|
|
20250224,134900,333129209,809,809,809,809,1355
|
|
20250224,134800,332033014,810,810,810,810,0
|
|
20250224,134700,332033014,810,810,810,810,0
|
|
20250224,134600,332033014,810,809,810,809,282
|
|
20250224,134500,331804874,810,810,810,810,308
|
|
20250224,134400,331555394,810,810,810,810,1
|
|
20250224,134300,331554584,809,809,809,809,203
|
|
20250224,134200,331390357,810,810,810,810,0
|
|
20250224,134100,331390357,810,810,810,810,9
|
|
20250224,134000,331383067,810,809,810,809,125
|
|
20250224,133900,331281866,809,809,809,809,1
|
|
20250224,133800,331281057,808,808,808,808,17
|
|
20250224,133700,331267321,809,808,809,808,253
|
|
20250224,133600,331062894,808,809,809,808,8
|
|
20250224,133500,331056425,809,808,809,808,2743
|
|
20250224,133400,328837728,808,808,809,808,1090
|
|
20250224,133300,327957007,808,807,808,807,1454
|
|
20250224,133200,326783623,807,807,807,807,2
|
|
20250224,133100,326782009,805,806,806,805,2205
|
|
20250224,133000,325004782,809,809,809,809,0
|
|
20250224,132900,325004782,809,809,809,809,0
|
|
20250224,132800,325004782,809,808,809,808,5410
|
|
20250224,132700,320633501,808,808,808,807,3
|
|
20250224,132600,320631078,807,807,807,807,2
|
|
20250224,132500,320629464,807,807,807,807,5
|
|
20250224,132400,320625429,807,807,808,807,55
|
|
20250224,132300,320581041,807,809,809,807,105
|
|
20250224,132200,320496102,809,806,809,806,4943
|
|
20250224,132100,316505253,806,806,806,806,0
|
|
20250224,132000,316505253,806,806,806,806,0
|
|
20250224,131900,316505253,806,806,806,806,1
|
|
20250224,131800,316504447,806,806,806,806,1
|
|
20250224,131700,316503641,806,806,806,806,2
|
|
20250224,131600,316502029,806,806,806,806,0
|
|
20250224,131500,316502029,806,806,806,806,0
|
|
20250224,131400,316502029,806,806,806,806,0
|
|
20250224,131300,316502029,806,806,806,806,11
|
|
20250224,131200,316493163,806,806,806,806,1
|
|
20250224,131100,316492357,803,804,806,803,4197
|
|
20250224,131000,313120733,806,806,806,806,1
|
|
20250224,130900,313119927,803,803,803,803,0
|
|
20250224,130800,313119927,803,803,803,803,7
|
|
20250224,130700,313114306,803,803,803,803,100
|
|
20250224,130600,313034006,803,803,803,803,0
|
|
20250224,130500,313034006,803,803,803,803,1
|
|
20250224,130400,313033203,803,803,803,803,0
|
|
20250224,130300,313033203,803,803,803,803,2000
|
|
20250224,130200,311427203,806,806,806,806,0
|
|
20250224,130100,311427203,806,806,806,806,0
|
|
20250224,130000,311427203,806,806,806,806,0
|
|
20250224,125900,311427203,806,806,806,806,1
|
|
20250224,125800,311426397,803,803,803,803,29
|
|
20250224,125700,311403110,803,803,803,803,0
|
|
20250224,125600,311403110,803,803,803,803,0
|
|
20250224,125500,311403110,803,803,803,803,0
|
|
20250224,125400,311403110,803,803,803,803,0
|
|
20250224,125300,311403110,803,803,803,803,950
|
|
20250224,125200,310640260,805,805,805,805,0
|
|
20250224,125100,310640260,805,805,805,805,130
|
|
20250224,125000,310535610,805,805,805,805,0
|
|
20250224,124900,310535610,805,805,805,805,700
|
|
20250224,124800,309972110,803,803,803,803,300
|
|
20250224,124700,309731210,802,802,802,802,0
|
|
20250224,124600,309731210,802,802,802,802,0
|
|
20250224,124500,309731210,802,802,802,802,1
|
|
20250224,124400,309730408,805,805,805,805,0
|
|
20250224,124300,309730408,805,803,805,803,792
|
|
20250224,124200,309093367,801,801,801,801,7760
|
|
20250224,124100,302877607,801,801,801,801,8023
|
|
20250224,124000,296451184,801,801,801,801,8428
|
|
20250224,123900,289700356,802,802,802,802,1247
|
|
20250224,123800,288700262,802,802,803,801,15473
|
|
20250224,123700,276295665,804,804,804,803,13650
|
|
20250224,123600,265332786,805,805,806,805,11877
|
|
20250224,123500,255770801,806,806,806,806,6554
|
|
20250224,123400,250488277,807,807,807,807,0
|
|
20250224,123300,250488277,807,807,807,807,700
|
|
20250224,123200,249923377,807,808,808,807,1263
|
|
20250224,123100,248904123,808,809,809,808,275
|
|
20250224,123000,248681816,809,809,809,808,950
|
|
20250224,122900,247913716,809,809,809,809,1330
|
|
20250224,122800,246837746,809,809,809,809,770
|
|
20250224,122700,246214816,809,810,810,809,1008
|
|
20250224,122600,245399336,810,809,810,809,8643
|
|
20250224,122500,238399006,810,807,810,807,20007
|
|
20250224,122400,222251557,809,808,809,808,14120
|
|
20250224,122300,210833975,807,807,807,807,0
|
|
20250224,122200,210833975,807,807,807,807,10
|
|
20250224,122100,210825905,807,807,807,807,0
|
|
20250224,122000,210825905,807,807,807,807,0
|
|
20250224,121900,210825905,807,807,807,807,120
|
|
20250224,121800,210729065,807,807,807,807,0
|
|
20250224,121700,210729065,807,807,807,807,0
|
|
20250224,121600,210729065,807,807,807,807,0
|
|
20250224,121500,210729065,807,807,807,807,0
|
|
20250224,121400,210729065,807,807,807,807,0
|
|
20250224,121300,210729065,807,807,807,807,533
|
|
20250224,121200,210298934,807,807,807,807,14
|
|
20250224,121100,210287636,807,807,807,807,0
|
|
20250224,121000,210287636,807,807,807,807,993
|
|
20250224,120900,209486285,807,807,807,807,0
|
|
20250224,120800,209486285,807,807,807,807,0
|
|
20250224,120700,209486285,807,807,807,807,180
|
|
20250224,120600,209341025,807,807,807,807,100
|
|
20250224,120500,209260325,808,807,808,807,91
|
|
20250224,120400,209186887,807,806,808,806,23
|
|
20250224,120300,209168334,808,808,808,808,0
|
|
20250224,120200,209168334,808,808,808,808,0
|
|
20250224,120100,209168334,808,808,808,808,0
|
|
20250224,120000,209168334,808,808,808,808,532
|
|
20250224,115900,208738478,808,808,808,808,8
|
|
20250224,115800,208732014,808,808,808,808,50
|
|
20250224,115700,208691614,808,808,808,808,1
|
|
20250224,115600,208690806,808,808,808,808,0
|
|
20250224,115500,208690806,808,808,808,808,22
|
|
20250224,115400,208673030,808,808,808,808,205
|
|
20250224,115300,208507390,808,807,808,807,11238
|
|
20250224,115200,199428486,805,805,805,805,16
|
|
20250224,115100,199415606,805,805,805,805,0
|
|
20250224,115000,199415606,805,805,805,805,32
|
|
20250224,114900,199389846,805,805,805,805,220
|
|
20250224,114800,199212746,808,808,808,808,3
|
|
20250224,114700,199210322,808,805,808,805,155
|
|
20250224,114600,199085532,805,805,805,805,1812
|
|
20250224,114500,197626872,805,805,805,805,342
|
|
20250224,114400,197351562,805,805,805,805,0
|
|
20250224,114300,197351562,805,805,805,805,2242
|
|
20250224,114200,195546752,805,805,805,805,0
|
|
20250224,114100,195546752,805,805,805,805,0
|
|
20250224,114000,195546752,805,805,805,805,1000
|
|
20250224,113900,194741752,805,805,805,805,0
|
|
20250224,113800,194741752,805,805,805,805,500
|
|
20250224,113700,194339252,805,805,805,805,290
|
|
20250224,113600,194105802,805,805,805,805,710
|
|
20250224,113500,193534252,806,806,806,806,89
|
|
20250224,113400,193462518,806,806,806,806,0
|
|
20250224,113300,193462518,806,807,807,806,1010
|
|
20250224,113200,192648358,807,807,807,807,0
|
|
20250224,113100,192648358,807,807,807,807,852
|
|
20250224,113000,191960794,807,807,807,807,1
|
|
20250224,112900,191959987,806,806,806,806,401
|
|
20250224,112800,191636781,807,807,807,807,0
|
|
20250224,112700,191636781,807,806,807,806,4599
|
|
20250224,112600,187925788,804,804,804,804,0
|
|
20250224,112500,187925788,804,804,804,804,0
|
|
20250224,112400,187925788,804,804,804,804,0
|
|
20250224,112300,187925788,804,804,804,804,0
|
|
20250224,112200,187925788,804,805,806,804,7448
|
|
20250224,112100,181930071,805,805,805,805,0
|
|
20250224,112000,181930071,805,805,805,805,4
|
|
20250224,111900,181926851,803,803,803,803,0
|
|
20250224,111800,181926851,803,803,803,803,0
|
|
20250224,111700,181926851,803,805,805,803,734
|
|
20250224,111600,181336449,805,805,805,805,97
|
|
20250224,111500,181258364,805,805,805,805,50
|
|
20250224,111400,181218114,804,804,804,804,3000
|
|
20250224,111300,178806114,804,804,804,804,0
|
|
20250224,111200,178806114,804,804,804,804,0
|
|
20250224,111100,178806114,804,804,804,804,1019
|
|
20250224,111000,177986838,804,804,804,804,40
|
|
20250224,110900,177954678,804,804,804,804,1
|
|
20250224,110800,177953874,804,804,804,804,0
|
|
20250224,110700,177953874,804,804,804,804,0
|
|
20250224,110600,177953874,804,804,804,804,0
|
|
20250224,110500,177953874,804,804,804,804,0
|
|
20250224,110400,177953874,804,804,804,804,0
|
|
20250224,110300,177953874,804,804,804,804,0
|
|
20250224,110200,177953874,804,804,804,804,1524
|
|
20250224,110100,176728578,804,804,804,804,500
|
|
20250224,110000,176326578,803,804,804,803,1361
|
|
20250224,105900,175232404,805,805,805,805,0
|
|
20250224,105800,175232404,805,805,805,805,0
|
|
20250224,105700,175232404,805,805,805,805,1
|
|
20250224,105600,175231599,805,805,805,805,0
|
|
20250224,105500,175231599,805,805,805,805,13
|
|
20250224,105400,175221134,803,804,804,803,57
|
|
20250224,105300,175175333,804,804,804,803,1939
|
|
20250224,105200,173616776,804,805,805,804,3686
|
|
20250224,105100,170653231,805,805,805,805,21
|
|
20250224,105000,170636326,805,805,805,805,9
|
|
20250224,104900,170629081,805,804,805,804,3
|
|
20250224,104800,170626667,806,806,806,806,800
|
|
20250224,104700,169981867,806,804,806,804,4
|
|
20250224,104600,169978649,807,805,807,805,1240
|
|
20250224,104500,168978813,805,805,805,805,500
|
|
20250224,104400,168576313,805,804,805,804,1286
|
|
20250224,104300,167542368,804,803,804,803,106
|
|
20250224,104200,167457249,805,805,805,805,10
|
|
20250224,104100,167449199,805,805,805,805,1
|
|
20250224,104000,167448394,803,804,804,803,1050
|
|
20250224,103900,166605194,804,804,804,804,2498
|
|
20250224,103800,164596802,804,804,804,804,50
|
|
20250224,103700,164556602,805,805,805,805,470
|
|
20250224,103600,164178252,806,806,806,806,666
|
|
20250224,103500,163641456,806,806,806,806,0
|
|
20250224,103400,163641456,806,806,806,806,0
|
|
20250224,103300,163641456,806,804,806,804,1617
|
|
20250224,103200,162341351,804,805,805,804,727
|
|
20250224,103100,161756343,806,806,806,806,0
|
|
20250224,103000,161756343,806,804,806,804,473
|
|
20250224,102900,161375754,805,805,805,805,0
|
|
20250224,102800,161375754,805,805,805,805,0
|
|
20250224,102700,161375754,805,805,805,805,117
|
|
20250224,102600,161281569,805,804,805,804,10268
|
|
20250224,102500,153026067,803,802,803,802,757
|
|
20250224,102400,152418203,802,803,803,802,60
|
|
20250224,102300,152370026,803,803,803,803,173
|
|
20250224,102200,152231107,803,804,804,803,2026
|
|
20250224,102100,150602206,802,802,802,802,0
|
|
20250224,102000,150602206,802,803,803,802,8430
|
|
20250224,101900,143841246,803,802,803,802,1020
|
|
20250224,101800,143023186,802,802,802,802,1445
|
|
20250224,101700,141864296,803,801,804,801,1598
|
|
20250224,101600,140582101,803,803,803,803,100
|
|
20250224,101500,140501801,803,803,803,803,3
|
|
20250224,101400,140499392,803,803,803,803,19
|
|
20250224,101300,140484135,800,800,800,800,0
|
|
20250224,101200,140484135,800,800,800,800,0
|
|
20250224,101100,140484135,800,803,803,800,2203
|
|
20250224,101000,138718690,803,803,803,803,9
|
|
20250224,100900,138711463,804,805,805,804,1259
|
|
20250224,100800,137698725,805,805,805,805,24
|
|
20250224,100700,137679405,805,804,805,804,421
|
|
20250224,100600,137340599,800,805,805,800,17345
|
|
20250224,100500,123441720,805,805,805,805,0
|
|
20250224,100400,123441720,805,805,805,805,200
|
|
20250224,100300,123280720,806,806,806,806,0
|
|
20250224,100200,123280720,806,806,806,806,978
|
|
20250224,100100,122492452,806,806,806,806,0
|
|
20250224,100000,122492452,806,801,806,801,2104
|
|
20250224,095900,120806108,802,802,802,802,928
|
|
20250224,095800,120061852,802,803,804,802,6305
|
|
20250224,095700,114999985,804,807,807,804,222
|
|
20250224,095600,114821452,807,807,807,807,47
|
|
20250224,095500,114783523,803,803,803,803,0
|
|
20250224,095400,114783523,803,803,803,803,0
|
|
20250224,095300,114783523,803,805,805,803,1351
|
|
20250224,095200,113698640,805,805,805,805,91
|
|
20250224,095100,113625385,803,803,803,803,580
|
|
20250224,095000,113159645,803,803,803,803,500
|
|
20250224,094900,112758145,803,805,805,803,267
|
|
20250224,094800,112543718,806,806,806,806,0
|
|
20250224,094700,112543718,806,806,806,806,345
|
|
20250224,094600,112265648,803,803,803,803,559
|
|
20250224,094500,111816771,803,804,804,803,545
|
|
20250224,094400,111378935,803,803,803,803,311
|
|
20250224,094300,111129202,804,806,806,804,86
|
|
20250224,094200,111060044,806,804,806,804,118
|
|
20250224,094100,110964952,806,806,806,805,13
|
|
20250224,094000,110954481,805,806,806,805,1501
|
|
20250224,093900,109746175,806,804,806,803,1012
|
|
20250224,093800,108933391,806,806,806,805,16
|
|
20250224,093700,108920501,806,804,806,804,50
|
|
20250224,093600,108880269,806,805,806,805,21
|
|
20250224,093500,108863363,805,806,806,804,42
|
|
20250224,093400,108829579,807,805,807,805,6
|
|
20250224,093300,108824739,806,806,806,806,50
|
|
20250224,093200,108784439,806,806,806,806,13
|
|
20250224,093100,108773961,807,807,807,807,1
|
|
20250224,093000,108773154,806,807,807,801,9692
|
|
20250224,092900,101003455,805,804,808,802,1461
|
|
20250224,092800,99826845,801,806,806,801,8065
|
|
20250224,092700,93352651,806,808,808,805,69
|
|
20250224,092600,93297064,808,806,808,806,2
|
|
20250224,092500,93295450,806,808,808,806,1055
|
|
20250224,092400,92445010,808,808,808,808,671
|
|
20250224,092300,91902842,808,808,809,808,2445
|
|
20250224,092200,89927256,808,806,808,806,4500
|
|
20250224,092100,86297020,805,805,805,805,452
|
|
20250224,092000,85933160,804,804,804,804,21
|
|
20250224,091900,85916276,804,804,804,804,1
|
|
20250224,091800,85915472,804,804,804,804,0
|
|
20250224,091700,85915472,804,804,804,802,4750
|
|
20250224,091600,82097306,805,804,805,804,8114
|
|
20250224,091500,75568780,804,804,804,804,28
|
|
20250224,091400,75546268,804,805,805,804,765
|
|
20250224,091300,74931205,804,803,804,800,1707
|
|
20250224,091200,73560582,799,802,804,799,5632
|
|
20250224,091100,69057829,800,802,802,800,13034
|
|
20250224,091000,58624361,801,803,803,801,5050
|
|
20250224,090900,54576136,804,804,804,804,283
|
|
20250224,090800,54348604,805,804,805,803,1162
|
|
20250224,090700,53414343,805,804,805,804,1002
|
|
20250224,090600,52608734,803,803,803,800,3930
|
|
20250224,090500,49461005,802,802,802,802,3868
|
|
20250224,090400,46358869,802,799,802,799,6802
|
|
20250224,090300,40914828,801,800,801,799,11669
|
|
20250224,090200,31585116,800,802,802,800,11590
|
|
20250224,090100,22302950,802,803,803,801,7061
|
|
20250224,090000,16639524,803,805,806,803,20174
|