615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,191200,1259255402,958,958,958,958,16938
|
|
20250224,191100,1259255402,958,958,958,958,0
|
|
20250224,191000,1259255402,958,958,958,958,0
|
|
20250224,190900,1259255402,958,958,958,958,0
|
|
20250224,190800,1259255402,958,958,958,958,0
|
|
20250224,190700,1259255402,958,958,958,958,0
|
|
20250224,190600,1259255402,958,958,958,958,0
|
|
20250224,190500,1259255402,958,958,958,958,0
|
|
20250224,190400,1259255402,958,958,958,958,0
|
|
20250224,190300,1259255402,958,958,958,958,0
|
|
20250224,190200,1259255402,958,958,958,958,0
|
|
20250224,190100,1259255402,958,958,958,958,0
|
|
20250224,190000,1259255402,958,958,958,958,0
|
|
20250224,185900,1259255402,958,958,958,958,0
|
|
20250224,185800,1259255402,958,958,958,958,0
|
|
20250224,185700,1259255402,958,958,958,958,0
|
|
20250224,185600,1259255402,958,958,958,958,0
|
|
20250224,185500,1259255402,958,958,958,958,0
|
|
20250224,185400,1259255402,958,958,958,958,0
|
|
20250224,185300,1259255402,958,958,958,958,0
|
|
20250224,185200,1259255402,958,958,958,958,0
|
|
20250224,185100,1259255402,958,958,958,958,0
|
|
20250224,185000,1259255402,958,958,958,958,0
|
|
20250224,184900,1259255402,958,958,958,958,0
|
|
20250224,184800,1259255402,958,958,958,958,0
|
|
20250224,184700,1259255402,958,958,958,958,0
|
|
20250224,184600,1259255402,958,958,958,958,0
|
|
20250224,184500,1259255402,958,958,958,958,0
|
|
20250224,184400,1259255402,958,958,958,958,0
|
|
20250224,184300,1259255402,958,958,958,958,0
|
|
20250224,184200,1259255402,958,958,958,958,16938
|
|
20250224,184100,1259255402,958,958,958,958,0
|
|
20250224,184000,1259255402,958,958,958,958,0
|
|
20250224,183900,1259255402,958,958,958,958,0
|
|
20250224,183800,1259255402,958,958,958,958,0
|
|
20250224,183700,1259255402,958,958,958,958,0
|
|
20250224,183600,1259255402,958,958,958,958,0
|
|
20250224,183500,1259255402,958,958,958,958,0
|
|
20250224,183400,1259255402,958,958,958,958,0
|
|
20250224,183300,1259255402,958,958,958,958,0
|
|
20250224,183200,1259255402,958,958,958,958,0
|
|
20250224,183100,1259255402,958,958,958,958,0
|
|
20250224,183000,1259255402,958,958,958,958,0
|
|
20250224,182900,1259255402,958,958,958,958,0
|
|
20250224,182800,1259255402,958,958,958,958,0
|
|
20250224,182700,1259255402,958,958,958,958,0
|
|
20250224,182600,1259255402,958,958,958,958,0
|
|
20250224,182500,1259255402,958,958,958,958,0
|
|
20250224,182400,1259255402,958,958,958,958,0
|
|
20250224,182300,1259255402,958,958,958,958,0
|
|
20250224,182200,1259255402,958,958,958,958,0
|
|
20250224,182100,1259255402,958,958,958,958,0
|
|
20250224,182000,1259255402,958,958,958,958,0
|
|
20250224,181900,1259255402,958,958,958,958,0
|
|
20250224,181800,1259255402,958,958,958,958,0
|
|
20250224,181700,1259255402,958,958,958,958,0
|
|
20250224,181600,1259255402,958,958,958,958,0
|
|
20250224,181500,1259255402,958,958,958,958,0
|
|
20250224,181400,1259255402,958,958,958,958,0
|
|
20250224,181300,1259255402,958,958,958,958,0
|
|
20250224,181200,1259255402,958,958,958,958,16938
|
|
20250224,181100,1259255402,958,958,958,958,0
|
|
20250224,181000,1259255402,958,958,958,958,0
|
|
20250224,180900,1259255402,958,958,958,958,0
|
|
20250224,180800,1259255402,958,958,958,958,0
|
|
20250224,180700,1259255402,958,958,958,958,0
|
|
20250224,180600,1259255402,958,958,958,958,0
|
|
20250224,180500,1259255402,958,958,958,958,0
|
|
20250224,180400,1259255402,958,958,958,958,0
|
|
20250224,180300,1259255402,958,958,958,958,0
|
|
20250224,180200,1259255402,958,958,958,958,0
|
|
20250224,180100,1259255402,958,958,958,958,0
|
|
20250224,180000,1259255402,958,958,958,958,0
|
|
20250224,175900,1259255402,958,958,958,958,0
|
|
20250224,175800,1259255402,958,958,958,958,0
|
|
20250224,175700,1259255402,958,958,958,958,0
|
|
20250224,175600,1259255402,958,958,958,958,0
|
|
20250224,175500,1259255402,958,958,958,958,0
|
|
20250224,175400,1259255402,958,958,958,958,0
|
|
20250224,175300,1259255402,958,958,958,958,0
|
|
20250224,175200,1259255402,958,958,958,958,0
|
|
20250224,175100,1259255402,958,958,958,958,0
|
|
20250224,175000,1259255402,958,958,958,958,0
|
|
20250224,174900,1259255402,958,958,958,958,0
|
|
20250224,174800,1259255402,958,958,958,958,0
|
|
20250224,174700,1259255402,958,958,958,958,0
|
|
20250224,174600,1259255402,958,958,958,958,0
|
|
20250224,174500,1259255402,958,958,958,958,0
|
|
20250224,174400,1259255402,958,958,958,958,0
|
|
20250224,174300,1259255402,958,958,958,958,0
|
|
20250224,174200,1259255402,958,958,958,958,16938
|
|
20250224,174100,1259255402,958,958,958,958,0
|
|
20250224,174000,1259255402,958,958,958,958,0
|
|
20250224,173900,1259255402,958,958,958,958,0
|
|
20250224,173800,1259255402,958,958,958,958,0
|
|
20250224,173700,1259255402,958,958,958,958,0
|
|
20250224,173600,1259255402,958,958,958,958,0
|
|
20250224,173500,1259255402,958,958,958,958,0
|
|
20250224,173400,1259255402,958,958,958,958,0
|
|
20250224,173300,1259255402,958,958,958,958,0
|
|
20250224,173200,1259255402,958,958,958,958,0
|
|
20250224,173100,1259255402,958,958,958,958,0
|
|
20250224,173000,1259255402,958,958,958,958,0
|
|
20250224,172900,1259255402,958,958,958,958,0
|
|
20250224,172800,1259255402,958,958,958,958,0
|
|
20250224,172700,1259255402,958,958,958,958,0
|
|
20250224,172600,1259255402,958,958,958,958,0
|
|
20250224,172500,1259255402,958,958,958,958,0
|
|
20250224,172400,1259255402,958,958,958,958,0
|
|
20250224,172300,1259255402,958,958,958,958,0
|
|
20250224,172200,1259255402,958,958,958,958,0
|
|
20250224,172100,1259255402,958,958,958,958,0
|
|
20250224,172000,1259255402,958,958,958,958,0
|
|
20250224,171900,1259255402,958,958,958,958,0
|
|
20250224,171800,1259255402,958,958,958,958,0
|
|
20250224,171700,1259255402,958,958,958,958,0
|
|
20250224,171600,1259255402,958,958,958,958,0
|
|
20250224,171500,1259255402,958,958,958,958,0
|
|
20250224,171400,1259255402,958,958,958,958,0
|
|
20250224,171300,1259255402,958,958,958,958,0
|
|
20250224,171200,1259255402,958,958,958,958,16938
|
|
20250224,171100,1259255402,958,958,958,958,0
|
|
20250224,171000,1259255402,958,958,958,958,0
|
|
20250224,170900,1259255402,958,958,958,958,0
|
|
20250224,170800,1259255402,958,958,958,958,0
|
|
20250224,170700,1259255402,958,958,958,958,0
|
|
20250224,170600,1259255402,958,958,958,958,0
|
|
20250224,170500,1259255402,958,958,958,958,0
|
|
20250224,170400,1259255402,958,958,958,958,0
|
|
20250224,170300,1259255402,958,958,958,958,0
|
|
20250224,170200,1259255402,958,958,958,958,0
|
|
20250224,170100,1259255402,958,958,958,958,0
|
|
20250224,170000,1259255402,958,958,958,958,0
|
|
20250224,165900,1259255402,958,958,958,958,0
|
|
20250224,165800,1259255402,958,958,958,958,0
|
|
20250224,165700,1259255402,958,958,958,958,0
|
|
20250224,165600,1259255402,958,958,958,958,0
|
|
20250224,165500,1259255402,958,958,958,958,0
|
|
20250224,165400,1259255402,958,958,958,958,0
|
|
20250224,165300,1259255402,958,958,958,958,0
|
|
20250224,165200,1259255402,958,958,958,958,0
|
|
20250224,165100,1259255402,958,958,958,958,0
|
|
20250224,165000,1259255402,958,958,958,958,0
|
|
20250224,164900,1259255402,958,958,958,958,0
|
|
20250224,164800,1259255402,958,958,958,958,0
|
|
20250224,164700,1259255402,958,958,958,958,0
|
|
20250224,164600,1259255402,958,958,958,958,0
|
|
20250224,164500,1259255402,958,958,958,958,0
|
|
20250224,164400,1259255402,958,958,958,958,0
|
|
20250224,164300,1259255402,958,958,958,958,0
|
|
20250224,164200,1259255402,958,958,958,958,16938
|
|
20250224,164100,1259255402,958,958,958,958,0
|
|
20250224,164000,1259255402,958,958,958,958,0
|
|
20250224,163900,1259255402,958,958,958,958,0
|
|
20250224,163800,1259255402,958,958,958,958,0
|
|
20250224,163700,1259255402,958,958,958,958,0
|
|
20250224,163600,1259255402,958,958,958,958,0
|
|
20250224,163500,1259255402,958,958,958,958,0
|
|
20250224,163400,1259255402,958,958,958,958,0
|
|
20250224,163300,1259255402,958,958,958,958,0
|
|
20250224,163200,1259255402,958,958,958,958,0
|
|
20250224,163100,1259255402,958,958,958,958,0
|
|
20250224,163000,1259255402,958,958,958,958,0
|
|
20250224,162900,1259255402,958,958,958,958,0
|
|
20250224,162800,1259255402,958,958,958,958,0
|
|
20250224,162700,1259255402,958,958,958,958,0
|
|
20250224,162600,1259255402,958,958,958,958,0
|
|
20250224,162500,1259255402,958,958,958,958,0
|
|
20250224,162400,1259255402,958,958,958,958,0
|
|
20250224,162300,1259255402,958,958,958,958,0
|
|
20250224,162200,1259255402,958,958,958,958,0
|
|
20250224,162100,1259255402,958,958,958,958,0
|
|
20250224,162000,1259255402,958,958,958,958,0
|
|
20250224,161900,1259255402,958,958,958,958,0
|
|
20250224,161800,1259255402,958,958,958,958,0
|
|
20250224,161700,1259255402,958,958,958,958,0
|
|
20250224,161600,1259255402,958,958,958,958,0
|
|
20250224,161500,1259255402,958,958,958,958,0
|
|
20250224,161400,1259255402,958,958,958,958,0
|
|
20250224,161300,1259255402,958,958,958,958,0
|
|
20250224,161200,1259255402,958,958,958,958,16938
|
|
20250224,161100,1259255402,958,958,958,958,0
|
|
20250224,161000,1259255402,958,958,958,958,0
|
|
20250224,160900,1259255402,958,958,958,958,0
|
|
20250224,160800,1259255402,958,958,958,958,0
|
|
20250224,160700,1259255402,958,958,958,958,0
|
|
20250224,160600,1259255402,958,958,958,958,0
|
|
20250224,160500,1259255402,958,958,958,958,0
|
|
20250224,160400,1259255402,958,958,958,958,0
|
|
20250224,160300,1259255402,958,958,958,958,0
|
|
20250224,160200,1259255402,958,958,958,958,0
|
|
20250224,160100,1259255402,958,958,958,958,0
|
|
20250224,160000,1259255402,958,958,958,958,0
|
|
20250224,155900,1259255402,958,958,958,958,0
|
|
20250224,155800,1259255402,958,958,958,958,0
|
|
20250224,155700,1259255402,958,958,958,958,0
|
|
20250224,155600,1259255402,958,958,958,958,0
|
|
20250224,155500,1259255402,958,958,958,958,0
|
|
20250224,155400,1259255402,958,958,958,958,0
|
|
20250224,155300,1259255402,958,958,958,958,0
|
|
20250224,155200,1259255402,958,958,958,958,0
|
|
20250224,155100,1259255402,958,958,958,958,0
|
|
20250224,155000,1259255402,958,958,958,958,0
|
|
20250224,154900,1259255402,958,958,958,958,0
|
|
20250224,154800,1259255402,958,958,958,958,0
|
|
20250224,154700,1259255402,958,958,958,958,0
|
|
20250224,154600,1259255402,958,958,958,958,0
|
|
20250224,154500,1259255402,958,958,958,958,0
|
|
20250224,154400,1259255402,958,958,958,958,0
|
|
20250224,154300,1259255402,958,958,958,958,0
|
|
20250224,154200,1259255402,958,958,958,958,16938
|
|
20250224,154100,1259255402,958,958,958,958,0
|
|
20250224,154000,1259255402,958,958,958,958,0
|
|
20250224,153900,1259255402,958,958,958,958,0
|
|
20250224,153800,1259255402,958,958,958,958,0
|
|
20250224,153700,1259255402,958,958,958,958,0
|
|
20250224,153600,1259255402,958,958,958,958,0
|
|
20250224,153500,1259255402,958,958,958,958,0
|
|
20250224,153400,1259255402,958,958,958,958,0
|
|
20250224,153300,1259255402,958,958,958,958,0
|
|
20250224,153200,1259255402,958,958,958,958,0
|
|
20250224,153100,1259255402,958,958,958,958,0
|
|
20250224,153000,1259255402,958,958,958,958,16938
|
|
20250224,152900,1243028798,954,954,954,954,0
|
|
20250224,152800,1243028798,954,954,954,954,0
|
|
20250224,152700,1243028798,954,954,954,954,0
|
|
20250224,152600,1243028798,954,954,954,954,0
|
|
20250224,152500,1243028798,954,954,954,954,0
|
|
20250224,152400,1243028798,954,954,954,954,0
|
|
20250224,152300,1243028798,954,954,954,954,0
|
|
20250224,152200,1243028798,954,954,954,954,0
|
|
20250224,152100,1243028798,954,954,954,954,0
|
|
20250224,152000,1243028798,954,954,954,954,0
|
|
20250224,151900,1243028798,954,954,954,954,694
|
|
20250224,151800,1242366722,954,953,954,953,17
|
|
20250224,151700,1242350520,946,953,955,946,10284
|
|
20250224,151600,1232590373,953,952,954,951,1390
|
|
20250224,151500,1231265835,948,953,953,948,10380
|
|
20250224,151400,1221402817,953,954,954,953,2012
|
|
20250224,151300,1219485380,954,956,956,953,708
|
|
20250224,151200,1218810566,955,956,956,955,968
|
|
20250224,151100,1217885493,956,955,956,955,8349
|
|
20250224,151000,1209904353,955,955,955,954,1542
|
|
20250224,150900,1208431801,955,955,955,955,305
|
|
20250224,150800,1208140526,955,955,955,955,2200
|
|
20250224,150700,1206039526,955,955,955,955,0
|
|
20250224,150600,1206039526,955,954,955,954,1053
|
|
20250224,150500,1205033914,954,953,954,953,1056
|
|
20250224,150400,1204027490,952,951,952,951,170
|
|
20250224,150300,1203865780,951,952,953,951,4245
|
|
20250224,150200,1199827661,952,952,952,951,1597
|
|
20250224,150100,1198308856,951,951,951,951,0
|
|
20250224,150000,1198308856,951,950,954,950,11609
|
|
20250224,145900,1187278907,954,954,954,950,12635
|
|
20250224,145800,1175251771,954,954,954,954,666
|
|
20250224,145700,1174616407,954,954,954,954,0
|
|
20250224,145600,1174616407,954,956,956,954,500
|
|
20250224,145500,1174139389,956,956,956,956,1
|
|
20250224,145400,1174138433,958,958,958,955,15009
|
|
20250224,145300,1159804209,957,957,959,956,6075
|
|
20250224,145200,1153995484,957,957,957,957,23
|
|
20250224,145100,1153973473,956,959,959,956,9800
|
|
20250224,145000,1144593255,959,959,960,959,1502
|
|
20250224,144900,1143152835,959,963,963,959,7391
|
|
20250224,144800,1136046681,963,959,963,959,9364
|
|
20250224,144700,1127060427,959,958,959,956,4002
|
|
20250224,144600,1123227547,958,958,958,958,642
|
|
20250224,144500,1122612511,959,959,959,958,3900
|
|
20250224,144400,1118872471,960,960,961,960,1357
|
|
20250224,144300,1117569400,961,963,963,960,3714
|
|
20250224,144200,1114000296,964,958,965,958,24209
|
|
20250224,144100,1090755863,958,958,958,958,431
|
|
20250224,144000,1090342965,957,957,957,957,912
|
|
20250224,143900,1089470181,956,956,956,956,2092
|
|
20250224,143800,1087470229,954,956,956,954,1300
|
|
20250224,143700,1086229897,957,957,957,957,0
|
|
20250224,143600,1086229897,957,957,957,957,124
|
|
20250224,143500,1086111229,957,956,957,956,8967
|
|
20250224,143400,1077538694,956,955,956,955,14728
|
|
20250224,143300,1063459146,956,953,956,953,4750
|
|
20250224,143200,1058928916,952,952,952,952,1300
|
|
20250224,143100,1057691316,953,953,953,953,0
|
|
20250224,143000,1057691316,953,953,953,953,0
|
|
20250224,142900,1057691316,953,953,953,953,887
|
|
20250224,142800,1056846005,953,952,953,952,2
|
|
20250224,142700,1056844100,952,953,953,952,26
|
|
20250224,142600,1056819347,952,952,952,952,0
|
|
20250224,142500,1056819347,952,952,952,952,824
|
|
20250224,142400,1056034899,952,952,952,952,1297
|
|
20250224,142300,1054800155,953,953,953,953,1668
|
|
20250224,142200,1053210551,953,954,954,953,287
|
|
20250224,142100,1052937039,953,954,954,953,13
|
|
20250224,142000,1052924648,953,952,954,952,9685
|
|
20250224,141900,1043694881,953,951,953,951,50
|
|
20250224,141800,1043647269,951,950,951,950,502
|
|
20250224,141700,1043170264,950,950,950,950,85
|
|
20250224,141600,1043089514,951,950,951,950,3008
|
|
20250224,141500,1040231537,951,950,951,950,60
|
|
20250224,141400,1040174536,950,950,950,950,798
|
|
20250224,141300,1039416436,951,953,953,951,9886
|
|
20250224,141200,1030005065,953,953,954,953,559
|
|
20250224,141100,1029472337,953,954,954,953,33
|
|
20250224,141000,1029440856,954,954,954,952,241
|
|
20250224,140900,1029211416,954,954,954,954,256
|
|
20250224,140800,1028967192,955,954,955,954,5
|
|
20250224,140700,1028962418,953,953,953,951,13
|
|
20250224,140600,1028950044,950,952,955,950,106
|
|
20250224,140500,1028848847,950,950,950,950,0
|
|
20250224,140400,1028848847,950,953,956,950,1232
|
|
20250224,140300,1027678203,952,953,956,952,1016
|
|
20250224,140200,1026710928,955,953,956,953,80
|
|
20250224,140100,1026634473,956,953,956,953,500
|
|
20250224,140000,1026156476,956,956,956,956,70
|
|
20250224,135900,1026089556,956,954,957,953,5222
|
|
20250224,135800,1021107615,954,951,954,950,4609
|
|
20250224,135700,1016719164,954,954,954,954,2
|
|
20250224,135600,1016717256,953,953,957,953,2703
|
|
20250224,135500,1014140662,953,953,953,951,311
|
|
20250224,135400,1013844291,953,952,953,952,10
|
|
20250224,135300,1013834769,952,950,953,950,291
|
|
20250224,135200,1013558048,950,953,953,950,41
|
|
20250224,135100,1013519079,949,957,957,949,8445
|
|
20250224,135000,1005485901,957,953,957,952,6508
|
|
20250224,134900,999288464,955,955,955,955,983
|
|
20250224,134800,998349699,955,954,955,954,124
|
|
20250224,134700,998231283,954,954,954,954,0
|
|
20250224,134600,998231283,954,954,954,954,3
|
|
20250224,134500,998228421,955,954,955,954,185
|
|
20250224,134400,998051755,955,955,955,955,0
|
|
20250224,134300,998051755,955,955,955,954,421
|
|
20250224,134200,997649730,955,955,955,955,379
|
|
20250224,134100,997287785,953,953,953,953,38
|
|
20250224,134000,997251571,954,955,955,954,2
|
|
20250224,133900,997249662,953,953,953,952,2874
|
|
20250224,133800,994510840,954,954,954,954,1145
|
|
20250224,133700,993418510,957,957,957,957,100
|
|
20250224,133600,993322810,954,954,954,954,1122
|
|
20250224,133500,992252422,954,957,960,954,13336
|
|
20250224,133400,979477064,957,955,957,954,3552
|
|
20250224,133300,976088126,955,954,957,954,14751
|
|
20250224,133200,962011015,954,958,958,946,19393
|
|
20250224,133100,943512868,958,960,960,956,15841
|
|
20250224,133000,928333841,960,961,962,958,5135
|
|
20250224,132900,923403506,962,965,968,962,6095
|
|
20250224,132800,917517183,965,965,966,964,2740
|
|
20250224,132700,914873216,967,967,967,963,6734
|
|
20250224,132600,908375999,967,963,968,963,19797
|
|
20250224,132500,889276469,964,966,968,958,30675
|
|
20250224,132400,859778785,967,959,967,959,13813
|
|
20250224,132300,846478247,960,957,963,957,9299
|
|
20250224,132200,837535831,958,952,958,951,30563
|
|
20250224,132100,808435832,953,953,954,952,2227
|
|
20250224,132000,806314522,954,956,956,954,8526
|
|
20250224,131900,798168571,956,958,958,955,1754
|
|
20250224,131800,796491765,957,961,961,957,3059
|
|
20250224,131700,793560315,962,960,962,960,94
|
|
20250224,131600,793469907,962,962,962,961,65
|
|
20250224,131500,793407381,962,959,962,956,3130
|
|
20250224,131400,790402499,959,955,960,955,13214
|
|
20250224,131300,777757584,955,954,955,954,102
|
|
20250224,131200,777660274,954,954,954,954,902
|
|
20250224,131100,776799766,954,954,954,954,0
|
|
20250224,131000,776799766,954,953,954,953,334
|
|
20250224,130900,776481150,954,954,954,954,2
|
|
20250224,130800,776479242,952,954,954,952,2635
|
|
20250224,130700,773967627,954,955,955,954,1028
|
|
20250224,130600,772986898,955,955,955,955,10
|
|
20250224,130500,772977348,954,954,955,954,189
|
|
20250224,130400,772796996,955,953,955,953,1447
|
|
20250224,130300,771416581,954,954,955,954,566
|
|
20250224,130200,770876616,955,955,955,954,614
|
|
20250224,130100,770290686,954,953,954,953,2219
|
|
20250224,130000,768173861,953,952,953,952,1209
|
|
20250224,125900,767022684,953,952,953,952,122
|
|
20250224,125800,766906529,951,951,951,951,0
|
|
20250224,125700,766906529,951,951,951,951,351
|
|
20250224,125600,766572728,951,950,951,950,2355
|
|
20250224,125500,764335477,951,951,951,951,279
|
|
20250224,125400,764070148,952,952,952,952,1943
|
|
20250224,125300,762220412,952,952,953,952,832
|
|
20250224,125200,761428327,953,951,953,951,3328
|
|
20250224,125100,758257446,952,951,952,951,133
|
|
20250224,125000,758130960,952,951,952,951,3197
|
|
20250224,124900,755088613,950,950,951,950,6
|
|
20250224,124800,755082912,950,950,950,950,1110
|
|
20250224,124700,754028412,950,950,950,949,3317
|
|
20250224,124600,750877462,951,951,952,951,303
|
|
20250224,124500,750589155,952,950,952,950,704
|
|
20250224,124400,749919654,950,950,950,950,2624
|
|
20250224,124300,747426854,950,950,950,950,1
|
|
20250224,124200,747425904,949,950,950,947,1103
|
|
20250224,124100,746380260,948,948,948,948,500
|
|
20250224,124000,745906260,950,950,950,950,2
|
|
20250224,123900,745904360,949,949,950,949,505
|
|
20250224,123800,745425114,950,948,950,947,794
|
|
20250224,123700,744671349,948,947,948,947,257
|
|
20250224,123600,744427957,947,945,947,945,1016
|
|
20250224,123500,743467819,946,945,946,944,1676
|
|
20250224,123400,741884473,945,943,945,943,228
|
|
20250224,123300,741669270,943,944,944,943,2147
|
|
20250224,123200,739644002,944,944,944,944,506
|
|
20250224,123100,739166338,944,944,944,944,0
|
|
20250224,123000,739166338,944,944,944,944,529
|
|
20250224,122900,738666962,944,943,944,943,1413
|
|
20250224,122800,737334502,943,943,943,943,0
|
|
20250224,122700,737334502,943,943,943,943,0
|
|
20250224,122600,737334502,943,942,943,942,18
|
|
20250224,122500,737317545,942,942,943,942,1344
|
|
20250224,122400,736051248,942,942,942,942,1075
|
|
20250224,122300,735038598,942,941,942,941,600
|
|
20250224,122200,734473899,942,942,942,942,0
|
|
20250224,122100,734473899,942,942,942,942,117
|
|
20250224,122000,734363685,942,942,942,942,1
|
|
20250224,121900,734362743,939,941,942,939,248
|
|
20250224,121800,734129355,939,941,942,939,1200
|
|
20250224,121700,733002256,942,941,942,941,230
|
|
20250224,121600,732785597,942,940,942,940,1224
|
|
20250224,121500,731634308,940,940,940,940,0
|
|
20250224,121400,731634308,940,940,940,940,1
|
|
20250224,121300,731633368,937,941,941,937,7293
|
|
20250224,121200,724790799,942,942,942,942,0
|
|
20250224,121100,724790799,942,942,942,942,75
|
|
20250224,121000,724720149,941,942,942,941,26
|
|
20250224,120900,724695658,942,942,942,942,0
|
|
20250224,120800,724695658,942,942,942,942,1
|
|
20250224,120700,724694716,943,943,943,943,0
|
|
20250224,120600,724694716,943,942,943,942,600
|
|
20250224,120500,724129206,941,941,941,941,3280
|
|
20250224,120400,721042726,942,942,942,942,0
|
|
20250224,120300,721042726,942,942,942,942,0
|
|
20250224,120200,721042726,942,942,942,941,988
|
|
20250224,120100,720113016,943,943,943,943,1
|
|
20250224,120000,720112073,941,941,941,941,0
|
|
20250224,115900,720112073,941,941,941,941,0
|
|
20250224,115800,720112073,941,941,941,941,0
|
|
20250224,115700,720112073,941,944,944,941,1846
|
|
20250224,115600,718372242,945,945,945,945,0
|
|
20250224,115500,718372242,945,943,945,943,1000
|
|
20250224,115400,717427543,943,943,943,943,0
|
|
20250224,115300,717427543,943,942,943,942,42
|
|
20250224,115200,717387978,942,942,942,942,0
|
|
20250224,115100,717387978,942,941,942,941,115
|
|
20250224,115000,717279762,941,941,941,941,1486
|
|
20250224,114900,715881436,941,941,941,941,0
|
|
20250224,114800,715881436,941,941,941,941,124
|
|
20250224,114700,715764752,940,939,940,939,1934
|
|
20250224,114600,713946915,938,938,938,938,605
|
|
20250224,114500,713379425,935,935,938,935,140
|
|
20250224,114400,713248117,934,937,937,934,504
|
|
20250224,114300,712776340,938,938,938,938,0
|
|
20250224,114200,712776340,938,938,938,938,579
|
|
20250224,114100,712233238,937,937,937,937,2470
|
|
20250224,114000,709918848,937,937,937,937,5
|
|
20250224,113900,709914163,933,933,933,933,1749
|
|
20250224,113800,708282346,930,938,938,930,11800
|
|
20250224,113700,697267819,940,940,940,940,0
|
|
20250224,113600,697267819,940,938,940,938,1050
|
|
20250224,113500,696282819,938,938,938,938,0
|
|
20250224,113400,696282819,938,938,938,938,364
|
|
20250224,113300,695941387,938,938,938,938,931
|
|
20250224,113200,695068109,938,938,938,938,0
|
|
20250224,113100,695068109,938,940,940,938,291
|
|
20250224,113000,694795144,940,940,940,939,555
|
|
20250224,112900,694273821,940,940,940,940,64
|
|
20250224,112800,694213661,940,940,940,940,0
|
|
20250224,112700,694213661,940,940,940,940,2
|
|
20250224,112600,694211781,940,939,940,939,1449
|
|
20250224,112500,692851166,939,939,939,939,0
|
|
20250224,112400,692851166,939,940,940,939,3857
|
|
20250224,112300,689228910,940,940,940,940,12
|
|
20250224,112200,689217630,942,943,943,942,1255
|
|
20250224,112100,688034791,944,944,944,944,0
|
|
20250224,112000,688034791,944,944,944,944,123
|
|
20250224,111900,687918679,945,945,945,945,28
|
|
20250224,111800,687892219,943,943,944,943,2580
|
|
20250224,111700,685459179,943,943,943,943,3635
|
|
20250224,111600,682031374,943,943,943,943,2640
|
|
20250224,111500,679541854,944,944,944,944,6283
|
|
20250224,111400,673610702,944,944,944,944,379
|
|
20250224,111300,673252926,944,944,944,944,1432
|
|
20250224,111200,671901118,945,945,945,945,153
|
|
20250224,111100,671756533,945,943,945,943,363
|
|
20250224,111000,671414186,943,942,943,942,2
|
|
20250224,110900,671412301,943,943,943,943,50
|
|
20250224,110800,671365151,943,941,943,941,2065
|
|
20250224,110700,669418350,941,942,942,941,967
|
|
20250224,110600,668508358,941,941,941,941,202
|
|
20250224,110500,668318276,939,937,942,937,5704
|
|
20250224,110400,662956156,935,938,938,935,1102
|
|
20250224,110300,661924437,940,938,940,938,5890
|
|
20250224,110200,656392941,939,936,939,936,6024
|
|
20250224,110100,650742430,937,936,937,936,1139
|
|
20250224,110000,649675445,937,936,937,935,154
|
|
20250224,105900,649531452,937,938,939,937,1168
|
|
20250224,105800,648437029,937,938,938,935,2416
|
|
20250224,105700,646174495,939,939,939,939,3292
|
|
20250224,105600,643083307,939,939,940,939,24
|
|
20250224,105500,643060769,940,938,940,938,60
|
|
20250224,105400,643004415,935,936,936,935,1000
|
|
20250224,105300,642069414,937,937,937,937,103
|
|
20250224,105200,641972903,937,937,937,937,14
|
|
20250224,105100,641959785,937,937,937,937,3
|
|
20250224,105000,641956974,937,936,937,936,163
|
|
20250224,104900,641804404,935,935,935,933,3802
|
|
20250224,104800,638249536,935,932,935,929,17012
|
|
20250224,104700,622441890,932,932,932,932,764
|
|
20250224,104600,621729842,933,934,934,933,3040
|
|
20250224,104500,618892492,934,934,934,934,0
|
|
20250224,104400,618892492,934,934,934,934,4
|
|
20250224,104300,618888756,934,934,934,934,1852
|
|
20250224,104200,617158988,934,935,935,934,340
|
|
20250224,104100,616841239,934,935,935,934,14
|
|
20250224,104000,616828150,934,934,934,934,679
|
|
20250224,103900,616193964,932,931,935,931,4772
|
|
20250224,103800,611750878,931,930,932,930,803
|
|
20250224,103700,611004084,930,930,930,930,0
|
|
20250224,103600,611004084,930,932,932,930,520
|
|
20250224,103500,610520438,933,933,933,933,2
|
|
20250224,103400,610518572,933,935,935,933,5954
|
|
20250224,103300,604951697,936,935,936,935,15
|
|
20250224,103200,604937671,935,935,935,935,197
|
|
20250224,103100,604753476,933,933,935,931,5054
|
|
20250224,103000,600028018,932,932,932,932,4000
|
|
20250224,102900,596300018,932,932,932,931,6302
|
|
20250224,102800,590432352,932,935,935,932,1283
|
|
20250224,102700,589235409,936,936,936,936,1
|
|
20250224,102600,589234473,935,936,936,935,298
|
|
20250224,102500,588955743,937,939,939,936,2662
|
|
20250224,102400,586462789,939,939,939,939,108
|
|
20250224,102300,586361377,937,940,940,937,4802
|
|
20250224,102200,581854822,940,940,940,940,1
|
|
20250224,102100,581853882,943,943,943,943,0
|
|
20250224,102000,581853882,943,940,943,940,350
|
|
20250224,101900,581524018,940,940,940,940,738
|
|
20250224,101800,580830298,940,941,942,940,1184
|
|
20250224,101700,579716379,941,939,941,939,199
|
|
20250224,101600,579529472,940,940,940,939,1414
|
|
20250224,101500,578201724,940,941,941,940,1022
|
|
20250224,101400,577241032,939,938,941,938,1704
|
|
20250224,101300,575640266,936,937,938,936,3415
|
|
20250224,101200,572441893,938,937,940,937,158
|
|
20250224,101100,572293598,938,934,938,934,1522
|
|
20250224,101000,570871366,934,931,934,931,1259
|
|
20250224,100900,569695546,931,926,932,926,8770
|
|
20250224,100800,561546726,926,925,926,925,4
|
|
20250224,100700,561543023,925,925,926,925,5210
|
|
20250224,100600,556723772,925,924,925,923,704
|
|
20250224,100500,556073947,923,924,925,923,7227
|
|
20250224,100400,549403267,924,923,924,923,469
|
|
20250224,100300,548970277,922,922,922,922,1854
|
|
20250224,100200,547260889,922,922,922,920,44
|
|
20250224,100100,547220380,921,923,923,917,5229
|
|
20250224,100000,542407097,924,921,924,921,6736
|
|
20250224,095900,536202256,921,923,923,921,203
|
|
20250224,095800,536015290,924,924,924,924,0
|
|
20250224,095700,536015290,924,920,924,920,6
|
|
20250224,095600,536009766,920,920,920,918,6753
|
|
20250224,095500,529808839,920,923,923,920,17906
|
|
20250224,095400,513331000,923,923,923,923,0
|
|
20250224,095300,513331000,923,922,926,922,1946
|
|
20250224,095200,511535712,920,922,925,920,302
|
|
20250224,095100,511257719,925,924,925,920,18459
|
|
20250224,095000,494261639,925,925,925,925,0
|
|
20250224,094900,494261639,925,925,925,923,5
|
|
20250224,094800,494257016,923,923,923,923,1288
|
|
20250224,094700,493068192,923,923,923,923,0
|
|
20250224,094600,493068192,923,923,923,923,1
|
|
20250224,094500,493067269,923,922,923,922,4446
|
|
20250224,094400,488966721,920,920,922,918,910
|
|
20250224,094300,488131279,920,918,920,918,7631
|
|
20250224,094200,481126018,918,921,921,918,5655
|
|
20250224,094100,475925510,922,922,922,922,11
|
|
20250224,094000,475915368,922,926,927,922,3808
|
|
20250224,093900,472403346,927,923,927,922,5249
|
|
20250224,093800,467548792,924,924,927,921,19944
|
|
20250224,093700,449158783,925,925,925,925,15
|
|
20250224,093600,449144908,925,927,928,925,7427
|
|
20250224,093500,442252689,928,928,929,922,7055
|
|
20250224,093400,435727854,926,926,930,925,1181
|
|
20250224,093300,434631650,927,922,927,922,5794
|
|
20250224,093200,429278181,922,916,923,915,9782
|
|
20250224,093100,420297620,916,921,921,916,9614
|
|
20250224,093000,411480644,921,922,925,916,26045
|
|
20250224,092900,387515752,926,923,926,923,1616
|
|
20250224,092800,386023789,923,925,925,919,1872
|
|
20250224,092700,384296031,926,924,926,924,7496
|
|
20250224,092600,377368783,924,924,925,920,4467
|
|
20250224,092500,373251705,925,922,925,920,2560
|
|
20250224,092400,370893572,925,923,927,919,6950
|
|
20250224,092300,364468758,921,927,927,921,1567
|
|
20250224,092200,363016752,927,921,927,921,6857
|
|
20250224,092100,356674602,920,914,920,914,11730
|
|
20250224,092000,345897227,917,912,917,910,23836
|
|
20250224,091900,324179127,911,912,913,911,12158
|
|
20250224,091800,313102712,911,913,913,910,7753
|
|
20250224,091700,306045139,913,917,917,913,5456
|
|
20250224,091600,301041995,911,918,919,911,6005
|
|
20250224,091500,295556199,914,914,921,913,11151
|
|
20250224,091400,285345415,913,909,913,906,3616
|
|
20250224,091300,282066955,909,903,909,903,42344
|
|
20250224,091200,243726826,901,905,908,901,22652
|
|
20250224,091100,223277885,905,907,910,904,82583
|
|
20250224,091000,148418882,906,911,912,906,15984
|
|
20250224,090900,133866287,910,914,914,910,1904
|
|
20250224,090800,132130054,916,917,917,915,225
|
|
20250224,090700,131923992,917,902,917,902,10072
|
|
20250224,090600,122747465,902,910,910,901,23300
|
|
20250224,090500,101699314,910,916,916,909,11460
|
|
20250224,090400,91245230,913,917,917,912,8687
|
|
20250224,090300,83294080,914,915,928,914,1978
|
|
20250224,090200,81472210,910,913,922,910,10221
|
|
20250224,090100,72105333,912,916,916,898,7379
|
|
20250224,090000,65407781,919,938,938,917,70569
|