628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192500,522657861,260,260,260,260,16397
|
|
20250221,192400,522657861,260,260,260,260,0
|
|
20250221,192300,522657861,260,260,260,260,0
|
|
20250221,192200,522657861,260,260,260,260,0
|
|
20250221,192100,522657861,260,260,260,260,0
|
|
20250221,192000,522657861,260,260,260,260,0
|
|
20250221,191900,522657861,260,260,260,260,0
|
|
20250221,191800,522657861,260,260,260,260,0
|
|
20250221,191700,522657861,260,260,260,260,0
|
|
20250221,191600,522657861,260,260,260,260,0
|
|
20250221,191500,522657861,260,260,260,260,0
|
|
20250221,191400,522657861,260,260,260,260,0
|
|
20250221,191300,522657861,260,260,260,260,0
|
|
20250221,191200,522657861,260,260,260,260,0
|
|
20250221,191100,522657861,260,260,260,260,0
|
|
20250221,191000,522657861,260,260,260,260,0
|
|
20250221,190900,522657861,260,260,260,260,0
|
|
20250221,190800,522657861,260,260,260,260,0
|
|
20250221,190700,522657861,260,260,260,260,0
|
|
20250221,190600,522657861,260,260,260,260,0
|
|
20250221,190500,522657861,260,260,260,260,0
|
|
20250221,190400,522657861,260,260,260,260,0
|
|
20250221,190300,522657861,260,260,260,260,0
|
|
20250221,190200,522657861,260,260,260,260,0
|
|
20250221,190100,522657861,260,260,260,260,0
|
|
20250221,190000,522657861,260,260,260,260,0
|
|
20250221,185900,522657861,260,260,260,260,0
|
|
20250221,185800,522657861,260,260,260,260,0
|
|
20250221,185700,522657861,260,260,260,260,0
|
|
20250221,185600,522657861,260,260,260,260,0
|
|
20250221,185500,522657861,260,260,260,260,16397
|
|
20250221,185400,522657861,260,260,260,260,0
|
|
20250221,185300,522657861,260,260,260,260,0
|
|
20250221,185200,522657861,260,260,260,260,0
|
|
20250221,185100,522657861,260,260,260,260,0
|
|
20250221,185000,522657861,260,260,260,260,0
|
|
20250221,184900,522657861,260,260,260,260,0
|
|
20250221,184800,522657861,260,260,260,260,0
|
|
20250221,184700,522657861,260,260,260,260,0
|
|
20250221,184600,522657861,260,260,260,260,0
|
|
20250221,184500,522657861,260,260,260,260,0
|
|
20250221,184400,522657861,260,260,260,260,0
|
|
20250221,184300,522657861,260,260,260,260,0
|
|
20250221,184200,522657861,260,260,260,260,0
|
|
20250221,184100,522657861,260,260,260,260,0
|
|
20250221,184000,522657861,260,260,260,260,0
|
|
20250221,183900,522657861,260,260,260,260,0
|
|
20250221,183800,522657861,260,260,260,260,0
|
|
20250221,183700,522657861,260,260,260,260,0
|
|
20250221,183600,522657861,260,260,260,260,0
|
|
20250221,183500,522657861,260,260,260,260,0
|
|
20250221,183400,522657861,260,260,260,260,0
|
|
20250221,183300,522657861,260,260,260,260,0
|
|
20250221,183200,522657861,260,260,260,260,0
|
|
20250221,183100,522657861,260,260,260,260,0
|
|
20250221,183000,522657861,260,260,260,260,0
|
|
20250221,182900,522657861,260,260,260,260,0
|
|
20250221,182800,522657861,260,260,260,260,0
|
|
20250221,182700,522657861,260,260,260,260,0
|
|
20250221,182600,522657861,260,260,260,260,0
|
|
20250221,182500,522657861,260,260,260,260,16397
|
|
20250221,182400,522657861,260,260,260,260,0
|
|
20250221,182300,522657861,260,260,260,260,0
|
|
20250221,182200,522657861,260,260,260,260,0
|
|
20250221,182100,522657861,260,260,260,260,0
|
|
20250221,182000,522657861,260,260,260,260,0
|
|
20250221,181900,522657861,260,260,260,260,0
|
|
20250221,181800,522657861,260,260,260,260,0
|
|
20250221,181700,522657861,260,260,260,260,0
|
|
20250221,181600,522657861,260,260,260,260,0
|
|
20250221,181500,522657861,260,260,260,260,0
|
|
20250221,181400,522657861,260,260,260,260,0
|
|
20250221,181300,522657861,260,260,260,260,0
|
|
20250221,181200,522657861,260,260,260,260,0
|
|
20250221,181100,522657861,260,260,260,260,0
|
|
20250221,181000,522657861,260,260,260,260,0
|
|
20250221,180900,522657861,260,260,260,260,0
|
|
20250221,180800,522657861,260,260,260,260,0
|
|
20250221,180700,522657861,260,260,260,260,0
|
|
20250221,180600,522657861,260,260,260,260,0
|
|
20250221,180500,522657861,260,260,260,260,0
|
|
20250221,180400,522657861,260,260,260,260,0
|
|
20250221,180300,522657861,260,260,260,260,0
|
|
20250221,180200,522657861,260,260,260,260,0
|
|
20250221,180100,522657861,260,260,260,260,0
|
|
20250221,180000,522657861,260,260,260,260,0
|
|
20250221,175900,522657861,260,260,260,260,0
|
|
20250221,175800,522657861,260,260,260,260,0
|
|
20250221,175700,522657861,260,260,260,260,0
|
|
20250221,175600,522657861,260,260,260,260,0
|
|
20250221,175500,522657861,260,260,260,260,16397
|
|
20250221,175400,522657861,260,260,260,260,0
|
|
20250221,175300,522657861,260,260,260,260,0
|
|
20250221,175200,522657861,260,260,260,260,0
|
|
20250221,175100,522657861,260,260,260,260,0
|
|
20250221,175000,522657861,260,260,260,260,0
|
|
20250221,174900,522657861,260,260,260,260,0
|
|
20250221,174800,522657861,260,260,260,260,0
|
|
20250221,174700,522657861,260,260,260,260,0
|
|
20250221,174600,522657861,260,260,260,260,0
|
|
20250221,174500,522657861,260,260,260,260,0
|
|
20250221,174400,522657861,260,260,260,260,0
|
|
20250221,174300,522657861,260,260,260,260,0
|
|
20250221,174200,522657861,260,260,260,260,0
|
|
20250221,174100,522657861,260,260,260,260,0
|
|
20250221,174000,522657861,260,260,260,260,0
|
|
20250221,173900,522657861,260,260,260,260,0
|
|
20250221,173800,522657861,260,260,260,260,0
|
|
20250221,173700,522657861,260,260,260,260,0
|
|
20250221,173600,522657861,260,260,260,260,0
|
|
20250221,173500,522657861,260,260,260,260,0
|
|
20250221,173400,522657861,260,260,260,260,0
|
|
20250221,173300,522657861,260,260,260,260,0
|
|
20250221,173200,522657861,260,260,260,260,0
|
|
20250221,173100,522657861,260,260,260,260,0
|
|
20250221,173000,522657861,260,260,260,260,0
|
|
20250221,172900,522657861,260,260,260,260,0
|
|
20250221,172800,522657861,260,260,260,260,0
|
|
20250221,172700,522657861,260,260,260,260,0
|
|
20250221,172600,522657861,260,260,260,260,0
|
|
20250221,172500,522657861,260,260,260,260,16397
|
|
20250221,172400,522657861,260,260,260,260,0
|
|
20250221,172300,522657861,260,260,260,260,0
|
|
20250221,172200,522657861,260,260,260,260,0
|
|
20250221,172100,522657861,260,260,260,260,0
|
|
20250221,172000,522657861,260,260,260,260,0
|
|
20250221,171900,522657861,260,260,260,260,0
|
|
20250221,171800,522657861,260,260,260,260,0
|
|
20250221,171700,522657861,260,260,260,260,0
|
|
20250221,171600,522657861,260,260,260,260,0
|
|
20250221,171500,522657861,260,260,260,260,0
|
|
20250221,171400,522657861,260,260,260,260,0
|
|
20250221,171300,522657861,260,260,260,260,0
|
|
20250221,171200,522657861,260,260,260,260,0
|
|
20250221,171100,522657861,260,260,260,260,0
|
|
20250221,171000,522657861,260,260,260,260,0
|
|
20250221,170900,522657861,260,260,260,260,0
|
|
20250221,170800,522657861,260,260,260,260,0
|
|
20250221,170700,522657861,260,260,260,260,0
|
|
20250221,170600,522657861,260,260,260,260,0
|
|
20250221,170500,522657861,260,260,260,260,0
|
|
20250221,170400,522657861,260,260,260,260,0
|
|
20250221,170300,522657861,260,260,260,260,0
|
|
20250221,170200,522657861,260,260,260,260,0
|
|
20250221,170100,522657861,260,260,260,260,0
|
|
20250221,170000,522657861,260,260,260,260,0
|
|
20250221,165900,522657861,260,260,260,260,0
|
|
20250221,165800,522657861,260,260,260,260,0
|
|
20250221,165700,522657861,260,260,260,260,0
|
|
20250221,165600,522657861,260,260,260,260,0
|
|
20250221,165500,522657861,260,260,260,260,16397
|
|
20250221,165400,522657861,260,260,260,260,0
|
|
20250221,165300,522657861,260,260,260,260,0
|
|
20250221,165200,522657861,260,260,260,260,0
|
|
20250221,165100,522657861,260,260,260,260,0
|
|
20250221,165000,522657861,260,260,260,260,0
|
|
20250221,164900,522657861,260,260,260,260,0
|
|
20250221,164800,522657861,260,260,260,260,0
|
|
20250221,164700,522657861,260,260,260,260,0
|
|
20250221,164600,522657861,260,260,260,260,0
|
|
20250221,164500,522657861,260,260,260,260,0
|
|
20250221,164400,522657861,260,260,260,260,0
|
|
20250221,164300,522657861,260,260,260,260,0
|
|
20250221,164200,522657861,260,260,260,260,0
|
|
20250221,164100,522657861,260,260,260,260,0
|
|
20250221,164000,522657861,260,260,260,260,0
|
|
20250221,163900,522657861,260,260,260,260,0
|
|
20250221,163800,522657861,260,260,260,260,0
|
|
20250221,163700,522657861,260,260,260,260,0
|
|
20250221,163600,522657861,260,260,260,260,0
|
|
20250221,163500,522657861,260,260,260,260,0
|
|
20250221,163400,522657861,260,260,260,260,0
|
|
20250221,163300,522657861,260,260,260,260,0
|
|
20250221,163200,522657861,260,260,260,260,0
|
|
20250221,163100,522657861,260,260,260,260,0
|
|
20250221,163000,522657861,260,260,260,260,0
|
|
20250221,162900,522657861,260,260,260,260,0
|
|
20250221,162800,522657861,260,260,260,260,0
|
|
20250221,162700,522657861,260,260,260,260,0
|
|
20250221,162600,522657861,260,260,260,260,0
|
|
20250221,162500,522657861,260,260,260,260,16397
|
|
20250221,162400,522657861,260,260,260,260,0
|
|
20250221,162300,522657861,260,260,260,260,0
|
|
20250221,162200,522657861,260,260,260,260,0
|
|
20250221,162100,522657861,260,260,260,260,0
|
|
20250221,162000,522657861,260,260,260,260,0
|
|
20250221,161900,522657861,260,260,260,260,0
|
|
20250221,161800,522657861,260,260,260,260,0
|
|
20250221,161700,522657861,260,260,260,260,0
|
|
20250221,161600,522657861,260,260,260,260,0
|
|
20250221,161500,522657861,260,260,260,260,0
|
|
20250221,161400,522657861,260,260,260,260,0
|
|
20250221,161300,522657861,260,260,260,260,0
|
|
20250221,161200,522657861,260,260,260,260,0
|
|
20250221,161100,522657861,260,260,260,260,0
|
|
20250221,161000,522657861,260,260,260,260,0
|
|
20250221,160900,522657861,260,260,260,260,0
|
|
20250221,160800,522657861,260,260,260,260,0
|
|
20250221,160700,522657861,260,260,260,260,0
|
|
20250221,160600,522657861,260,260,260,260,0
|
|
20250221,160500,522657861,260,260,260,260,0
|
|
20250221,160400,522657861,260,260,260,260,0
|
|
20250221,160300,522657861,260,260,260,260,0
|
|
20250221,160200,522657861,260,260,260,260,0
|
|
20250221,160100,522657861,260,260,260,260,0
|
|
20250221,160000,522657861,260,260,260,260,0
|
|
20250221,155900,522657861,260,260,260,260,0
|
|
20250221,155800,522657861,260,260,260,260,0
|
|
20250221,155700,522657861,260,260,260,260,0
|
|
20250221,155600,522657861,260,260,260,260,0
|
|
20250221,155500,522657861,260,260,260,260,16397
|
|
20250221,155400,522657861,260,260,260,260,0
|
|
20250221,155300,522657861,260,260,260,260,0
|
|
20250221,155200,522657861,260,260,260,260,0
|
|
20250221,155100,522657861,260,260,260,260,0
|
|
20250221,155000,522657861,260,260,260,260,0
|
|
20250221,154900,522657861,260,260,260,260,0
|
|
20250221,154800,522657861,260,260,260,260,0
|
|
20250221,154700,522657861,260,260,260,260,0
|
|
20250221,154600,522657861,260,260,260,260,0
|
|
20250221,154500,522657861,260,260,260,260,0
|
|
20250221,154400,522657861,260,260,260,260,0
|
|
20250221,154300,522657861,260,260,260,260,0
|
|
20250221,154200,522657861,260,260,260,260,0
|
|
20250221,154100,522657861,260,260,260,260,0
|
|
20250221,154000,522657861,260,260,260,260,0
|
|
20250221,153900,522657861,260,260,260,260,0
|
|
20250221,153800,522657861,260,260,260,260,0
|
|
20250221,153700,522657861,260,260,260,260,0
|
|
20250221,153600,522657861,260,260,260,260,0
|
|
20250221,153500,522657861,260,260,260,260,0
|
|
20250221,153400,522657861,260,260,260,260,0
|
|
20250221,153300,522657861,260,260,260,260,0
|
|
20250221,153200,522657861,260,260,260,260,0
|
|
20250221,153100,522657861,260,260,260,260,0
|
|
20250221,153000,522657861,260,260,260,260,16397
|
|
20250221,152900,518394641,261,261,261,261,0
|
|
20250221,152800,518394641,261,261,261,261,0
|
|
20250221,152700,518394641,261,261,261,261,0
|
|
20250221,152600,518394641,261,261,261,261,0
|
|
20250221,152500,518394641,261,261,261,261,0
|
|
20250221,152400,518394641,261,261,261,261,0
|
|
20250221,152300,518394641,261,261,261,261,0
|
|
20250221,152200,518394641,261,261,261,261,0
|
|
20250221,152100,518394641,261,261,261,261,0
|
|
20250221,152000,518394641,261,261,261,261,0
|
|
20250221,151900,518394641,261,262,262,261,11
|
|
20250221,151800,518391766,262,261,262,261,4243
|
|
20250221,151700,517280802,262,262,262,262,4
|
|
20250221,151600,517279754,260,261,262,260,29342
|
|
20250221,151500,509643345,261,261,261,260,420
|
|
20250221,151400,509533727,260,260,261,260,30290
|
|
20250221,151300,501658187,261,261,261,261,476
|
|
20250221,151200,501533951,261,260,261,260,142
|
|
20250221,151100,501496907,261,261,261,261,2140
|
|
20250221,151000,500938367,261,261,261,260,2996
|
|
20250221,150900,500156412,261,261,262,261,12012
|
|
20250221,150800,497021279,261,261,262,261,100279
|
|
20250221,150700,470847430,262,262,262,262,4001
|
|
20250221,150600,469799168,262,262,262,262,22
|
|
20250221,150500,469793404,262,262,262,262,307
|
|
20250221,150400,469712970,262,261,262,261,2551
|
|
20250221,150300,469046120,262,262,262,262,286
|
|
20250221,150200,468971188,262,262,262,261,22227
|
|
20250221,150100,463149531,262,262,262,262,198
|
|
20250221,150000,463097655,261,261,261,261,1303
|
|
20250221,145900,462757572,261,262,262,261,1658
|
|
20250221,145800,462323404,262,262,262,261,47462
|
|
20250221,145700,449888365,263,262,263,262,19348
|
|
20250221,145600,444819167,263,263,263,263,56
|
|
20250221,145500,444804439,262,262,262,262,501
|
|
20250221,145400,444673177,263,263,263,262,23
|
|
20250221,145300,444667129,263,263,263,263,522
|
|
20250221,145200,444529843,262,262,262,262,37
|
|
20250221,145100,444520149,263,262,263,262,702
|
|
20250221,145000,444336223,263,263,263,263,501
|
|
20250221,144900,444204460,263,263,263,263,500
|
|
20250221,144800,444072960,263,263,263,263,528
|
|
20250221,144700,443934096,263,263,263,263,0
|
|
20250221,144600,443934096,263,263,263,263,1150
|
|
20250221,144500,443631646,263,263,263,263,19
|
|
20250221,144400,443626649,263,262,263,262,51
|
|
20250221,144300,443613285,263,263,263,263,631
|
|
20250221,144200,443447332,263,263,263,263,120
|
|
20250221,144100,443415772,263,263,263,263,1454
|
|
20250221,144000,443033370,263,263,263,263,0
|
|
20250221,143900,443033370,263,263,263,263,12
|
|
20250221,143800,443030214,263,263,263,263,51
|
|
20250221,143700,443016801,263,263,263,263,1474
|
|
20250221,143600,442629139,263,263,263,263,30
|
|
20250221,143500,442621249,263,263,263,263,20
|
|
20250221,143400,442615989,263,262,263,262,1007
|
|
20250221,143300,442352148,263,263,263,263,3543
|
|
20250221,143200,441420339,263,263,263,263,170
|
|
20250221,143100,441375629,262,262,262,262,1001
|
|
20250221,143000,441113367,263,263,263,263,670
|
|
20250221,142900,440937157,263,263,263,263,231
|
|
20250221,142800,440876404,263,263,263,263,700
|
|
20250221,142700,440692304,263,262,263,262,69
|
|
20250221,142600,440674223,263,263,263,263,114
|
|
20250221,142500,440644241,263,262,263,262,1713
|
|
20250221,142400,440194618,263,262,263,262,443
|
|
20250221,142300,440078225,262,263,263,262,586
|
|
20250221,142200,439924349,262,263,263,262,349
|
|
20250221,142100,439832693,262,263,263,262,22
|
|
20250221,142000,439826914,263,263,263,263,14
|
|
20250221,141900,439823232,263,263,263,263,6
|
|
20250221,141800,439821654,263,263,263,263,634
|
|
20250221,141700,439654912,263,263,263,263,3200
|
|
20250221,141600,438813312,262,262,262,262,36
|
|
20250221,141500,438803880,263,263,263,263,0
|
|
20250221,141400,438803880,263,263,263,263,12
|
|
20250221,141300,438800724,263,263,263,263,58
|
|
20250221,141200,438785470,263,263,263,263,0
|
|
20250221,141100,438785470,263,263,263,263,0
|
|
20250221,141000,438785470,263,263,263,263,500
|
|
20250221,140900,438653970,263,262,263,262,16123
|
|
20250221,140800,434429743,262,262,262,261,2181
|
|
20250221,140700,433860321,262,262,262,262,110
|
|
20250221,140600,433831501,262,262,262,262,9
|
|
20250221,140500,433829143,262,262,262,262,39
|
|
20250221,140400,433818925,262,262,262,262,461
|
|
20250221,140300,433698143,263,263,263,263,0
|
|
20250221,140200,433698143,263,263,263,263,25
|
|
20250221,140100,433691568,263,263,263,262,828
|
|
20250221,140000,433474604,263,263,263,263,51
|
|
20250221,135900,433461191,261,262,262,261,9305
|
|
20250221,135800,431028638,263,263,263,263,2
|
|
20250221,135700,431028112,262,263,263,262,16
|
|
20250221,135600,431023909,263,263,263,263,10
|
|
20250221,135500,431021279,263,263,263,263,0
|
|
20250221,135400,431021279,263,263,263,263,10
|
|
20250221,135300,431018649,263,263,263,263,33
|
|
20250221,135200,431009970,263,263,263,263,0
|
|
20250221,135100,431009970,263,262,263,262,115
|
|
20250221,135000,430979829,263,263,263,263,0
|
|
20250221,134900,430979829,263,263,263,263,1
|
|
20250221,134800,430979566,262,262,262,262,0
|
|
20250221,134700,430979566,262,262,263,262,3
|
|
20250221,134600,430978779,263,263,263,263,1
|
|
20250221,134500,430978516,263,263,263,263,0
|
|
20250221,134400,430978516,263,263,263,263,1010
|
|
20250221,134300,430712886,263,263,263,263,8
|
|
20250221,134200,430710782,263,263,263,261,3255
|
|
20250221,134100,429861179,261,262,263,261,4795
|
|
20250221,134000,428605975,263,263,263,263,4
|
|
20250221,133900,428604923,263,262,263,262,10025
|
|
20250221,133800,425978357,262,262,262,262,44
|
|
20250221,133700,425966829,262,262,262,262,500
|
|
20250221,133600,425835829,262,262,262,262,8
|
|
20250221,133500,425833733,262,262,262,262,0
|
|
20250221,133400,425833733,262,262,262,262,6
|
|
20250221,133300,425832161,262,262,262,262,4714
|
|
20250221,133200,424597093,262,262,262,262,36
|
|
20250221,133100,424587661,262,262,262,262,383
|
|
20250221,133000,424487315,262,262,262,262,800
|
|
20250221,132900,424277715,262,262,262,262,78
|
|
20250221,132800,424257279,262,262,262,262,6
|
|
20250221,132700,424255707,262,262,262,262,3875
|
|
20250221,132600,423240457,262,262,262,261,894
|
|
20250221,132500,423006454,262,262,262,261,814
|
|
20250221,132400,422793669,262,262,262,261,445
|
|
20250221,132300,422677255,262,262,262,261,12126
|
|
20250221,132200,419512282,262,262,262,261,579
|
|
20250221,132100,419361083,262,262,262,262,125
|
|
20250221,132000,419328333,262,262,262,262,483
|
|
20250221,131900,419201787,262,262,262,262,810
|
|
20250221,131800,418989567,262,262,262,262,0
|
|
20250221,131700,418989567,262,261,262,261,1983
|
|
20250221,131600,418471021,262,262,262,261,653
|
|
20250221,131500,418300112,262,262,262,261,84
|
|
20250221,131400,418278111,262,262,262,261,216
|
|
20250221,131300,418221592,261,262,262,261,1316
|
|
20250221,131200,417876816,262,262,262,262,2207
|
|
20250221,131100,417298582,263,263,263,262,75
|
|
20250221,131000,417278907,262,263,263,262,868
|
|
20250221,130900,417051373,263,263,263,262,325
|
|
20250221,130800,416966198,263,263,263,263,2
|
|
20250221,130700,416965672,263,263,263,262,2201
|
|
20250221,130600,416386810,263,262,263,262,12256
|
|
20250221,130500,413175172,262,262,262,262,3222
|
|
20250221,130400,412331008,262,262,262,262,1806
|
|
20250221,130300,411857836,262,262,263,262,10048
|
|
20250221,130200,409225239,262,262,262,262,25
|
|
20250221,130100,409218689,262,262,262,262,3
|
|
20250221,130000,409217903,262,262,262,262,487
|
|
20250221,125900,409090309,263,263,263,263,261
|
|
20250221,125800,409021666,263,263,263,261,614
|
|
20250221,125700,408860402,263,263,263,261,8679
|
|
20250221,125600,406593635,263,262,263,262,29
|
|
20250221,125500,406586018,263,263,263,262,46
|
|
20250221,125400,406573921,263,263,263,262,2351
|
|
20250221,125300,405957824,263,263,263,262,18476
|
|
20250221,125200,401116787,263,263,263,263,20
|
|
20250221,125100,401111527,263,263,263,263,8
|
|
20250221,125000,401109423,263,263,263,263,274
|
|
20250221,124900,401037361,263,263,263,263,3935
|
|
20250221,124800,400002456,263,263,263,262,1321
|
|
20250221,124700,399655966,263,262,263,262,696
|
|
20250221,124600,399473093,263,262,263,262,878
|
|
20250221,124500,399242398,263,262,263,262,4159
|
|
20250221,124400,398148829,263,262,263,262,91
|
|
20250221,124300,398124928,263,263,263,263,22
|
|
20250221,124200,398119142,262,262,263,262,23693
|
|
20250221,124100,391911517,263,263,263,262,807
|
|
20250221,124000,391699994,263,261,263,261,261
|
|
20250221,123900,391631795,263,262,263,262,23
|
|
20250221,123800,391625748,262,263,263,261,6009
|
|
20250221,123700,390048385,263,262,263,262,8312
|
|
20250221,123600,387870617,262,263,263,262,7021
|
|
20250221,123500,386031106,263,263,263,263,11
|
|
20250221,123400,386028213,263,263,263,263,0
|
|
20250221,123300,386028213,263,263,263,262,2857
|
|
20250221,123200,385276849,263,263,263,262,561
|
|
20250221,123100,385129481,263,263,263,262,9044
|
|
20250221,123000,382751553,263,263,263,262,6590
|
|
20250221,122900,381018519,263,262,263,262,34137
|
|
20250221,122800,372074233,262,262,262,262,219
|
|
20250221,122700,372016855,262,263,263,261,74075
|
|
20250221,122600,352619540,263,262,263,262,364
|
|
20250221,122500,352523942,262,263,263,262,1442
|
|
20250221,122400,352144862,263,262,263,262,599
|
|
20250221,122300,351987625,262,263,263,262,465
|
|
20250221,122200,351865345,263,263,263,263,31
|
|
20250221,122100,351857192,264,263,264,263,26386
|
|
20250221,122000,344917643,264,264,264,264,7000
|
|
20250221,121900,343069643,264,264,264,264,1101
|
|
20250221,121800,342778979,264,264,264,264,493
|
|
20250221,121700,342648827,264,264,264,264,100
|
|
20250221,121600,342622427,264,264,264,264,0
|
|
20250221,121500,342622427,264,264,264,264,2524
|
|
20250221,121400,341956091,264,264,264,263,460
|
|
20250221,121300,341834810,264,264,264,263,959
|
|
20250221,121200,341582308,264,264,264,263,292
|
|
20250221,121100,341505274,264,264,264,263,17040
|
|
20250221,121000,337016802,264,265,265,263,5979
|
|
20250221,120900,335438315,265,265,265,263,24946
|
|
20250221,120800,328852575,264,264,265,264,509
|
|
20250221,120700,328717815,264,264,265,263,10933
|
|
20250221,120600,325831384,264,263,264,262,189392
|
|
20250221,120500,276021233,263,263,263,262,10905
|
|
20250221,120400,273154116,262,262,262,262,0
|
|
20250221,120300,273154116,262,262,262,262,3
|
|
20250221,120200,273153330,262,262,262,262,694
|
|
20250221,120100,272971502,263,262,263,262,10
|
|
20250221,120000,272968877,262,262,262,262,13
|
|
20250221,115900,272965471,263,263,263,263,0
|
|
20250221,115800,272965471,263,263,263,263,82
|
|
20250221,115700,272943905,263,263,263,263,9
|
|
20250221,115600,272941538,263,263,263,263,426
|
|
20250221,115500,272829500,263,263,263,263,16
|
|
20250221,115400,272825292,263,263,263,263,32
|
|
20250221,115300,272816876,263,263,263,263,77
|
|
20250221,115200,272796625,263,262,263,262,11
|
|
20250221,115100,272793733,262,263,263,262,11988
|
|
20250221,115000,269652874,263,263,263,263,170
|
|
20250221,114900,269608164,262,263,263,262,54
|
|
20250221,114800,269593996,263,263,263,263,200
|
|
20250221,114700,269541396,262,263,263,262,2985
|
|
20250221,114600,268757312,263,263,263,263,497
|
|
20250221,114500,268626601,263,263,263,263,5100
|
|
20250221,114400,267285301,263,263,263,263,113
|
|
20250221,114300,267255582,263,263,263,263,836
|
|
20250221,114200,267035714,263,263,263,263,352
|
|
20250221,114100,266943138,263,263,263,263,14
|
|
20250221,114000,266939456,263,263,263,263,1188
|
|
20250221,113900,266627012,263,263,263,263,29
|
|
20250221,113800,266619385,263,263,263,263,86
|
|
20250221,113700,266596767,262,263,263,262,12
|
|
20250221,113600,266593613,262,262,262,262,0
|
|
20250221,113500,266593613,262,262,262,262,2
|
|
20250221,113400,266593089,263,263,263,263,1032
|
|
20250221,113300,266321673,263,263,263,263,18
|
|
20250221,113200,266316939,263,263,263,263,11405
|
|
20250221,113100,263317424,262,262,263,262,3744
|
|
20250221,113000,262336489,263,263,263,263,207
|
|
20250221,112900,262282048,263,263,263,263,0
|
|
20250221,112800,262282048,263,263,263,263,1082
|
|
20250221,112700,261997482,263,263,263,263,145
|
|
20250221,112600,261959347,263,263,263,263,9
|
|
20250221,112500,261956980,263,263,263,263,4
|
|
20250221,112400,261955928,263,262,263,262,511
|
|
20250221,112300,261821565,263,263,263,263,0
|
|
20250221,112200,261821565,263,263,263,263,2
|
|
20250221,112100,261821039,263,263,263,263,882
|
|
20250221,112000,261589073,263,262,263,262,1502
|
|
20250221,111900,261195547,262,262,262,262,500
|
|
20250221,111800,261064547,262,263,263,262,1003
|
|
20250221,111700,260801758,263,263,263,263,32
|
|
20250221,111600,260793342,263,263,263,263,185
|
|
20250221,111500,260744687,263,263,263,263,5872
|
|
20250221,111400,259200351,262,262,262,262,4007
|
|
20250221,111300,258150517,263,262,263,262,1345
|
|
20250221,111200,257797132,262,262,263,262,6153
|
|
20250221,111100,256184046,262,262,262,262,3130
|
|
20250221,111000,255363986,262,263,263,262,3287
|
|
20250221,110900,254502606,262,263,263,262,1730
|
|
20250221,110800,254048816,263,263,263,263,83
|
|
20250221,110700,254026987,262,262,262,262,1
|
|
20250221,110600,254026725,262,263,263,262,20429
|
|
20250221,110500,248670327,263,263,263,263,0
|
|
20250221,110400,248670327,263,262,263,262,1175
|
|
20250221,110300,248362475,262,262,262,262,2900
|
|
20250221,110200,247602675,263,262,263,262,17162
|
|
20250221,110100,243106131,263,263,263,263,29093
|
|
20250221,110000,235454672,263,262,263,262,3469
|
|
20250221,105900,234545784,262,262,263,262,9657
|
|
20250221,105800,232011752,262,263,263,262,3516
|
|
20250221,105700,231090183,263,263,263,263,56
|
|
20250221,105600,231075455,263,263,263,263,16700
|
|
20250221,105500,226683355,263,263,263,263,206
|
|
20250221,105400,226629177,263,263,263,263,0
|
|
20250221,105300,226629177,263,263,263,263,0
|
|
20250221,105200,226629177,263,263,263,263,0
|
|
20250221,105100,226629177,263,263,263,263,0
|
|
20250221,105000,226629177,263,263,263,263,4211
|
|
20250221,104900,225521684,263,264,264,263,535
|
|
20250221,104800,225380975,264,263,264,263,2
|
|
20250221,104700,225380448,264,264,264,264,2
|
|
20250221,104600,225379920,263,263,263,263,10000
|
|
20250221,104500,222749920,263,263,263,263,2218
|
|
20250221,104400,222166586,264,264,264,264,350
|
|
20250221,104300,222074186,263,263,263,263,3657
|
|
20250221,104200,221112395,264,264,264,264,253
|
|
20250221,104100,221045603,264,264,264,263,1550
|
|
20250221,104000,220637403,264,264,264,264,323
|
|
20250221,103900,220552131,264,264,264,264,1075
|
|
20250221,103800,220268331,264,264,264,264,150
|
|
20250221,103700,220228731,264,264,264,264,16
|
|
20250221,103600,220224507,264,264,264,264,1
|
|
20250221,103500,220224243,263,263,263,263,209
|
|
20250221,103400,220169276,262,263,263,262,501
|
|
20250221,103300,220037613,262,263,264,262,21327
|
|
20250221,103200,214411286,263,263,263,263,11515
|
|
20250221,103100,211382841,263,263,263,262,461
|
|
20250221,103000,211261608,263,263,263,263,6926
|
|
20250221,102900,209440070,264,263,264,263,10011
|
|
20250221,102800,206807166,263,263,264,263,10587
|
|
20250221,102700,204022775,263,263,263,263,8801
|
|
20250221,102600,201708112,262,262,262,262,4254
|
|
20250221,102500,200593564,262,263,263,262,1118
|
|
20250221,102400,200300532,263,263,263,263,20641
|
|
20250221,102300,194871949,263,263,263,263,3563
|
|
20250221,102200,193934880,264,264,264,264,20
|
|
20250221,102100,193929600,263,264,264,263,6185
|
|
20250221,102000,192302745,264,264,264,264,90
|
|
20250221,101900,192278985,264,263,264,263,1600
|
|
20250221,101800,191857475,264,264,264,264,671
|
|
20250221,101700,191680331,264,264,264,263,573
|
|
20250221,101600,191529528,263,264,264,263,224
|
|
20250221,101500,191470416,264,264,264,264,918
|
|
20250221,101400,191228064,264,263,264,263,1677
|
|
20250221,101300,190787011,264,264,264,264,1000
|
|
20250221,101200,190523011,264,264,264,263,18081
|
|
20250221,101100,185766125,263,265,265,263,260
|
|
20250221,101000,185697725,263,263,263,263,1
|
|
20250221,100900,185697462,264,265,265,264,59811
|
|
20250221,100800,169907148,265,265,265,265,807
|
|
20250221,100700,169693293,265,265,265,265,1350
|
|
20250221,100600,169335543,265,265,265,265,2365
|
|
20250221,100500,168708818,265,266,267,265,40123
|
|
20250221,100400,158076079,267,266,267,266,1224
|
|
20250221,100300,157750476,266,267,267,265,6015
|
|
20250221,100200,156153258,267,266,267,266,144
|
|
20250221,100100,156114813,266,267,267,266,1010
|
|
20250221,100000,155845153,266,266,266,266,36
|
|
20250221,095900,155835577,266,267,267,266,524
|
|
20250221,095800,155695672,267,265,267,265,9090
|
|
20250221,095700,153286820,265,265,265,265,201
|
|
20250221,095600,153233555,266,266,266,266,1494
|
|
20250221,095500,152836151,267,267,267,267,0
|
|
20250221,095400,152836151,267,267,267,267,757
|
|
20250221,095300,152634032,267,267,267,267,2
|
|
20250221,095200,152633498,266,266,266,266,192
|
|
20250221,095100,152582426,267,267,267,267,5
|
|
20250221,095000,152581091,267,266,267,266,82
|
|
20250221,094900,152559253,267,267,267,265,823
|
|
20250221,094800,152339518,267,267,267,267,146
|
|
20250221,094700,152300536,267,267,267,267,140
|
|
20250221,094600,152263156,267,266,267,266,10190
|
|
20250221,094500,149552426,267,266,267,266,200
|
|
20250221,094400,149499072,267,267,267,267,10
|
|
20250221,094300,149496402,266,266,266,266,12372
|
|
20250221,094200,146205450,266,266,266,266,16500
|
|
20250221,094100,141816450,267,267,267,267,789
|
|
20250221,094000,141605787,267,267,267,267,9792
|
|
20250221,093900,138991323,267,267,267,267,249
|
|
20250221,093800,138924840,267,267,267,267,1070
|
|
20250221,093700,138639150,266,266,267,266,23392
|
|
20250221,093600,132416874,266,266,267,266,895
|
|
20250221,093500,132178417,267,269,269,267,8222
|
|
20250221,093400,129981143,269,269,269,269,78
|
|
20250221,093300,129960161,269,269,269,269,4910
|
|
20250221,093200,128639371,270,266,270,266,126816
|
|
20250221,093100,94739312,266,266,266,266,3128
|
|
20250221,093000,93907264,266,266,266,264,200
|
|
20250221,092900,93854162,266,263,266,263,76934
|
|
20250221,092800,73536594,264,263,264,263,101
|
|
20250221,092700,73509931,263,263,263,263,0
|
|
20250221,092600,73509931,263,264,264,263,6501
|
|
20250221,092500,71797167,264,263,264,263,869
|
|
20250221,092400,71567819,264,264,264,264,61
|
|
20250221,092300,71551715,263,263,263,263,1481
|
|
20250221,092200,71162212,264,264,264,264,76
|
|
20250221,092100,71142148,264,264,264,264,0
|
|
20250221,092000,71142148,264,263,264,263,314
|
|
20250221,091900,71059556,263,263,263,263,1
|
|
20250221,091800,71059293,263,263,263,263,6
|
|
20250221,091700,71057715,263,263,263,263,750
|
|
20250221,091600,70860465,263,263,263,263,61
|
|
20250221,091500,70844422,263,263,263,263,600
|
|
20250221,091400,70686622,263,264,264,263,101
|
|
20250221,091300,70660058,264,264,264,264,2
|
|
20250221,091200,70659530,264,263,264,263,20110
|
|
20250221,091100,65370490,263,264,264,263,16847
|
|
20250221,091000,60929698,263,263,263,262,35472
|
|
20250221,090900,51627422,262,262,264,262,5264
|
|
20250221,090800,50247978,263,263,263,263,7460
|
|
20250221,090700,48285998,263,263,264,263,20753
|
|
20250221,090600,42827920,263,264,264,263,40421
|
|
20250221,090500,32156783,263,263,264,263,33713
|
|
20250221,090400,23261651,264,264,264,263,12205
|
|
20250221,090300,20050889,264,264,264,263,4505
|
|
20250221,090200,18866067,263,265,265,263,22475
|
|
20250221,090100,12947635,263,264,264,263,393
|
|
20250221,090000,12844062,264,265,265,264,48590
|