709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,204600,685131079,634,634,634,634,10177
|
|
20250224,204500,685131079,634,634,634,634,0
|
|
20250224,204400,685131079,634,634,634,634,0
|
|
20250224,204300,685131079,634,634,634,634,0
|
|
20250224,204200,685131079,634,634,634,634,0
|
|
20250224,204100,685131079,634,634,634,634,0
|
|
20250224,204000,685131079,634,634,634,634,0
|
|
20250224,203900,685131079,634,634,634,634,0
|
|
20250224,203800,685131079,634,634,634,634,0
|
|
20250224,203700,685131079,634,634,634,634,0
|
|
20250224,203600,685131079,634,634,634,634,0
|
|
20250224,203500,685131079,634,634,634,634,0
|
|
20250224,203400,685131079,634,634,634,634,0
|
|
20250224,203300,685131079,634,634,634,634,0
|
|
20250224,203200,685131079,634,634,634,634,0
|
|
20250224,203100,685131079,634,634,634,634,0
|
|
20250224,203000,685131079,634,634,634,634,0
|
|
20250224,202900,685131079,634,634,634,634,0
|
|
20250224,202800,685131079,634,634,634,634,0
|
|
20250224,202700,685131079,634,634,634,634,0
|
|
20250224,202600,685131079,634,634,634,634,0
|
|
20250224,202500,685131079,634,634,634,634,0
|
|
20250224,202400,685131079,634,634,634,634,0
|
|
20250224,202300,685131079,634,634,634,634,0
|
|
20250224,202200,685131079,634,634,634,634,0
|
|
20250224,202100,685131079,634,634,634,634,0
|
|
20250224,202000,685131079,634,634,634,634,0
|
|
20250224,201900,685131079,634,634,634,634,0
|
|
20250224,201800,685131079,634,634,634,634,0
|
|
20250224,201700,685131079,634,634,634,634,0
|
|
20250224,201600,685131079,634,634,634,634,10177
|
|
20250224,201500,685131079,634,634,634,634,0
|
|
20250224,201400,685131079,634,634,634,634,0
|
|
20250224,201300,685131079,634,634,634,634,0
|
|
20250224,201200,685131079,634,634,634,634,0
|
|
20250224,201100,685131079,634,634,634,634,0
|
|
20250224,201000,685131079,634,634,634,634,0
|
|
20250224,200900,685131079,634,634,634,634,0
|
|
20250224,200800,685131079,634,634,634,634,0
|
|
20250224,200700,685131079,634,634,634,634,0
|
|
20250224,200600,685131079,634,634,634,634,0
|
|
20250224,200500,685131079,634,634,634,634,0
|
|
20250224,200400,685131079,634,634,634,634,0
|
|
20250224,200300,685131079,634,634,634,634,0
|
|
20250224,200200,685131079,634,634,634,634,0
|
|
20250224,200100,685131079,634,634,634,634,0
|
|
20250224,200000,685131079,634,634,634,634,0
|
|
20250224,195900,685131079,634,634,634,634,0
|
|
20250224,195800,685131079,634,634,634,634,0
|
|
20250224,195700,685131079,634,634,634,634,0
|
|
20250224,195600,685131079,634,634,634,634,0
|
|
20250224,195500,685131079,634,634,634,634,0
|
|
20250224,195400,685131079,634,634,634,634,0
|
|
20250224,195300,685131079,634,634,634,634,0
|
|
20250224,195200,685131079,634,634,634,634,0
|
|
20250224,195100,685131079,634,634,634,634,0
|
|
20250224,195000,685131079,634,634,634,634,0
|
|
20250224,194900,685131079,634,634,634,634,0
|
|
20250224,194800,685131079,634,634,634,634,0
|
|
20250224,194700,685131079,634,634,634,634,0
|
|
20250224,194600,685131079,634,634,634,634,10177
|
|
20250224,194500,685131079,634,634,634,634,0
|
|
20250224,194400,685131079,634,634,634,634,0
|
|
20250224,194300,685131079,634,634,634,634,0
|
|
20250224,194200,685131079,634,634,634,634,0
|
|
20250224,194100,685131079,634,634,634,634,0
|
|
20250224,194000,685131079,634,634,634,634,0
|
|
20250224,193900,685131079,634,634,634,634,0
|
|
20250224,193800,685131079,634,634,634,634,0
|
|
20250224,193700,685131079,634,634,634,634,0
|
|
20250224,193600,685131079,634,634,634,634,0
|
|
20250224,193500,685131079,634,634,634,634,0
|
|
20250224,193400,685131079,634,634,634,634,0
|
|
20250224,193300,685131079,634,634,634,634,0
|
|
20250224,193200,685131079,634,634,634,634,0
|
|
20250224,193100,685131079,634,634,634,634,0
|
|
20250224,193000,685131079,634,634,634,634,0
|
|
20250224,192900,685131079,634,634,634,634,0
|
|
20250224,192800,685131079,634,634,634,634,0
|
|
20250224,192700,685131079,634,634,634,634,0
|
|
20250224,192600,685131079,634,634,634,634,0
|
|
20250224,192500,685131079,634,634,634,634,0
|
|
20250224,192400,685131079,634,634,634,634,0
|
|
20250224,192300,685131079,634,634,634,634,0
|
|
20250224,192200,685131079,634,634,634,634,0
|
|
20250224,192100,685131079,634,634,634,634,0
|
|
20250224,192000,685131079,634,634,634,634,0
|
|
20250224,191900,685131079,634,634,634,634,0
|
|
20250224,191800,685131079,634,634,634,634,0
|
|
20250224,191700,685131079,634,634,634,634,0
|
|
20250224,191600,685131079,634,634,634,634,10177
|
|
20250224,191500,685131079,634,634,634,634,0
|
|
20250224,191400,685131079,634,634,634,634,0
|
|
20250224,191300,685131079,634,634,634,634,0
|
|
20250224,191200,685131079,634,634,634,634,0
|
|
20250224,191100,685131079,634,634,634,634,0
|
|
20250224,191000,685131079,634,634,634,634,0
|
|
20250224,190900,685131079,634,634,634,634,0
|
|
20250224,190800,685131079,634,634,634,634,0
|
|
20250224,190700,685131079,634,634,634,634,0
|
|
20250224,190600,685131079,634,634,634,634,0
|
|
20250224,190500,685131079,634,634,634,634,0
|
|
20250224,190400,685131079,634,634,634,634,0
|
|
20250224,190300,685131079,634,634,634,634,0
|
|
20250224,190200,685131079,634,634,634,634,0
|
|
20250224,190100,685131079,634,634,634,634,0
|
|
20250224,190000,685131079,634,634,634,634,0
|
|
20250224,185900,685131079,634,634,634,634,0
|
|
20250224,185800,685131079,634,634,634,634,0
|
|
20250224,185700,685131079,634,634,634,634,0
|
|
20250224,185600,685131079,634,634,634,634,0
|
|
20250224,185500,685131079,634,634,634,634,0
|
|
20250224,185400,685131079,634,634,634,634,0
|
|
20250224,185300,685131079,634,634,634,634,0
|
|
20250224,185200,685131079,634,634,634,634,0
|
|
20250224,185100,685131079,634,634,634,634,0
|
|
20250224,185000,685131079,634,634,634,634,0
|
|
20250224,184900,685131079,634,634,634,634,0
|
|
20250224,184800,685131079,634,634,634,634,0
|
|
20250224,184700,685131079,634,634,634,634,0
|
|
20250224,184600,685131079,634,634,634,634,10177
|
|
20250224,184500,685131079,634,634,634,634,0
|
|
20250224,184400,685131079,634,634,634,634,0
|
|
20250224,184300,685131079,634,634,634,634,0
|
|
20250224,184200,685131079,634,634,634,634,0
|
|
20250224,184100,685131079,634,634,634,634,0
|
|
20250224,184000,685131079,634,634,634,634,0
|
|
20250224,183900,685131079,634,634,634,634,0
|
|
20250224,183800,685131079,634,634,634,634,0
|
|
20250224,183700,685131079,634,634,634,634,0
|
|
20250224,183600,685131079,634,634,634,634,0
|
|
20250224,183500,685131079,634,634,634,634,0
|
|
20250224,183400,685131079,634,634,634,634,0
|
|
20250224,183300,685131079,634,634,634,634,0
|
|
20250224,183200,685131079,634,634,634,634,0
|
|
20250224,183100,685131079,634,634,634,634,0
|
|
20250224,183000,685131079,634,634,634,634,0
|
|
20250224,182900,685131079,634,634,634,634,0
|
|
20250224,182800,685131079,634,634,634,634,0
|
|
20250224,182700,685131079,634,634,634,634,0
|
|
20250224,182600,685131079,634,634,634,634,0
|
|
20250224,182500,685131079,634,634,634,634,0
|
|
20250224,182400,685131079,634,634,634,634,0
|
|
20250224,182300,685131079,634,634,634,634,0
|
|
20250224,182200,685131079,634,634,634,634,0
|
|
20250224,182100,685131079,634,634,634,634,0
|
|
20250224,182000,685131079,634,634,634,634,0
|
|
20250224,181900,685131079,634,634,634,634,0
|
|
20250224,181800,685131079,634,634,634,634,0
|
|
20250224,181700,685131079,634,634,634,634,0
|
|
20250224,181600,685131079,634,634,634,634,10177
|
|
20250224,181500,685131079,634,634,634,634,0
|
|
20250224,181400,685131079,634,634,634,634,0
|
|
20250224,181300,685131079,634,634,634,634,0
|
|
20250224,181200,685131079,634,634,634,634,0
|
|
20250224,181100,685131079,634,634,634,634,0
|
|
20250224,181000,685131079,634,634,634,634,0
|
|
20250224,180900,685131079,634,634,634,634,0
|
|
20250224,180800,685131079,634,634,634,634,0
|
|
20250224,180700,685131079,634,634,634,634,0
|
|
20250224,180600,685131079,634,634,634,634,0
|
|
20250224,180500,685131079,634,634,634,634,0
|
|
20250224,180400,685131079,634,634,634,634,0
|
|
20250224,180300,685131079,634,634,634,634,0
|
|
20250224,180200,685131079,634,634,634,634,0
|
|
20250224,180100,685131079,634,634,634,634,0
|
|
20250224,180000,685131079,634,634,634,634,0
|
|
20250224,175900,685131079,634,634,634,634,0
|
|
20250224,175800,685131079,634,634,634,634,0
|
|
20250224,175700,685131079,634,634,634,634,0
|
|
20250224,175600,685131079,634,634,634,634,0
|
|
20250224,175500,685131079,634,634,634,634,0
|
|
20250224,175400,685131079,634,634,634,634,0
|
|
20250224,175300,685131079,634,634,634,634,0
|
|
20250224,175200,685131079,634,634,634,634,0
|
|
20250224,175100,685131079,634,634,634,634,0
|
|
20250224,175000,685131079,634,634,634,634,0
|
|
20250224,174900,685131079,634,634,634,634,0
|
|
20250224,174800,685131079,634,634,634,634,0
|
|
20250224,174700,685131079,634,634,634,634,0
|
|
20250224,174600,685131079,634,634,634,634,10177
|
|
20250224,174500,685131079,634,634,634,634,0
|
|
20250224,174400,685131079,634,634,634,634,0
|
|
20250224,174300,685131079,634,634,634,634,0
|
|
20250224,174200,685131079,634,634,634,634,0
|
|
20250224,174100,685131079,634,634,634,634,0
|
|
20250224,174000,685131079,634,634,634,634,0
|
|
20250224,173900,685131079,634,634,634,634,0
|
|
20250224,173800,685131079,634,634,634,634,0
|
|
20250224,173700,685131079,634,634,634,634,0
|
|
20250224,173600,685131079,634,634,634,634,0
|
|
20250224,173500,685131079,634,634,634,634,0
|
|
20250224,173400,685131079,634,634,634,634,0
|
|
20250224,173300,685131079,634,634,634,634,0
|
|
20250224,173200,685131079,634,634,634,634,0
|
|
20250224,173100,685131079,634,634,634,634,0
|
|
20250224,173000,685131079,634,634,634,634,0
|
|
20250224,172900,685131079,634,634,634,634,0
|
|
20250224,172800,685131079,634,634,634,634,0
|
|
20250224,172700,685131079,634,634,634,634,0
|
|
20250224,172600,685131079,634,634,634,634,0
|
|
20250224,172500,685131079,634,634,634,634,0
|
|
20250224,172400,685131079,634,634,634,634,0
|
|
20250224,172300,685131079,634,634,634,634,0
|
|
20250224,172200,685131079,634,634,634,634,0
|
|
20250224,172100,685131079,634,634,634,634,0
|
|
20250224,172000,685131079,634,634,634,634,0
|
|
20250224,171900,685131079,634,634,634,634,0
|
|
20250224,171800,685131079,634,634,634,634,0
|
|
20250224,171700,685131079,634,634,634,634,0
|
|
20250224,171600,685131079,634,634,634,634,10177
|
|
20250224,171500,685131079,634,634,634,634,0
|
|
20250224,171400,685131079,634,634,634,634,0
|
|
20250224,171300,685131079,634,634,634,634,0
|
|
20250224,171200,685131079,634,634,634,634,0
|
|
20250224,171100,685131079,634,634,634,634,0
|
|
20250224,171000,685131079,634,634,634,634,0
|
|
20250224,170900,685131079,634,634,634,634,0
|
|
20250224,170800,685131079,634,634,634,634,0
|
|
20250224,170700,685131079,634,634,634,634,0
|
|
20250224,170600,685131079,634,634,634,634,0
|
|
20250224,170500,685131079,634,634,634,634,0
|
|
20250224,170400,685131079,634,634,634,634,0
|
|
20250224,170300,685131079,634,634,634,634,0
|
|
20250224,170200,685131079,634,634,634,634,0
|
|
20250224,170100,685131079,634,634,634,634,0
|
|
20250224,170000,685131079,634,634,634,634,0
|
|
20250224,165900,685131079,634,634,634,634,0
|
|
20250224,165800,685131079,634,634,634,634,0
|
|
20250224,165700,685131079,634,634,634,634,0
|
|
20250224,165600,685131079,634,634,634,634,0
|
|
20250224,165500,685131079,634,634,634,634,0
|
|
20250224,165400,685131079,634,634,634,634,0
|
|
20250224,165300,685131079,634,634,634,634,0
|
|
20250224,165200,685131079,634,634,634,634,0
|
|
20250224,165100,685131079,634,634,634,634,0
|
|
20250224,165000,685131079,634,634,634,634,0
|
|
20250224,164900,685131079,634,634,634,634,0
|
|
20250224,164800,685131079,634,634,634,634,0
|
|
20250224,164700,685131079,634,634,634,634,0
|
|
20250224,164600,685131079,634,634,634,634,10177
|
|
20250224,164500,685131079,634,634,634,634,0
|
|
20250224,164400,685131079,634,634,634,634,0
|
|
20250224,164300,685131079,634,634,634,634,0
|
|
20250224,164200,685131079,634,634,634,634,0
|
|
20250224,164100,685131079,634,634,634,634,0
|
|
20250224,164000,685131079,634,634,634,634,0
|
|
20250224,163900,685131079,634,634,634,634,0
|
|
20250224,163800,685131079,634,634,634,634,0
|
|
20250224,163700,685131079,634,634,634,634,0
|
|
20250224,163600,685131079,634,634,634,634,0
|
|
20250224,163500,685131079,634,634,634,634,0
|
|
20250224,163400,685131079,634,634,634,634,0
|
|
20250224,163300,685131079,634,634,634,634,0
|
|
20250224,163200,685131079,634,634,634,634,0
|
|
20250224,163100,685131079,634,634,634,634,0
|
|
20250224,163000,685131079,634,634,634,634,0
|
|
20250224,162900,685131079,634,634,634,634,0
|
|
20250224,162800,685131079,634,634,634,634,0
|
|
20250224,162700,685131079,634,634,634,634,0
|
|
20250224,162600,685131079,634,634,634,634,0
|
|
20250224,162500,685131079,634,634,634,634,0
|
|
20250224,162400,685131079,634,634,634,634,0
|
|
20250224,162300,685131079,634,634,634,634,0
|
|
20250224,162200,685131079,634,634,634,634,0
|
|
20250224,162100,685131079,634,634,634,634,0
|
|
20250224,162000,685131079,634,634,634,634,0
|
|
20250224,161900,685131079,634,634,634,634,0
|
|
20250224,161800,685131079,634,634,634,634,0
|
|
20250224,161700,685131079,634,634,634,634,0
|
|
20250224,161600,685131079,634,634,634,634,10177
|
|
20250224,161500,685131079,634,634,634,634,0
|
|
20250224,161400,685131079,634,634,634,634,0
|
|
20250224,161300,685131079,634,634,634,634,0
|
|
20250224,161200,685131079,634,634,634,634,0
|
|
20250224,161100,685131079,634,634,634,634,0
|
|
20250224,161000,685131079,634,634,634,634,0
|
|
20250224,160900,685131079,634,634,634,634,0
|
|
20250224,160800,685131079,634,634,634,634,0
|
|
20250224,160700,685131079,634,634,634,634,0
|
|
20250224,160600,685131079,634,634,634,634,0
|
|
20250224,160500,685131079,634,634,634,634,0
|
|
20250224,160400,685131079,634,634,634,634,0
|
|
20250224,160300,685131079,634,634,634,634,0
|
|
20250224,160200,685131079,634,634,634,634,0
|
|
20250224,160100,685131079,634,634,634,634,0
|
|
20250224,160000,685131079,634,634,634,634,0
|
|
20250224,155900,685131079,634,634,634,634,0
|
|
20250224,155800,685131079,634,634,634,634,0
|
|
20250224,155700,685131079,634,634,634,634,0
|
|
20250224,155600,685131079,634,634,634,634,0
|
|
20250224,155500,685131079,634,634,634,634,0
|
|
20250224,155400,685131079,634,634,634,634,0
|
|
20250224,155300,685131079,634,634,634,634,0
|
|
20250224,155200,685131079,634,634,634,634,0
|
|
20250224,155100,685131079,634,634,634,634,0
|
|
20250224,155000,685131079,634,634,634,634,0
|
|
20250224,154900,685131079,634,634,634,634,0
|
|
20250224,154800,685131079,634,634,634,634,0
|
|
20250224,154700,685131079,634,634,634,634,0
|
|
20250224,154600,685131079,634,634,634,634,10177
|
|
20250224,154500,685131079,634,634,634,634,0
|
|
20250224,154400,685131079,634,634,634,634,0
|
|
20250224,154300,685131079,634,634,634,634,0
|
|
20250224,154200,685131079,634,634,634,634,0
|
|
20250224,154100,685131079,634,634,634,634,0
|
|
20250224,154000,685131079,634,634,634,634,0
|
|
20250224,153900,685131079,634,634,634,634,0
|
|
20250224,153800,685131079,634,634,634,634,0
|
|
20250224,153700,685131079,634,634,634,634,0
|
|
20250224,153600,685131079,634,634,634,634,0
|
|
20250224,153500,685131079,634,634,634,634,0
|
|
20250224,153400,685131079,634,634,634,634,0
|
|
20250224,153300,685131079,634,634,634,634,0
|
|
20250224,153200,685131079,634,634,634,634,0
|
|
20250224,153100,685131079,634,634,634,634,0
|
|
20250224,153000,685131079,634,634,634,634,10177
|
|
20250224,152900,678678861,637,637,637,637,0
|
|
20250224,152800,678678861,637,637,637,637,0
|
|
20250224,152700,678678861,637,637,637,637,0
|
|
20250224,152600,678678861,637,637,637,637,0
|
|
20250224,152500,678678861,637,637,637,637,0
|
|
20250224,152400,678678861,637,637,637,637,0
|
|
20250224,152300,678678861,637,637,637,637,0
|
|
20250224,152200,678678861,637,637,637,637,0
|
|
20250224,152100,678678861,637,637,637,637,0
|
|
20250224,152000,678678861,637,637,637,637,0
|
|
20250224,151900,678678861,637,636,637,636,277
|
|
20250224,151800,678502422,637,635,637,635,423
|
|
20250224,151700,678233814,635,635,635,635,9944
|
|
20250224,151600,671919374,635,635,635,635,200
|
|
20250224,151500,671792374,638,638,638,638,0
|
|
20250224,151400,671792374,638,635,638,635,3296
|
|
20250224,151300,669697795,636,636,636,636,296
|
|
20250224,151200,669509539,638,638,638,636,132
|
|
20250224,151100,669425512,638,636,638,636,687
|
|
20250224,151000,668988180,638,638,638,638,0
|
|
20250224,150900,668988180,638,636,638,635,462
|
|
20250224,150800,668694348,635,635,636,635,903
|
|
20250224,150700,668120942,635,636,636,635,2104
|
|
20250224,150600,666783464,635,636,636,635,226
|
|
20250224,150500,666639754,636,635,636,635,4
|
|
20250224,150400,666637213,636,636,636,636,0
|
|
20250224,150300,666637213,636,634,636,634,585
|
|
20250224,150200,666265961,636,636,636,636,1
|
|
20250224,150100,666265325,636,636,636,636,22
|
|
20250224,150000,666251333,636,636,636,636,1
|
|
20250224,145900,666250697,634,636,636,634,12
|
|
20250224,145800,666243067,636,634,636,634,491
|
|
20250224,145700,665931771,634,634,634,634,149
|
|
20250224,145600,665837305,634,634,634,634,676
|
|
20250224,145500,665408721,634,634,634,634,504
|
|
20250224,145400,665089185,634,634,634,634,1242
|
|
20250224,145300,664301757,634,634,634,634,11
|
|
20250224,145200,664294783,634,634,634,633,1308
|
|
20250224,145100,663465741,634,634,634,634,1311
|
|
20250224,145000,662634567,634,634,634,633,19930
|
|
20250224,144900,650005428,635,635,635,635,148
|
|
20250224,144800,649911448,635,635,636,635,1647
|
|
20250224,144700,648865602,636,636,636,636,0
|
|
20250224,144600,648865602,636,635,636,635,5397
|
|
20250224,144500,645438506,635,635,635,635,1064
|
|
20250224,144400,644762866,635,636,636,635,676
|
|
20250224,144300,644333430,636,636,636,636,1
|
|
20250224,144200,644332794,636,636,636,636,17
|
|
20250224,144100,644321982,636,636,636,635,1516
|
|
20250224,144000,643358806,636,636,636,636,147
|
|
20250224,143900,643265314,634,637,637,634,10048
|
|
20250224,143800,636874753,639,639,639,639,0
|
|
20250224,143700,636874753,639,639,639,639,0
|
|
20250224,143600,636874753,639,635,639,634,5297
|
|
20250224,143500,633512250,635,635,635,635,2
|
|
20250224,143400,633510980,634,635,635,634,108
|
|
20250224,143300,633442408,635,635,635,635,550
|
|
20250224,143200,633093158,634,634,634,634,4
|
|
20250224,143100,633090622,635,635,635,635,120
|
|
20250224,143000,633014422,635,635,635,635,65
|
|
20250224,142900,632973147,635,635,635,635,2200
|
|
20250224,142800,631576147,634,634,634,634,0
|
|
20250224,142700,631576147,634,635,635,634,5720
|
|
20250224,142600,627949616,635,635,635,635,1100
|
|
20250224,142500,627251116,635,634,635,634,108
|
|
20250224,142400,627182636,635,635,635,634,47
|
|
20250224,142300,627152792,635,635,635,635,1445
|
|
20250224,142200,626235217,635,635,635,635,2226
|
|
20250224,142100,624821707,636,635,636,635,6818
|
|
20250224,142000,620491777,639,637,639,635,5837
|
|
20250224,141900,616779476,639,640,640,639,19
|
|
20250224,141800,616767329,640,640,640,640,41
|
|
20250224,141700,616741089,640,639,640,639,3
|
|
20250224,141600,616739171,640,640,640,640,22
|
|
20250224,141500,616725091,640,640,640,640,1
|
|
20250224,141400,616724451,640,640,640,640,1
|
|
20250224,141300,616723811,636,636,636,636,583
|
|
20250224,141200,616353023,637,639,639,637,904
|
|
20250224,141100,615777101,639,639,639,639,0
|
|
20250224,141000,615777101,639,639,639,639,2
|
|
20250224,140900,615775823,640,640,640,640,2
|
|
20250224,140800,615774543,640,640,640,640,0
|
|
20250224,140700,615774543,640,640,640,640,350
|
|
20250224,140600,615550543,640,640,640,640,5
|
|
20250224,140500,615547343,640,640,640,640,0
|
|
20250224,140400,615547343,640,638,640,638,6157
|
|
20250224,140300,611619175,638,638,638,638,2
|
|
20250224,140200,611617899,638,638,638,638,1
|
|
20250224,140100,611617261,636,636,636,636,2068
|
|
20250224,140000,610302013,636,636,636,636,2001
|
|
20250224,135900,609029377,636,636,636,636,0
|
|
20250224,135800,609029377,636,636,636,636,700
|
|
20250224,135700,608584177,636,636,636,635,281
|
|
20250224,135600,608405641,636,636,636,636,0
|
|
20250224,135500,608405641,636,636,636,636,211
|
|
20250224,135400,608271445,636,636,636,636,100
|
|
20250224,135300,608207845,636,636,636,636,107
|
|
20250224,135200,608139793,638,638,638,638,30
|
|
20250224,135100,608120653,638,637,638,637,738
|
|
20250224,135000,607649845,635,635,635,635,0
|
|
20250224,134900,607649845,635,635,635,635,10
|
|
20250224,134800,607643495,635,635,635,635,0
|
|
20250224,134700,607643495,635,635,635,635,0
|
|
20250224,134600,607643495,635,635,635,635,805
|
|
20250224,134500,607132320,635,635,635,635,120
|
|
20250224,134400,607056120,635,635,635,635,1
|
|
20250224,134300,607055485,634,634,634,634,0
|
|
20250224,134200,607055485,634,635,635,634,4000
|
|
20250224,134100,604519335,634,635,635,634,4620
|
|
20250224,134000,601587435,635,635,635,635,154
|
|
20250224,133900,601489645,635,636,636,635,7637
|
|
20250224,133800,596639357,638,638,638,638,2
|
|
20250224,133700,596638081,638,638,638,638,1
|
|
20250224,133600,596637443,636,639,639,636,559
|
|
20250224,133500,596281349,639,639,639,639,3
|
|
20250224,133400,596279432,639,639,639,639,59
|
|
20250224,133300,596241731,639,639,639,639,56
|
|
20250224,133200,596205947,639,639,639,639,0
|
|
20250224,133100,596205947,639,639,639,639,0
|
|
20250224,133000,596205947,639,639,639,639,344
|
|
20250224,132900,595986131,639,636,639,635,741
|
|
20250224,132800,595514892,636,636,636,636,1154
|
|
20250224,132700,594780948,636,636,636,636,0
|
|
20250224,132600,594780948,636,636,636,636,51
|
|
20250224,132500,594748512,636,636,636,636,926
|
|
20250224,132400,594159576,636,636,636,636,0
|
|
20250224,132300,594159576,636,636,636,635,2290
|
|
20250224,132200,592703636,636,635,637,635,1011
|
|
20250224,132100,592059641,635,635,635,635,0
|
|
20250224,132000,592059641,635,635,635,635,0
|
|
20250224,131900,592059641,635,635,635,635,303
|
|
20250224,131800,591867236,635,635,635,635,305
|
|
20250224,131700,591673561,635,635,635,635,6529
|
|
20250224,131600,587527646,635,638,638,635,106903
|
|
20250224,131500,519438185,637,638,638,637,907
|
|
20250224,131400,518860126,638,638,638,637,6578
|
|
20250224,131300,514669748,638,639,639,638,315
|
|
20250224,131200,514468764,639,639,639,639,1010
|
|
20250224,131100,513823374,639,639,639,639,1
|
|
20250224,131000,513822735,639,639,639,639,10
|
|
20250224,130900,513816345,639,639,639,639,31
|
|
20250224,130800,513796536,639,639,639,637,306
|
|
20250224,130700,513601610,638,639,639,638,496
|
|
20250224,130600,513285112,640,640,640,640,50
|
|
20250224,130500,513253112,640,640,640,640,3
|
|
20250224,130400,513251192,640,640,640,640,1
|
|
20250224,130300,513250552,638,640,640,638,231
|
|
20250224,130200,513103172,637,639,639,637,3000
|
|
20250224,130100,511191299,640,640,640,640,0
|
|
20250224,130000,511191299,640,640,640,640,500
|
|
20250224,125900,510871299,640,640,640,640,8
|
|
20250224,125800,510866179,640,637,640,637,8156
|
|
20250224,125700,505666674,638,638,638,637,320
|
|
20250224,125600,505462824,638,638,638,638,16
|
|
20250224,125500,505452616,638,638,638,638,40
|
|
20250224,125400,505427096,638,638,638,638,325
|
|
20250224,125300,505219746,638,638,638,638,0
|
|
20250224,125200,505219746,638,638,638,637,3003
|
|
20250224,125100,503306833,639,639,639,639,2000
|
|
20250224,125000,502028833,639,639,639,639,82
|
|
20250224,124900,501976435,640,638,640,636,2001
|
|
20250224,124800,500702808,640,640,640,639,882
|
|
20250224,124700,500138550,640,640,640,640,200
|
|
20250224,124600,500010550,640,640,640,640,0
|
|
20250224,124500,500010550,640,640,640,640,13
|
|
20250224,124400,500002230,640,640,640,640,0
|
|
20250224,124300,500002230,640,640,640,640,0
|
|
20250224,124200,500002230,640,640,640,640,1
|
|
20250224,124100,500001590,640,640,640,640,0
|
|
20250224,124000,500001590,640,640,640,640,1
|
|
20250224,123900,500000950,640,640,640,640,50
|
|
20250224,123800,499968950,640,640,640,640,0
|
|
20250224,123700,499968950,640,640,640,640,0
|
|
20250224,123600,499968950,640,640,640,640,0
|
|
20250224,123500,499968950,640,640,640,640,0
|
|
20250224,123400,499968950,640,640,640,640,0
|
|
20250224,123300,499968950,640,640,640,640,0
|
|
20250224,123200,499968950,640,640,640,640,10
|
|
20250224,123100,499962550,640,640,640,640,31
|
|
20250224,123000,499942710,638,639,639,638,1359
|
|
20250224,122900,499075589,640,639,640,639,923
|
|
20250224,122800,498485791,639,639,639,639,1552
|
|
20250224,122700,497494063,640,640,640,640,0
|
|
20250224,122600,497494063,640,640,640,639,22
|
|
20250224,122500,497480003,640,639,640,639,2582
|
|
20250224,122400,495830103,640,640,640,640,31
|
|
20250224,122300,495810263,640,640,640,640,36
|
|
20250224,122200,495787223,640,641,641,640,1634
|
|
20250224,122100,494741242,642,643,644,642,7
|
|
20250224,122000,494736741,641,644,644,641,1003
|
|
20250224,121900,494093809,644,644,644,644,0
|
|
20250224,121800,494093809,644,644,644,644,101
|
|
20250224,121700,494028765,644,644,644,644,420
|
|
20250224,121600,493758285,644,645,645,642,1576
|
|
20250224,121500,492745476,645,645,645,645,1
|
|
20250224,121400,492744831,645,645,645,645,32
|
|
20250224,121300,492724191,645,645,645,645,92
|
|
20250224,121200,492664851,645,645,645,645,0
|
|
20250224,121100,492664851,645,645,645,645,0
|
|
20250224,121000,492664851,645,645,645,645,107
|
|
20250224,120900,492595836,645,645,645,645,0
|
|
20250224,120800,492595836,645,645,645,645,0
|
|
20250224,120700,492595836,645,645,645,642,1201
|
|
20250224,120600,491821791,641,641,641,641,0
|
|
20250224,120500,491821791,641,641,641,641,32
|
|
20250224,120400,491801279,646,646,646,646,0
|
|
20250224,120300,491801279,646,646,646,646,242
|
|
20250224,120200,491644947,646,646,646,646,1
|
|
20250224,120100,491644301,646,641,646,641,24
|
|
20250224,120000,491628802,647,645,647,645,3400
|
|
20250224,115900,489432904,646,646,646,646,0
|
|
20250224,115800,489432904,646,646,646,641,4
|
|
20250224,115700,489430325,641,646,647,641,3448
|
|
20250224,115600,487202051,646,641,646,641,8511
|
|
20250224,115500,481720823,641,641,641,641,0
|
|
20250224,115400,481720823,641,639,642,639,11052
|
|
20250224,115300,474651332,640,636,640,636,101
|
|
20250224,115200,474587092,635,636,636,635,2738
|
|
20250224,115100,472848423,635,635,635,635,0
|
|
20250224,115000,472848423,635,640,640,635,14567
|
|
20250224,114900,463577392,642,642,642,642,0
|
|
20250224,114800,463577392,642,642,642,642,201
|
|
20250224,114700,463448350,641,641,641,641,0
|
|
20250224,114600,463448350,641,640,641,640,1044
|
|
20250224,114500,462779190,641,640,641,640,706
|
|
20250224,114400,462327348,639,639,639,639,0
|
|
20250224,114300,462327348,639,639,639,639,0
|
|
20250224,114200,462327348,639,639,639,639,200
|
|
20250224,114100,462199548,640,640,640,640,20
|
|
20250224,114000,462186748,640,640,640,640,0
|
|
20250224,113900,462186748,640,640,640,640,1
|
|
20250224,113800,462186108,640,640,640,640,101
|
|
20250224,113700,462121468,640,640,640,640,0
|
|
20250224,113600,462121468,640,639,640,639,500
|
|
20250224,113500,461801687,639,639,639,639,550
|
|
20250224,113400,461450237,639,639,639,639,100
|
|
20250224,113300,461386337,639,639,639,639,28
|
|
20250224,113200,461368445,639,639,639,639,0
|
|
20250224,113100,461368445,639,639,639,639,0
|
|
20250224,113000,461368445,639,639,639,638,29
|
|
20250224,112900,461349941,638,638,638,638,620
|
|
20250224,112800,460954381,638,637,638,637,87
|
|
20250224,112700,460898961,638,638,638,638,0
|
|
20250224,112600,460898961,638,638,638,638,39
|
|
20250224,112500,460874079,638,638,638,638,110
|
|
20250224,112400,460803899,638,638,638,637,207
|
|
20250224,112300,460672013,638,638,638,638,64
|
|
20250224,112200,460631181,638,638,638,638,340
|
|
20250224,112100,460414261,638,638,638,638,20
|
|
20250224,112000,460401501,638,638,638,638,1
|
|
20250224,111900,460400863,637,637,637,637,0
|
|
20250224,111800,460400863,637,637,637,637,801
|
|
20250224,111700,459890626,637,637,637,637,141
|
|
20250224,111600,459800809,638,638,638,638,2
|
|
20250224,111500,459799533,638,639,639,638,1020
|
|
20250224,111400,459148768,639,639,639,639,25
|
|
20250224,111300,459132793,639,639,639,639,0
|
|
20250224,111200,459132793,639,639,639,639,0
|
|
20250224,111100,459132793,639,638,639,638,136
|
|
20250224,111000,459046024,639,639,639,639,1051
|
|
20250224,110900,458374435,638,636,638,636,537
|
|
20250224,110800,458032229,638,638,638,638,15
|
|
20250224,110700,458022659,637,638,638,637,1359
|
|
20250224,110600,457156872,638,639,639,638,103
|
|
20250224,110500,457091056,640,640,640,640,0
|
|
20250224,110400,457091056,640,640,640,640,0
|
|
20250224,110300,457091056,640,640,640,638,401
|
|
20250224,110200,456835016,640,640,640,640,32
|
|
20250224,110100,456814536,640,640,640,640,144
|
|
20250224,110000,456722376,640,640,640,640,0
|
|
20250224,105900,456722376,640,640,640,640,17
|
|
20250224,105800,456711496,638,639,640,638,1729
|
|
20250224,105700,455606674,639,639,639,639,4
|
|
20250224,105600,455604118,640,640,640,640,5
|
|
20250224,105500,455600918,640,639,640,636,273
|
|
20250224,105400,455427283,640,639,641,639,239
|
|
20250224,105300,455274260,636,636,636,636,150
|
|
20250224,105200,455178860,639,638,639,636,1650
|
|
20250224,105100,454127650,639,639,639,639,1
|
|
20250224,105000,454127011,639,639,639,639,1
|
|
20250224,104900,454126372,639,639,639,639,2
|
|
20250224,104800,454125094,639,639,639,639,3
|
|
20250224,104700,454123177,639,639,639,639,120
|
|
20250224,104600,454046497,639,639,640,639,38
|
|
20250224,104500,454022204,639,639,639,639,1010
|
|
20250224,104400,453376814,640,639,640,639,6
|
|
20250224,104300,453372979,640,639,640,638,619
|
|
20250224,104200,452978048,640,640,640,640,0
|
|
20250224,104100,452978048,640,638,640,638,2178
|
|
20250224,104000,451588477,640,640,640,640,6
|
|
20250224,103900,451584637,640,639,640,639,100
|
|
20250224,103800,451520657,638,638,638,638,0
|
|
20250224,103700,451520657,638,638,638,638,0
|
|
20250224,103600,451520657,638,638,638,638,19
|
|
20250224,103500,451508535,637,637,637,637,0
|
|
20250224,103400,451508535,637,637,637,637,0
|
|
20250224,103300,451508535,637,638,638,637,231
|
|
20250224,103200,451361167,638,638,638,638,891
|
|
20250224,103100,450792709,638,641,641,638,415
|
|
20250224,103000,450526723,640,638,640,638,3091
|
|
20250224,102900,448548733,638,637,638,637,722
|
|
20250224,102800,448088111,637,637,637,637,1
|
|
20250224,102700,448087474,635,636,637,635,16638
|
|
20250224,102600,437522110,636,637,637,636,1818
|
|
20250224,102500,436365503,637,638,638,637,232
|
|
20250224,102400,436217507,637,636,637,636,14335
|
|
20250224,102300,427088781,635,635,635,635,1185
|
|
20250224,102200,426336306,635,635,635,635,28
|
|
20250224,102100,426318526,635,635,635,635,1
|
|
20250224,102000,426317891,635,636,636,635,651
|
|
20250224,101900,425903865,636,636,636,635,240
|
|
20250224,101800,425751265,637,634,637,634,101
|
|
20250224,101700,425687228,637,635,637,635,2796
|
|
20250224,101600,423911766,635,635,635,635,102
|
|
20250224,101500,423846996,635,633,635,633,2015
|
|
20250224,101400,422569176,634,634,634,634,531
|
|
20250224,101300,422232522,635,635,635,634,7221
|
|
20250224,101200,417654187,635,635,635,633,13587
|
|
20250224,101100,409034217,636,636,636,636,10
|
|
20250224,101000,409027857,636,637,637,636,1527
|
|
20250224,100900,408056268,636,637,637,636,505
|
|
20250224,100800,407734586,636,637,637,636,306
|
|
20250224,100700,407539665,637,637,637,637,66
|
|
20250224,100600,407497623,638,636,638,636,2119
|
|
20250224,100500,406146089,635,635,635,635,357
|
|
20250224,100400,405919394,635,636,636,635,43
|
|
20250224,100300,405892047,636,636,636,635,7110
|
|
20250224,100200,401375422,637,637,637,637,24
|
|
20250224,100100,401360134,637,636,637,636,154
|
|
20250224,100000,401262042,636,636,636,635,998
|
|
20250224,095900,400628303,636,635,636,635,203
|
|
20250224,095800,400499196,635,635,635,635,1000
|
|
20250224,095700,399864196,635,638,638,635,1022
|
|
20250224,095600,399215163,638,635,638,635,201
|
|
20250224,095500,399087525,635,637,637,635,40307
|
|
20250224,095400,373489249,638,638,638,638,231
|
|
20250224,095300,373341871,639,639,639,639,1
|
|
20250224,095200,373341232,636,639,639,636,4104
|
|
20250224,095100,370729098,639,636,639,636,29
|
|
20250224,095000,370710594,638,637,638,637,132
|
|
20250224,094900,370626409,635,635,636,635,865
|
|
20250224,094800,370076874,635,635,635,635,1550
|
|
20250224,094700,369092624,636,636,636,636,127
|
|
20250224,094600,369011852,635,635,639,634,40696
|
|
20250224,094500,343210323,636,640,640,634,28256
|
|
20250224,094400,325256882,640,638,640,637,6639
|
|
20250224,094300,321022415,638,638,638,638,304
|
|
20250224,094200,320828463,638,635,638,635,17040
|
|
20250224,094100,310004695,636,638,638,636,18729
|
|
20250224,094000,298070190,638,637,638,636,3783
|
|
20250224,093900,295661827,637,638,638,636,3611
|
|
20250224,093800,293361842,638,638,638,637,5320
|
|
20250224,093700,289968860,637,637,640,637,7689
|
|
20250224,093600,285070484,637,640,641,637,13626
|
|
20250224,093500,276360884,641,640,641,640,41523
|
|
20250224,093400,249785895,640,641,641,640,1502
|
|
20250224,093300,248823119,643,642,644,641,5361
|
|
20250224,093200,245386663,644,644,644,644,40
|
|
20250224,093100,245360903,644,642,645,640,24686
|
|
20250224,093000,229544981,642,645,645,642,463
|
|
20250224,092900,229247039,645,644,645,642,1690
|
|
20250224,092800,228158873,645,643,646,643,1101
|
|
20250224,092700,227450327,646,644,646,643,433
|
|
20250224,092600,227171722,644,644,644,643,4113
|
|
20250224,092500,224522951,644,644,644,644,2
|
|
20250224,092400,224521663,642,643,644,641,7848
|
|
20250224,092300,219488055,643,644,644,641,7769
|
|
20250224,092200,214498557,644,644,644,644,2111
|
|
20250224,092100,213139073,646,644,646,644,360
|
|
20250224,092000,212907217,644,644,644,644,0
|
|
20250224,091900,212907217,644,643,645,643,1232
|
|
20250224,091800,212113129,644,643,646,641,54595
|
|
20250224,091700,177092354,642,648,648,642,16523
|
|
20250224,091600,166471015,644,648,649,644,17705
|
|
20250224,091500,155064822,644,644,644,644,33553
|
|
20250224,091400,133456690,649,645,649,643,8013
|
|
20250224,091300,128298670,644,649,649,644,12417
|
|
20250224,091200,120290170,647,650,650,647,9679
|
|
20250224,091100,114026135,650,648,650,647,19601
|
|
20250224,091000,101314789,648,648,649,645,6085
|
|
20250224,090900,97381549,649,649,649,649,339
|
|
20250224,090800,97161538,649,648,650,648,3781
|
|
20250224,090700,94709815,645,649,649,643,16072
|
|
20250224,090600,84340522,649,646,650,645,7634
|
|
20250224,090500,79415061,651,651,651,645,22076
|
|
20250224,090400,65154621,651,650,655,646,21695
|
|
20250224,090300,51080271,650,655,658,650,40125
|
|
20250224,090200,24975884,657,654,658,651,11695
|
|
20250224,090100,17351150,658,657,658,655,13267
|
|
20250224,090000,8658272,658,660,660,658,12561
|