642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,193900,166706007,681,681,681,681,2600
|
|
20250224,193800,166706007,681,681,681,681,0
|
|
20250224,193700,166706007,681,681,681,681,0
|
|
20250224,193600,166706007,681,681,681,681,0
|
|
20250224,193500,166706007,681,681,681,681,0
|
|
20250224,193400,166706007,681,681,681,681,0
|
|
20250224,193300,166706007,681,681,681,681,0
|
|
20250224,193200,166706007,681,681,681,681,0
|
|
20250224,193100,166706007,681,681,681,681,0
|
|
20250224,193000,166706007,681,681,681,681,0
|
|
20250224,192900,166706007,681,681,681,681,0
|
|
20250224,192800,166706007,681,681,681,681,0
|
|
20250224,192700,166706007,681,681,681,681,0
|
|
20250224,192600,166706007,681,681,681,681,0
|
|
20250224,192500,166706007,681,681,681,681,0
|
|
20250224,192400,166706007,681,681,681,681,0
|
|
20250224,192300,166706007,681,681,681,681,0
|
|
20250224,192200,166706007,681,681,681,681,0
|
|
20250224,192100,166706007,681,681,681,681,0
|
|
20250224,192000,166706007,681,681,681,681,0
|
|
20250224,191900,166706007,681,681,681,681,0
|
|
20250224,191800,166706007,681,681,681,681,0
|
|
20250224,191700,166706007,681,681,681,681,0
|
|
20250224,191600,166706007,681,681,681,681,0
|
|
20250224,191500,166706007,681,681,681,681,0
|
|
20250224,191400,166706007,681,681,681,681,0
|
|
20250224,191300,166706007,681,681,681,681,0
|
|
20250224,191200,166706007,681,681,681,681,0
|
|
20250224,191100,166706007,681,681,681,681,0
|
|
20250224,191000,166706007,681,681,681,681,0
|
|
20250224,190900,166706007,681,681,681,681,2600
|
|
20250224,190800,166706007,681,681,681,681,0
|
|
20250224,190700,166706007,681,681,681,681,0
|
|
20250224,190600,166706007,681,681,681,681,0
|
|
20250224,190500,166706007,681,681,681,681,0
|
|
20250224,190400,166706007,681,681,681,681,0
|
|
20250224,190300,166706007,681,681,681,681,0
|
|
20250224,190200,166706007,681,681,681,681,0
|
|
20250224,190100,166706007,681,681,681,681,0
|
|
20250224,190000,166706007,681,681,681,681,0
|
|
20250224,185900,166706007,681,681,681,681,0
|
|
20250224,185800,166706007,681,681,681,681,0
|
|
20250224,185700,166706007,681,681,681,681,0
|
|
20250224,185600,166706007,681,681,681,681,0
|
|
20250224,185500,166706007,681,681,681,681,0
|
|
20250224,185400,166706007,681,681,681,681,0
|
|
20250224,185300,166706007,681,681,681,681,0
|
|
20250224,185200,166706007,681,681,681,681,0
|
|
20250224,185100,166706007,681,681,681,681,0
|
|
20250224,185000,166706007,681,681,681,681,0
|
|
20250224,184900,166706007,681,681,681,681,0
|
|
20250224,184800,166706007,681,681,681,681,0
|
|
20250224,184700,166706007,681,681,681,681,0
|
|
20250224,184600,166706007,681,681,681,681,0
|
|
20250224,184500,166706007,681,681,681,681,0
|
|
20250224,184400,166706007,681,681,681,681,0
|
|
20250224,184300,166706007,681,681,681,681,0
|
|
20250224,184200,166706007,681,681,681,681,0
|
|
20250224,184100,166706007,681,681,681,681,0
|
|
20250224,184000,166706007,681,681,681,681,0
|
|
20250224,183900,166706007,681,681,681,681,2600
|
|
20250224,183800,166706007,681,681,681,681,0
|
|
20250224,183700,166706007,681,681,681,681,0
|
|
20250224,183600,166706007,681,681,681,681,0
|
|
20250224,183500,166706007,681,681,681,681,0
|
|
20250224,183400,166706007,681,681,681,681,0
|
|
20250224,183300,166706007,681,681,681,681,0
|
|
20250224,183200,166706007,681,681,681,681,0
|
|
20250224,183100,166706007,681,681,681,681,0
|
|
20250224,183000,166706007,681,681,681,681,0
|
|
20250224,182900,166706007,681,681,681,681,0
|
|
20250224,182800,166706007,681,681,681,681,0
|
|
20250224,182700,166706007,681,681,681,681,0
|
|
20250224,182600,166706007,681,681,681,681,0
|
|
20250224,182500,166706007,681,681,681,681,0
|
|
20250224,182400,166706007,681,681,681,681,0
|
|
20250224,182300,166706007,681,681,681,681,0
|
|
20250224,182200,166706007,681,681,681,681,0
|
|
20250224,182100,166706007,681,681,681,681,0
|
|
20250224,182000,166706007,681,681,681,681,0
|
|
20250224,181900,166706007,681,681,681,681,0
|
|
20250224,181800,166706007,681,681,681,681,0
|
|
20250224,181700,166706007,681,681,681,681,0
|
|
20250224,181600,166706007,681,681,681,681,0
|
|
20250224,181500,166706007,681,681,681,681,0
|
|
20250224,181400,166706007,681,681,681,681,0
|
|
20250224,181300,166706007,681,681,681,681,0
|
|
20250224,181200,166706007,681,681,681,681,0
|
|
20250224,181100,166706007,681,681,681,681,0
|
|
20250224,181000,166706007,681,681,681,681,0
|
|
20250224,180900,166706007,681,681,681,681,2600
|
|
20250224,180800,166706007,681,681,681,681,0
|
|
20250224,180700,166706007,681,681,681,681,0
|
|
20250224,180600,166706007,681,681,681,681,0
|
|
20250224,180500,166706007,681,681,681,681,0
|
|
20250224,180400,166706007,681,681,681,681,0
|
|
20250224,180300,166706007,681,681,681,681,0
|
|
20250224,180200,166706007,681,681,681,681,0
|
|
20250224,180100,166706007,681,681,681,681,0
|
|
20250224,180000,166706007,681,681,681,681,0
|
|
20250224,175900,166706007,681,681,681,681,0
|
|
20250224,175800,166706007,681,681,681,681,0
|
|
20250224,175700,166706007,681,681,681,681,0
|
|
20250224,175600,166706007,681,681,681,681,0
|
|
20250224,175500,166706007,681,681,681,681,0
|
|
20250224,175400,166706007,681,681,681,681,0
|
|
20250224,175300,166706007,681,681,681,681,0
|
|
20250224,175200,166706007,681,681,681,681,0
|
|
20250224,175100,166706007,681,681,681,681,0
|
|
20250224,175000,166706007,681,681,681,681,0
|
|
20250224,174900,166706007,681,681,681,681,0
|
|
20250224,174800,166706007,681,681,681,681,0
|
|
20250224,174700,166706007,681,681,681,681,0
|
|
20250224,174600,166706007,681,681,681,681,0
|
|
20250224,174500,166706007,681,681,681,681,0
|
|
20250224,174400,166706007,681,681,681,681,0
|
|
20250224,174300,166706007,681,681,681,681,0
|
|
20250224,174200,166706007,681,681,681,681,0
|
|
20250224,174100,166706007,681,681,681,681,0
|
|
20250224,174000,166706007,681,681,681,681,0
|
|
20250224,173900,166706007,681,681,681,681,2600
|
|
20250224,173800,166706007,681,681,681,681,0
|
|
20250224,173700,166706007,681,681,681,681,0
|
|
20250224,173600,166706007,681,681,681,681,0
|
|
20250224,173500,166706007,681,681,681,681,0
|
|
20250224,173400,166706007,681,681,681,681,0
|
|
20250224,173300,166706007,681,681,681,681,0
|
|
20250224,173200,166706007,681,681,681,681,0
|
|
20250224,173100,166706007,681,681,681,681,0
|
|
20250224,173000,166706007,681,681,681,681,0
|
|
20250224,172900,166706007,681,681,681,681,0
|
|
20250224,172800,166706007,681,681,681,681,0
|
|
20250224,172700,166706007,681,681,681,681,0
|
|
20250224,172600,166706007,681,681,681,681,0
|
|
20250224,172500,166706007,681,681,681,681,0
|
|
20250224,172400,166706007,681,681,681,681,0
|
|
20250224,172300,166706007,681,681,681,681,0
|
|
20250224,172200,166706007,681,681,681,681,0
|
|
20250224,172100,166706007,681,681,681,681,0
|
|
20250224,172000,166706007,681,681,681,681,0
|
|
20250224,171900,166706007,681,681,681,681,0
|
|
20250224,171800,166706007,681,681,681,681,0
|
|
20250224,171700,166706007,681,681,681,681,0
|
|
20250224,171600,166706007,681,681,681,681,0
|
|
20250224,171500,166706007,681,681,681,681,0
|
|
20250224,171400,166706007,681,681,681,681,0
|
|
20250224,171300,166706007,681,681,681,681,0
|
|
20250224,171200,166706007,681,681,681,681,0
|
|
20250224,171100,166706007,681,681,681,681,0
|
|
20250224,171000,166706007,681,681,681,681,0
|
|
20250224,170900,166706007,681,681,681,681,2600
|
|
20250224,170800,166706007,681,681,681,681,0
|
|
20250224,170700,166706007,681,681,681,681,0
|
|
20250224,170600,166706007,681,681,681,681,0
|
|
20250224,170500,166706007,681,681,681,681,0
|
|
20250224,170400,166706007,681,681,681,681,0
|
|
20250224,170300,166706007,681,681,681,681,0
|
|
20250224,170200,166706007,681,681,681,681,0
|
|
20250224,170100,166706007,681,681,681,681,0
|
|
20250224,170000,166706007,681,681,681,681,0
|
|
20250224,165900,166706007,681,681,681,681,0
|
|
20250224,165800,166706007,681,681,681,681,0
|
|
20250224,165700,166706007,681,681,681,681,0
|
|
20250224,165600,166706007,681,681,681,681,0
|
|
20250224,165500,166706007,681,681,681,681,0
|
|
20250224,165400,166706007,681,681,681,681,0
|
|
20250224,165300,166706007,681,681,681,681,0
|
|
20250224,165200,166706007,681,681,681,681,0
|
|
20250224,165100,166706007,681,681,681,681,0
|
|
20250224,165000,166706007,681,681,681,681,0
|
|
20250224,164900,166706007,681,681,681,681,0
|
|
20250224,164800,166706007,681,681,681,681,0
|
|
20250224,164700,166706007,681,681,681,681,0
|
|
20250224,164600,166706007,681,681,681,681,0
|
|
20250224,164500,166706007,681,681,681,681,0
|
|
20250224,164400,166706007,681,681,681,681,0
|
|
20250224,164300,166706007,681,681,681,681,0
|
|
20250224,164200,166706007,681,681,681,681,0
|
|
20250224,164100,166706007,681,681,681,681,0
|
|
20250224,164000,166706007,681,681,681,681,0
|
|
20250224,163900,166706007,681,681,681,681,2600
|
|
20250224,163800,166706007,681,681,681,681,0
|
|
20250224,163700,166706007,681,681,681,681,0
|
|
20250224,163600,166706007,681,681,681,681,0
|
|
20250224,163500,166706007,681,681,681,681,0
|
|
20250224,163400,166706007,681,681,681,681,0
|
|
20250224,163300,166706007,681,681,681,681,0
|
|
20250224,163200,166706007,681,681,681,681,0
|
|
20250224,163100,166706007,681,681,681,681,0
|
|
20250224,163000,166706007,681,681,681,681,0
|
|
20250224,162900,166706007,681,681,681,681,0
|
|
20250224,162800,166706007,681,681,681,681,0
|
|
20250224,162700,166706007,681,681,681,681,0
|
|
20250224,162600,166706007,681,681,681,681,0
|
|
20250224,162500,166706007,681,681,681,681,0
|
|
20250224,162400,166706007,681,681,681,681,0
|
|
20250224,162300,166706007,681,681,681,681,0
|
|
20250224,162200,166706007,681,681,681,681,0
|
|
20250224,162100,166706007,681,681,681,681,0
|
|
20250224,162000,166706007,681,681,681,681,0
|
|
20250224,161900,166706007,681,681,681,681,0
|
|
20250224,161800,166706007,681,681,681,681,0
|
|
20250224,161700,166706007,681,681,681,681,0
|
|
20250224,161600,166706007,681,681,681,681,0
|
|
20250224,161500,166706007,681,681,681,681,0
|
|
20250224,161400,166706007,681,681,681,681,0
|
|
20250224,161300,166706007,681,681,681,681,0
|
|
20250224,161200,166706007,681,681,681,681,0
|
|
20250224,161100,166706007,681,681,681,681,0
|
|
20250224,161000,166706007,681,681,681,681,0
|
|
20250224,160900,166706007,681,681,681,681,2600
|
|
20250224,160800,166706007,681,681,681,681,0
|
|
20250224,160700,166706007,681,681,681,681,0
|
|
20250224,160600,166706007,681,681,681,681,0
|
|
20250224,160500,166706007,681,681,681,681,0
|
|
20250224,160400,166706007,681,681,681,681,0
|
|
20250224,160300,166706007,681,681,681,681,0
|
|
20250224,160200,166706007,681,681,681,681,0
|
|
20250224,160100,166706007,681,681,681,681,0
|
|
20250224,160000,166706007,681,681,681,681,0
|
|
20250224,155900,166706007,681,681,681,681,0
|
|
20250224,155800,166706007,681,681,681,681,0
|
|
20250224,155700,166706007,681,681,681,681,0
|
|
20250224,155600,166706007,681,681,681,681,0
|
|
20250224,155500,166706007,681,681,681,681,0
|
|
20250224,155400,166706007,681,681,681,681,0
|
|
20250224,155300,166706007,681,681,681,681,0
|
|
20250224,155200,166706007,681,681,681,681,0
|
|
20250224,155100,166706007,681,681,681,681,0
|
|
20250224,155000,166706007,681,681,681,681,0
|
|
20250224,154900,166706007,681,681,681,681,0
|
|
20250224,154800,166706007,681,681,681,681,0
|
|
20250224,154700,166706007,681,681,681,681,0
|
|
20250224,154600,166706007,681,681,681,681,0
|
|
20250224,154500,166706007,681,681,681,681,0
|
|
20250224,154400,166706007,681,681,681,681,0
|
|
20250224,154300,166706007,681,681,681,681,0
|
|
20250224,154200,166706007,681,681,681,681,0
|
|
20250224,154100,166706007,681,681,681,681,0
|
|
20250224,154000,166706007,681,681,681,681,0
|
|
20250224,153900,166706007,681,681,681,681,2600
|
|
20250224,153800,166706007,681,681,681,681,0
|
|
20250224,153700,166706007,681,681,681,681,0
|
|
20250224,153600,166706007,681,681,681,681,0
|
|
20250224,153500,166706007,681,681,681,681,0
|
|
20250224,153400,166706007,681,681,681,681,0
|
|
20250224,153300,166706007,681,681,681,681,0
|
|
20250224,153200,166706007,681,681,681,681,0
|
|
20250224,153100,166706007,681,681,681,681,0
|
|
20250224,153000,166706007,681,681,681,681,2600
|
|
20250224,152900,164935407,681,681,681,681,0
|
|
20250224,152800,164935407,681,681,681,681,0
|
|
20250224,152700,164935407,681,681,681,681,0
|
|
20250224,152600,164935407,681,681,681,681,0
|
|
20250224,152500,164935407,681,681,681,681,0
|
|
20250224,152400,164935407,681,681,681,681,0
|
|
20250224,152300,164935407,681,681,681,681,0
|
|
20250224,152200,164935407,681,681,681,681,0
|
|
20250224,152100,164935407,681,681,681,681,0
|
|
20250224,152000,164935407,681,681,681,681,0
|
|
20250224,151900,164935407,681,681,681,681,653
|
|
20250224,151800,164490714,678,681,681,678,531
|
|
20250224,151700,164130603,682,682,682,682,40
|
|
20250224,151600,164103323,682,682,682,682,4855
|
|
20250224,151500,160792213,683,683,683,678,2654
|
|
20250224,151400,158991191,683,679,683,679,23339
|
|
20250224,151300,143112271,678,678,678,678,436
|
|
20250224,151200,142816663,676,678,678,676,5177
|
|
20250224,151100,139314657,678,676,678,676,1589
|
|
20250224,151000,138237443,678,677,678,677,439
|
|
20250224,150900,137940239,675,675,675,675,0
|
|
20250224,150800,137940239,675,675,675,675,1
|
|
20250224,150700,137939564,677,677,677,677,1291
|
|
20250224,150600,137065557,675,675,675,675,0
|
|
20250224,150500,137065557,675,675,675,675,2
|
|
20250224,150400,137064207,677,677,677,677,0
|
|
20250224,150300,137064207,677,677,677,677,1967
|
|
20250224,150200,135732548,678,678,678,678,10
|
|
20250224,150100,135725768,677,678,678,677,101
|
|
20250224,150000,135657291,678,678,678,678,1
|
|
20250224,145900,135656613,677,677,677,677,9006
|
|
20250224,145800,129559551,678,677,678,677,968
|
|
20250224,145700,128904213,677,677,677,677,0
|
|
20250224,145600,128904213,677,677,677,677,0
|
|
20250224,145500,128904213,677,677,677,677,0
|
|
20250224,145400,128904213,677,676,677,676,2200
|
|
20250224,145300,127416013,675,675,675,675,0
|
|
20250224,145200,127416013,675,675,675,675,0
|
|
20250224,145100,127416013,675,675,675,675,0
|
|
20250224,145000,127416013,675,675,675,675,3200
|
|
20250224,144900,125256013,675,675,675,675,1091
|
|
20250224,144800,124519588,675,675,675,675,0
|
|
20250224,144700,124519588,675,675,675,675,20
|
|
20250224,144600,124506088,676,676,676,676,0
|
|
20250224,144500,124506088,676,676,676,676,2
|
|
20250224,144400,124504736,676,676,676,676,0
|
|
20250224,144300,124504736,676,676,676,676,0
|
|
20250224,144200,124504736,676,676,676,676,0
|
|
20250224,144100,124504736,676,676,676,676,0
|
|
20250224,144000,124504736,676,676,676,676,50
|
|
20250224,143900,124470936,675,675,675,675,1006
|
|
20250224,143800,123791886,676,676,676,676,0
|
|
20250224,143700,123791886,676,676,676,676,10
|
|
20250224,143600,123785126,676,676,676,676,12
|
|
20250224,143500,123777014,676,676,676,676,0
|
|
20250224,143400,123777014,676,676,676,676,1000
|
|
20250224,143300,123101014,677,677,677,677,0
|
|
20250224,143200,123101014,677,677,677,677,0
|
|
20250224,143100,123101014,677,677,677,677,0
|
|
20250224,143000,123101014,677,677,677,677,1
|
|
20250224,142900,123100337,677,677,677,677,8
|
|
20250224,142800,123094921,677,677,677,677,9
|
|
20250224,142700,123088828,677,677,677,677,70
|
|
20250224,142600,123041438,677,677,677,677,0
|
|
20250224,142500,123041438,677,677,677,677,0
|
|
20250224,142400,123041438,677,677,677,677,0
|
|
20250224,142300,123041438,677,677,677,677,74
|
|
20250224,142200,122991340,676,676,676,676,5
|
|
20250224,142100,122987960,677,677,677,677,0
|
|
20250224,142000,122987960,677,677,677,677,1
|
|
20250224,141900,122987283,677,677,677,677,0
|
|
20250224,141800,122987283,677,677,677,677,400
|
|
20250224,141700,122716483,676,676,676,676,21003
|
|
20250224,141600,108518455,675,675,675,675,0
|
|
20250224,141500,108518455,675,675,675,675,1
|
|
20250224,141400,108517780,675,675,675,675,732
|
|
20250224,141300,108023680,676,676,676,676,0
|
|
20250224,141200,108023680,676,676,676,676,300
|
|
20250224,141100,107820880,676,676,676,676,0
|
|
20250224,141000,107820880,676,676,676,676,0
|
|
20250224,140900,107820880,676,676,676,676,0
|
|
20250224,140800,107820880,676,676,676,676,50
|
|
20250224,140700,107787080,676,676,676,676,600
|
|
20250224,140600,107381480,676,676,676,676,3
|
|
20250224,140500,107379452,676,676,676,676,0
|
|
20250224,140400,107379452,676,676,676,676,0
|
|
20250224,140300,107379452,676,676,676,676,0
|
|
20250224,140200,107379452,676,676,676,676,0
|
|
20250224,140100,107379452,676,676,676,676,3617
|
|
20250224,140000,104934360,676,676,676,676,0
|
|
20250224,135900,104934360,676,676,676,675,1154
|
|
20250224,135800,104155256,676,676,676,676,0
|
|
20250224,135700,104155256,676,676,676,676,0
|
|
20250224,135600,104155256,676,676,676,676,0
|
|
20250224,135500,104155256,676,676,676,676,442
|
|
20250224,135400,103856464,676,676,676,676,2
|
|
20250224,135300,103855112,676,676,676,676,0
|
|
20250224,135200,103855112,676,676,676,676,6
|
|
20250224,135100,103851056,676,676,676,676,0
|
|
20250224,135000,103851056,676,676,676,676,41
|
|
20250224,134900,103823340,675,675,675,675,0
|
|
20250224,134800,103823340,675,675,675,675,0
|
|
20250224,134700,103823340,675,675,675,675,57
|
|
20250224,134600,103784865,675,675,675,675,1163
|
|
20250224,134500,102999840,675,675,675,675,0
|
|
20250224,134400,102999840,675,675,675,675,0
|
|
20250224,134300,102999840,675,675,675,675,4542
|
|
20250224,134200,99933990,674,674,674,674,0
|
|
20250224,134100,99933990,674,674,674,674,0
|
|
20250224,134000,99933990,674,674,674,674,0
|
|
20250224,133900,99933990,674,674,674,674,300
|
|
20250224,133800,99731790,674,674,674,674,0
|
|
20250224,133700,99731790,674,674,674,674,0
|
|
20250224,133600,99731790,674,674,674,674,0
|
|
20250224,133500,99731790,674,674,674,674,0
|
|
20250224,133400,99731790,674,674,674,674,0
|
|
20250224,133300,99731790,674,674,674,674,0
|
|
20250224,133200,99731790,674,674,674,674,2
|
|
20250224,133100,99730442,674,674,674,674,0
|
|
20250224,133000,99730442,674,674,674,674,0
|
|
20250224,132900,99730442,674,674,674,674,369
|
|
20250224,132800,99481736,674,674,674,674,754
|
|
20250224,132700,98973540,673,673,673,673,0
|
|
20250224,132600,98973540,673,673,673,673,1600
|
|
20250224,132500,97896740,674,674,674,674,0
|
|
20250224,132400,97896740,674,674,674,674,355
|
|
20250224,132300,97657470,674,674,674,674,0
|
|
20250224,132200,97657470,674,674,674,674,22
|
|
20250224,132100,97642642,674,674,674,674,0
|
|
20250224,132000,97642642,674,674,674,674,356
|
|
20250224,131900,97402698,675,675,675,675,0
|
|
20250224,131800,97402698,675,675,675,675,0
|
|
20250224,131700,97402698,675,674,675,674,80
|
|
20250224,131600,97348748,674,674,674,674,0
|
|
20250224,131500,97348748,674,674,674,674,0
|
|
20250224,131400,97348748,674,674,674,674,0
|
|
20250224,131300,97348748,674,674,674,674,1
|
|
20250224,131200,97348074,674,674,674,674,50
|
|
20250224,131100,97314374,674,674,674,674,50
|
|
20250224,131000,97280674,674,674,674,674,0
|
|
20250224,130900,97280674,674,674,674,674,49
|
|
20250224,130800,97247648,675,675,675,675,0
|
|
20250224,130700,97247648,675,675,675,675,0
|
|
20250224,130600,97247648,675,675,675,675,0
|
|
20250224,130500,97247648,675,675,675,675,0
|
|
20250224,130400,97247648,675,675,675,675,2
|
|
20250224,130300,97246298,675,675,675,675,2
|
|
20250224,130200,97244948,674,674,674,674,0
|
|
20250224,130100,97244948,674,674,674,673,144
|
|
20250224,130000,97147959,674,674,674,674,0
|
|
20250224,125900,97147959,674,674,674,674,2
|
|
20250224,125800,97146611,674,674,674,674,24
|
|
20250224,125700,97130435,674,674,674,674,0
|
|
20250224,125600,97130435,674,674,674,674,0
|
|
20250224,125500,97130435,674,674,674,674,331
|
|
20250224,125400,96907341,674,674,674,674,1
|
|
20250224,125300,96906667,674,674,674,674,100
|
|
20250224,125200,96839267,674,674,674,674,0
|
|
20250224,125100,96839267,674,674,674,674,0
|
|
20250224,125000,96839267,674,674,674,674,0
|
|
20250224,124900,96839267,674,674,674,674,57
|
|
20250224,124800,96800849,675,675,675,675,0
|
|
20250224,124700,96800849,675,675,675,675,924
|
|
20250224,124600,96177149,675,675,675,675,76
|
|
20250224,124500,96125849,675,675,675,675,0
|
|
20250224,124400,96125849,675,675,675,675,0
|
|
20250224,124300,96125849,675,675,675,675,0
|
|
20250224,124200,96125849,675,675,675,675,0
|
|
20250224,124100,96125849,675,675,675,675,0
|
|
20250224,124000,96125849,675,675,675,675,0
|
|
20250224,123900,96125849,675,675,675,675,0
|
|
20250224,123800,96125849,675,675,675,675,0
|
|
20250224,123700,96125849,675,675,675,675,0
|
|
20250224,123600,96125849,675,675,675,675,5
|
|
20250224,123500,96122474,676,676,676,676,10
|
|
20250224,123400,96115714,673,674,674,673,4900
|
|
20250224,123300,92817714,673,673,673,673,126
|
|
20250224,123200,92732916,673,676,676,673,4023
|
|
20250224,123100,90021245,676,676,676,676,0
|
|
20250224,123000,90021245,676,676,676,676,37
|
|
20250224,122900,89996233,676,676,676,676,727
|
|
20250224,122800,89504781,676,676,676,676,213
|
|
20250224,122700,89360793,676,676,676,676,0
|
|
20250224,122600,89360793,676,676,676,676,0
|
|
20250224,122500,89360793,676,676,676,676,60
|
|
20250224,122400,89320233,676,676,676,676,1040
|
|
20250224,122300,88617193,676,676,676,676,200
|
|
20250224,122200,88481993,676,676,676,676,10
|
|
20250224,122100,88475233,676,676,676,676,510
|
|
20250224,122000,88130473,677,677,677,677,0
|
|
20250224,121900,88130473,677,677,677,677,1002
|
|
20250224,121800,87452119,677,677,677,677,0
|
|
20250224,121700,87452119,677,677,677,677,0
|
|
20250224,121600,87452119,677,677,677,677,0
|
|
20250224,121500,87452119,677,677,677,677,156
|
|
20250224,121400,87346507,677,677,677,677,0
|
|
20250224,121300,87346507,677,677,677,677,48
|
|
20250224,121200,87314011,677,677,677,677,0
|
|
20250224,121100,87314011,677,677,677,677,3
|
|
20250224,121000,87311980,677,676,677,675,55
|
|
20250224,120900,87274841,675,675,675,675,0
|
|
20250224,120800,87274841,675,675,675,675,0
|
|
20250224,120700,87274841,675,675,675,675,0
|
|
20250224,120600,87274841,675,675,675,675,0
|
|
20250224,120500,87274841,675,675,675,675,0
|
|
20250224,120400,87274841,675,675,675,675,0
|
|
20250224,120300,87274841,675,675,675,675,0
|
|
20250224,120200,87274841,675,675,675,675,0
|
|
20250224,120100,87274841,675,675,675,675,0
|
|
20250224,120000,87274841,675,675,675,675,0
|
|
20250224,115900,87274841,675,675,675,675,0
|
|
20250224,115800,87274841,675,675,675,675,0
|
|
20250224,115700,87274841,675,675,675,675,0
|
|
20250224,115600,87274841,675,675,675,675,0
|
|
20250224,115500,87274841,675,675,675,675,0
|
|
20250224,115400,87274841,675,675,675,675,0
|
|
20250224,115300,87274841,675,675,675,675,0
|
|
20250224,115200,87274841,675,675,675,675,0
|
|
20250224,115100,87274841,675,675,675,675,301
|
|
20250224,115000,87071666,676,676,676,676,0
|
|
20250224,114900,87071666,676,676,676,676,0
|
|
20250224,114800,87071666,676,676,676,676,0
|
|
20250224,114700,87071666,676,676,676,676,571
|
|
20250224,114600,86685670,676,676,676,676,2005
|
|
20250224,114500,85330290,676,676,676,676,0
|
|
20250224,114400,85330290,676,676,676,676,10
|
|
20250224,114300,85323530,676,676,676,676,13
|
|
20250224,114200,85314742,676,676,676,676,0
|
|
20250224,114100,85314742,676,676,676,676,16
|
|
20250224,114000,85303926,676,676,676,676,0
|
|
20250224,113900,85303926,676,676,676,676,105
|
|
20250224,113800,85232946,677,677,677,677,0
|
|
20250224,113700,85232946,677,677,677,677,0
|
|
20250224,113600,85232946,677,677,677,677,0
|
|
20250224,113500,85232946,677,677,677,677,0
|
|
20250224,113400,85232946,677,677,677,677,23
|
|
20250224,113300,85217375,677,677,677,677,0
|
|
20250224,113200,85217375,677,677,677,677,0
|
|
20250224,113100,85217375,677,677,677,677,102
|
|
20250224,113000,85148321,677,677,677,677,0
|
|
20250224,112900,85148321,677,675,677,674,491
|
|
20250224,112800,84817274,677,677,677,677,4
|
|
20250224,112700,84814566,677,677,677,677,0
|
|
20250224,112600,84814566,677,677,677,677,0
|
|
20250224,112500,84814566,677,677,677,677,0
|
|
20250224,112400,84814566,677,676,677,676,550
|
|
20250224,112300,84442217,677,677,677,677,0
|
|
20250224,112200,84442217,677,677,677,677,0
|
|
20250224,112100,84442217,677,677,677,677,0
|
|
20250224,112000,84442217,677,677,677,677,0
|
|
20250224,111900,84442217,677,677,677,677,0
|
|
20250224,111800,84442217,677,677,677,677,0
|
|
20250224,111700,84442217,677,677,677,677,0
|
|
20250224,111600,84442217,677,677,677,677,0
|
|
20250224,111500,84442217,677,677,677,677,1
|
|
20250224,111400,84441540,673,673,673,673,0
|
|
20250224,111300,84441540,673,673,673,673,0
|
|
20250224,111200,84441540,673,673,673,673,250
|
|
20250224,111100,84273290,673,673,673,673,100
|
|
20250224,111000,84205990,673,673,673,673,0
|
|
20250224,110900,84205990,673,673,673,673,0
|
|
20250224,110800,84205990,673,673,673,673,0
|
|
20250224,110700,84205990,673,675,675,673,1480
|
|
20250224,110600,83207952,677,677,677,677,1
|
|
20250224,110500,83207275,677,676,677,676,186
|
|
20250224,110400,83081439,676,676,676,676,18
|
|
20250224,110300,83069271,676,676,676,676,3
|
|
20250224,110200,83067243,676,676,676,676,0
|
|
20250224,110100,83067243,676,676,676,676,0
|
|
20250224,110000,83067243,676,676,676,676,0
|
|
20250224,105900,83067243,676,676,676,676,0
|
|
20250224,105800,83067243,676,676,676,676,438
|
|
20250224,105700,82771155,676,676,676,676,100
|
|
20250224,105600,82703555,676,676,676,676,800
|
|
20250224,105500,82162755,675,675,675,675,213
|
|
20250224,105400,82018980,675,675,675,675,1675
|
|
20250224,105300,80888355,676,676,676,676,200
|
|
20250224,105200,80753155,676,675,676,675,3662
|
|
20250224,105100,78280498,676,676,676,676,0
|
|
20250224,105000,78280498,676,676,676,676,51
|
|
20250224,104900,78246022,676,676,676,676,32
|
|
20250224,104800,78224390,677,677,677,677,150
|
|
20250224,104700,78122840,677,677,677,677,3000
|
|
20250224,104600,76091840,677,677,677,677,0
|
|
20250224,104500,76091840,677,677,677,677,0
|
|
20250224,104400,76091840,677,677,677,677,0
|
|
20250224,104300,76091840,677,677,677,677,0
|
|
20250224,104200,76091840,677,677,677,677,0
|
|
20250224,104100,76091840,677,677,677,677,447
|
|
20250224,104000,75789221,677,675,677,675,1001
|
|
20250224,103900,75113544,677,672,677,672,138
|
|
20250224,103800,75020803,672,672,672,672,1
|
|
20250224,103700,75020131,672,676,676,672,5748
|
|
20250224,103600,71147376,676,676,676,676,100
|
|
20250224,103500,71079776,676,676,676,676,4000
|
|
20250224,103400,68375776,676,676,676,676,0
|
|
20250224,103300,68375776,676,676,676,676,8
|
|
20250224,103200,68370368,678,678,678,678,0
|
|
20250224,103100,68370368,678,678,678,678,1500
|
|
20250224,103000,67353368,676,676,676,676,0
|
|
20250224,102900,67353368,676,676,676,676,0
|
|
20250224,102800,67353368,676,676,676,676,0
|
|
20250224,102700,67353368,676,676,676,676,0
|
|
20250224,102600,67353368,676,677,677,676,303
|
|
20250224,102500,67148238,677,676,677,676,6778
|
|
20250224,102400,62562998,676,676,676,676,53
|
|
20250224,102300,62527170,676,675,676,675,4420
|
|
20250224,102200,59539450,675,675,675,675,200
|
|
20250224,102100,59404450,675,675,675,675,200
|
|
20250224,102000,59269450,675,675,675,675,1654
|
|
20250224,101900,58153000,675,675,675,675,200
|
|
20250224,101800,58018000,676,676,676,676,2
|
|
20250224,101700,58016648,675,675,675,675,0
|
|
20250224,101600,58016648,675,675,675,675,100
|
|
20250224,101500,57949148,675,674,675,674,527
|
|
20250224,101400,57593523,674,675,675,674,1185
|
|
20250224,101300,56793901,675,676,676,675,780
|
|
20250224,101200,56266901,676,675,676,675,28
|
|
20250224,101100,56247999,676,676,676,676,2000
|
|
20250224,101000,54895999,676,676,676,676,1242
|
|
20250224,100900,54056407,676,677,677,676,113
|
|
20250224,100800,53980006,677,677,677,676,605
|
|
20250224,100700,53570707,676,676,676,676,200
|
|
20250224,100600,53435507,676,676,676,676,100
|
|
20250224,100500,53367907,676,676,676,676,772
|
|
20250224,100400,52846035,676,676,676,676,3011
|
|
20250224,100300,50810599,677,677,677,677,112
|
|
20250224,100200,50734775,677,677,677,677,26
|
|
20250224,100100,50717173,677,677,677,677,432
|
|
20250224,100000,50424709,677,676,677,676,2
|
|
20250224,095900,50423356,676,676,676,676,32
|
|
20250224,095800,50401724,678,678,678,678,0
|
|
20250224,095700,50401724,678,678,678,678,0
|
|
20250224,095600,50401724,678,678,678,678,1
|
|
20250224,095500,50401046,679,679,679,679,1
|
|
20250224,095400,50400367,678,677,678,677,1655
|
|
20250224,095300,49278397,678,678,678,678,1
|
|
20250224,095200,49277719,678,678,678,676,86
|
|
20250224,095100,49219569,678,678,678,678,51
|
|
20250224,095000,49184991,677,677,677,677,100
|
|
20250224,094900,49117291,676,676,676,676,100
|
|
20250224,094800,49049691,678,678,678,678,0
|
|
20250224,094700,49049691,678,677,678,676,5874
|
|
20250224,094600,45073719,678,677,678,677,89
|
|
20250224,094500,45013465,678,678,678,678,0
|
|
20250224,094400,45013465,678,677,678,677,806
|
|
20250224,094300,44467277,676,676,676,676,20
|
|
20250224,094200,44453757,676,676,676,676,4709
|
|
20250224,094100,41270473,676,675,677,675,1330
|
|
20250224,094000,40370403,675,675,675,675,0
|
|
20250224,093900,40370403,675,675,675,675,169
|
|
20250224,093800,40256328,675,675,675,675,0
|
|
20250224,093700,40256328,675,675,675,675,973
|
|
20250224,093600,39599553,675,675,677,675,7605
|
|
20250224,093500,34457534,675,675,675,675,14
|
|
20250224,093400,34448084,675,675,675,675,1
|
|
20250224,093300,34447409,676,676,676,676,921
|
|
20250224,093200,33824813,676,676,676,676,705
|
|
20250224,093100,33348233,676,676,676,676,2
|
|
20250224,093000,33346881,676,676,676,676,33
|
|
20250224,092900,33324573,675,675,675,675,400
|
|
20250224,092800,33054573,674,674,674,674,452
|
|
20250224,092700,32749925,674,674,674,674,0
|
|
20250224,092600,32749925,674,674,674,674,80
|
|
20250224,092500,32696005,674,675,675,674,1662
|
|
20250224,092400,31574394,675,675,675,675,0
|
|
20250224,092300,31574394,675,675,675,675,300
|
|
20250224,092200,31371894,674,676,678,674,8148
|
|
20250224,092100,25854548,677,676,677,676,7868
|
|
20250224,092000,20528206,675,675,675,675,57
|
|
20250224,091900,20489731,675,676,677,675,2928
|
|
20250224,091800,18510404,677,676,677,676,614
|
|
20250224,091700,18095338,675,675,675,675,36
|
|
20250224,091600,18071038,674,676,676,674,521
|
|
20250224,091500,17719862,675,674,676,674,87
|
|
20250224,091400,17661144,677,676,677,676,2
|
|
20250224,091300,17659791,673,677,677,673,1007
|
|
20250224,091200,16982052,677,677,677,677,2960
|
|
20250224,091100,14978132,677,676,677,676,1042
|
|
20250224,091000,14273738,676,676,676,676,301
|
|
20250224,090900,14070262,676,672,676,672,5840
|
|
20250224,090800,10128562,675,672,675,672,6203
|
|
20250224,090700,5948138,674,673,674,672,103
|
|
20250224,090600,5878827,673,672,673,670,711
|
|
20250224,090500,5401829,673,673,674,673,104
|
|
20250224,090400,5331836,673,673,673,673,0
|
|
20250224,090300,5331836,673,673,673,673,1
|
|
20250224,090200,5331163,670,672,672,670,602
|
|
20250224,090100,4927423,670,671,671,670,500
|
|
20250224,090000,4592341,679,680,680,672,6774
|