577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,183400,5199230362,927,927,927,927,43022
|
|
20250220,183300,5199230362,927,927,927,927,0
|
|
20250220,183200,5199230362,927,927,927,927,0
|
|
20250220,183100,5199230362,927,927,927,927,0
|
|
20250220,183000,5199230362,927,927,927,927,0
|
|
20250220,182900,5199230362,927,927,927,927,0
|
|
20250220,182800,5199230362,927,927,927,927,0
|
|
20250220,182700,5199230362,927,927,927,927,0
|
|
20250220,182600,5199230362,927,927,927,927,0
|
|
20250220,182500,5199230362,927,927,927,927,0
|
|
20250220,182400,5199230362,927,927,927,927,0
|
|
20250220,182300,5199230362,927,927,927,927,0
|
|
20250220,182200,5199230362,927,927,927,927,0
|
|
20250220,182100,5199230362,927,927,927,927,0
|
|
20250220,182000,5199230362,927,927,927,927,0
|
|
20250220,181900,5199230362,927,927,927,927,0
|
|
20250220,181800,5199230362,927,927,927,927,0
|
|
20250220,181700,5199230362,927,927,927,927,0
|
|
20250220,181600,5199230362,927,927,927,927,0
|
|
20250220,181500,5199230362,927,927,927,927,0
|
|
20250220,181400,5199230362,927,927,927,927,0
|
|
20250220,181300,5199230362,927,927,927,927,0
|
|
20250220,181200,5199230362,927,927,927,927,0
|
|
20250220,181100,5199230362,927,927,927,927,0
|
|
20250220,181000,5199230362,927,927,927,927,0
|
|
20250220,180900,5199230362,927,927,927,927,0
|
|
20250220,180800,5199230362,927,927,927,927,0
|
|
20250220,180700,5199230362,927,927,927,927,0
|
|
20250220,180600,5199230362,927,927,927,927,0
|
|
20250220,180500,5199230362,927,927,927,927,0
|
|
20250220,180400,5199230362,927,927,927,927,43022
|
|
20250220,180300,5199230362,927,927,927,927,0
|
|
20250220,180200,5199230362,927,927,927,927,0
|
|
20250220,180100,5199230362,927,927,927,927,0
|
|
20250220,180000,5199230362,927,927,927,927,0
|
|
20250220,175900,5199230362,927,927,927,927,0
|
|
20250220,175800,5199230362,927,927,927,927,0
|
|
20250220,175700,5199230362,927,927,927,927,0
|
|
20250220,175600,5199230362,927,927,927,927,0
|
|
20250220,175500,5199230362,927,927,927,927,0
|
|
20250220,175400,5199230362,927,927,927,927,0
|
|
20250220,175300,5199230362,927,927,927,927,0
|
|
20250220,175200,5199230362,927,927,927,927,0
|
|
20250220,175100,5199230362,927,927,927,927,0
|
|
20250220,175000,5199230362,927,927,927,927,0
|
|
20250220,174900,5199230362,927,927,927,927,0
|
|
20250220,174800,5199230362,927,927,927,927,0
|
|
20250220,174700,5199230362,927,927,927,927,0
|
|
20250220,174600,5199230362,927,927,927,927,0
|
|
20250220,174500,5199230362,927,927,927,927,0
|
|
20250220,174400,5199230362,927,927,927,927,0
|
|
20250220,174300,5199230362,927,927,927,927,0
|
|
20250220,174200,5199230362,927,927,927,927,0
|
|
20250220,174100,5199230362,927,927,927,927,0
|
|
20250220,174000,5199230362,927,927,927,927,0
|
|
20250220,173900,5199230362,927,927,927,927,0
|
|
20250220,173800,5199230362,927,927,927,927,0
|
|
20250220,173700,5199230362,927,927,927,927,0
|
|
20250220,173600,5199230362,927,927,927,927,0
|
|
20250220,173500,5199230362,927,927,927,927,0
|
|
20250220,173400,5199230362,927,927,927,927,43022
|
|
20250220,173300,5199230362,927,927,927,927,0
|
|
20250220,173200,5199230362,927,927,927,927,0
|
|
20250220,173100,5199230362,927,927,927,927,0
|
|
20250220,173000,5199230362,927,927,927,927,0
|
|
20250220,172900,5199230362,927,927,927,927,0
|
|
20250220,172800,5199230362,927,927,927,927,0
|
|
20250220,172700,5199230362,927,927,927,927,0
|
|
20250220,172600,5199230362,927,927,927,927,0
|
|
20250220,172500,5199230362,927,927,927,927,0
|
|
20250220,172400,5199230362,927,927,927,927,0
|
|
20250220,172300,5199230362,927,927,927,927,0
|
|
20250220,172200,5199230362,927,927,927,927,0
|
|
20250220,172100,5199230362,927,927,927,927,0
|
|
20250220,172000,5199230362,927,927,927,927,0
|
|
20250220,171900,5199230362,927,927,927,927,0
|
|
20250220,171800,5199230362,927,927,927,927,0
|
|
20250220,171700,5199230362,927,927,927,927,0
|
|
20250220,171600,5199230362,927,927,927,927,0
|
|
20250220,171500,5199230362,927,927,927,927,0
|
|
20250220,171400,5199230362,927,927,927,927,0
|
|
20250220,171300,5199230362,927,927,927,927,0
|
|
20250220,171200,5199230362,927,927,927,927,0
|
|
20250220,171100,5199230362,927,927,927,927,0
|
|
20250220,171000,5199230362,927,927,927,927,0
|
|
20250220,170900,5199230362,927,927,927,927,0
|
|
20250220,170800,5199230362,927,927,927,927,0
|
|
20250220,170700,5199230362,927,927,927,927,0
|
|
20250220,170600,5199230362,927,927,927,927,0
|
|
20250220,170500,5199230362,927,927,927,927,0
|
|
20250220,170400,5199230362,927,927,927,927,43022
|
|
20250220,170300,5199230362,927,927,927,927,0
|
|
20250220,170200,5199230362,927,927,927,927,0
|
|
20250220,170100,5199230362,927,927,927,927,0
|
|
20250220,170000,5199230362,927,927,927,927,0
|
|
20250220,165900,5199230362,927,927,927,927,0
|
|
20250220,165800,5199230362,927,927,927,927,0
|
|
20250220,165700,5199230362,927,927,927,927,0
|
|
20250220,165600,5199230362,927,927,927,927,0
|
|
20250220,165500,5199230362,927,927,927,927,0
|
|
20250220,165400,5199230362,927,927,927,927,0
|
|
20250220,165300,5199230362,927,927,927,927,0
|
|
20250220,165200,5199230362,927,927,927,927,0
|
|
20250220,165100,5199230362,927,927,927,927,0
|
|
20250220,165000,5199230362,927,927,927,927,0
|
|
20250220,164900,5199230362,927,927,927,927,0
|
|
20250220,164800,5199230362,927,927,927,927,0
|
|
20250220,164700,5199230362,927,927,927,927,0
|
|
20250220,164600,5199230362,927,927,927,927,0
|
|
20250220,164500,5199230362,927,927,927,927,0
|
|
20250220,164400,5199230362,927,927,927,927,0
|
|
20250220,164300,5199230362,927,927,927,927,0
|
|
20250220,164200,5199230362,927,927,927,927,0
|
|
20250220,164100,5199230362,927,927,927,927,0
|
|
20250220,164000,5199230362,927,927,927,927,0
|
|
20250220,163900,5199230362,927,927,927,927,0
|
|
20250220,163800,5199230362,927,927,927,927,0
|
|
20250220,163700,5199230362,927,927,927,927,0
|
|
20250220,163600,5199230362,927,927,927,927,0
|
|
20250220,163500,5199230362,927,927,927,927,0
|
|
20250220,163400,5199230362,927,927,927,927,43022
|
|
20250220,163300,5199230362,927,927,927,927,0
|
|
20250220,163200,5199230362,927,927,927,927,0
|
|
20250220,163100,5199230362,927,927,927,927,0
|
|
20250220,163000,5199230362,927,927,927,927,0
|
|
20250220,162900,5199230362,927,927,927,927,0
|
|
20250220,162800,5199230362,927,927,927,927,0
|
|
20250220,162700,5199230362,927,927,927,927,0
|
|
20250220,162600,5199230362,927,927,927,927,0
|
|
20250220,162500,5199230362,927,927,927,927,0
|
|
20250220,162400,5199230362,927,927,927,927,0
|
|
20250220,162300,5199230362,927,927,927,927,0
|
|
20250220,162200,5199230362,927,927,927,927,0
|
|
20250220,162100,5199230362,927,927,927,927,0
|
|
20250220,162000,5199230362,927,927,927,927,0
|
|
20250220,161900,5199230362,927,927,927,927,0
|
|
20250220,161800,5199230362,927,927,927,927,0
|
|
20250220,161700,5199230362,927,927,927,927,0
|
|
20250220,161600,5199230362,927,927,927,927,0
|
|
20250220,161500,5199230362,927,927,927,927,0
|
|
20250220,161400,5199230362,927,927,927,927,0
|
|
20250220,161300,5199230362,927,927,927,927,0
|
|
20250220,161200,5199230362,927,927,927,927,0
|
|
20250220,161100,5199230362,927,927,927,927,0
|
|
20250220,161000,5199230362,927,927,927,927,0
|
|
20250220,160900,5199230362,927,927,927,927,0
|
|
20250220,160800,5199230362,927,927,927,927,0
|
|
20250220,160700,5199230362,927,927,927,927,0
|
|
20250220,160600,5199230362,927,927,927,927,0
|
|
20250220,160500,5199230362,927,927,927,927,0
|
|
20250220,160400,5199230362,927,927,927,927,43022
|
|
20250220,160300,5199230362,927,927,927,927,0
|
|
20250220,160200,5199230362,927,927,927,927,0
|
|
20250220,160100,5199230362,927,927,927,927,0
|
|
20250220,160000,5199230362,927,927,927,927,0
|
|
20250220,155900,5199230362,927,927,927,927,0
|
|
20250220,155800,5199230362,927,927,927,927,0
|
|
20250220,155700,5199230362,927,927,927,927,0
|
|
20250220,155600,5199230362,927,927,927,927,0
|
|
20250220,155500,5199230362,927,927,927,927,0
|
|
20250220,155400,5199230362,927,927,927,927,0
|
|
20250220,155300,5199230362,927,927,927,927,0
|
|
20250220,155200,5199230362,927,927,927,927,0
|
|
20250220,155100,5199230362,927,927,927,927,0
|
|
20250220,155000,5199230362,927,927,927,927,0
|
|
20250220,154900,5199230362,927,927,927,927,0
|
|
20250220,154800,5199230362,927,927,927,927,0
|
|
20250220,154700,5199230362,927,927,927,927,0
|
|
20250220,154600,5199230362,927,927,927,927,0
|
|
20250220,154500,5199230362,927,927,927,927,0
|
|
20250220,154400,5199230362,927,927,927,927,0
|
|
20250220,154300,5199230362,927,927,927,927,0
|
|
20250220,154200,5199230362,927,927,927,927,0
|
|
20250220,154100,5199230362,927,927,927,927,0
|
|
20250220,154000,5199230362,927,927,927,927,0
|
|
20250220,153900,5199230362,927,927,927,927,0
|
|
20250220,153800,5199230362,927,927,927,927,0
|
|
20250220,153700,5199230362,927,927,927,927,0
|
|
20250220,153600,5199230362,927,927,927,927,0
|
|
20250220,153500,5199230362,927,927,927,927,0
|
|
20250220,153400,5199230362,927,927,927,927,43022
|
|
20250220,153300,5199230362,927,927,927,927,0
|
|
20250220,153200,5199230362,927,927,927,927,0
|
|
20250220,153100,5199230362,927,927,927,927,0
|
|
20250220,153000,5199230362,927,927,927,927,43022
|
|
20250220,152900,5159348968,928,928,928,928,0
|
|
20250220,152800,5159348968,928,928,928,928,0
|
|
20250220,152700,5159348968,928,928,928,928,0
|
|
20250220,152600,5159348968,928,928,928,928,0
|
|
20250220,152500,5159348968,928,928,928,928,0
|
|
20250220,152400,5159348968,928,928,928,928,0
|
|
20250220,152300,5159348968,928,928,928,928,0
|
|
20250220,152200,5159348968,928,928,928,928,0
|
|
20250220,152100,5159348968,928,928,928,928,0
|
|
20250220,152000,5159348968,928,928,928,928,0
|
|
20250220,151900,5159348968,928,927,928,926,24997
|
|
20250220,151800,5136183994,927,927,928,926,3691
|
|
20250220,151700,5132762926,927,927,927,926,6481
|
|
20250220,151600,5126755059,926,927,927,926,2287
|
|
20250220,151500,5124635311,927,927,927,927,586
|
|
20250220,151400,5124092089,927,925,927,925,4125
|
|
20250220,151300,5120274650,925,925,925,924,13324
|
|
20250220,151200,5107950150,925,925,925,924,355
|
|
20250220,151100,5107621805,925,926,927,924,9509
|
|
20250220,151000,5098824878,926,926,927,925,54580
|
|
20250220,150900,5048332851,926,925,926,925,3763
|
|
20250220,150800,5044848688,925,926,926,925,14858
|
|
20250220,150700,5031096980,926,926,926,925,2846
|
|
20250220,150600,5028461684,926,926,926,925,5800
|
|
20250220,150500,5023093484,926,926,926,925,25952
|
|
20250220,150400,4999083965,926,929,929,925,31720
|
|
20250220,150300,4969706825,928,928,928,927,6724
|
|
20250220,150200,4963468229,928,927,928,927,6686
|
|
20250220,150100,4957269300,927,926,927,926,234
|
|
20250220,150000,4957052466,927,928,928,927,2336
|
|
20250220,145900,4954886893,928,928,928,927,6805
|
|
20250220,145800,4948578144,929,929,929,927,1903
|
|
20250220,145700,4946811660,930,929,930,928,4094
|
|
20250220,145600,4943008834,929,929,929,927,3004
|
|
20250220,145500,4940218260,929,928,929,926,6005
|
|
20250220,145400,4934651079,927,928,928,927,14931
|
|
20250220,145300,4920799431,928,927,928,927,2341
|
|
20250220,145200,4918629158,927,925,927,925,5190
|
|
20250220,145100,4913825197,926,926,926,925,511
|
|
20250220,145000,4913352221,926,926,926,926,331
|
|
20250220,144900,4913045715,926,926,926,925,3443
|
|
20250220,144800,4909858567,926,925,926,925,3935
|
|
20250220,144700,4906217617,925,926,926,925,2402
|
|
20250220,144600,4903994450,926,926,926,925,869
|
|
20250220,144500,4903189784,926,925,926,925,2593
|
|
20250220,144400,4900788896,925,926,926,925,2253
|
|
20250220,144300,4898703857,926,925,926,924,31195
|
|
20250220,144200,4869866296,925,925,925,925,10310
|
|
20250220,144100,4860329546,925,925,925,925,4361
|
|
20250220,144000,4856295621,925,926,926,925,5092
|
|
20250220,143900,4851585515,926,925,926,925,2124
|
|
20250220,143800,4849620701,926,925,926,925,2121
|
|
20250220,143700,4847658663,925,925,926,925,14325
|
|
20250220,143600,4834407769,925,926,926,925,4447
|
|
20250220,143500,4830294194,926,925,926,925,652
|
|
20250220,143400,4829690672,925,926,926,925,6812
|
|
20250220,143300,4823386271,926,926,926,925,7054
|
|
20250220,143200,4816861313,925,926,926,925,3902
|
|
20250220,143100,4813250452,926,926,926,925,2461
|
|
20250220,143000,4810972966,926,926,926,925,3467
|
|
20250220,142900,4807765934,926,926,926,925,5681
|
|
20250220,142800,4802505435,925,925,925,925,1130
|
|
20250220,142700,4801460185,925,925,925,925,16572
|
|
20250220,142600,4786131085,925,926,926,925,6861
|
|
20250220,142500,4779784557,926,926,926,926,210
|
|
20250220,142400,4779590097,925,926,926,925,37741
|
|
20250220,142300,4744679060,926,925,926,925,1162
|
|
20250220,142200,4743604145,925,926,926,925,2222
|
|
20250220,142100,4741547772,926,926,926,925,1118
|
|
20250220,142000,4740512524,926,926,926,925,1642
|
|
20250220,141900,4738992033,926,925,926,925,12659
|
|
20250220,141800,4727281954,925,925,926,925,10604
|
|
20250220,141700,4717467846,926,926,926,925,3143
|
|
20250220,141600,4714559530,925,926,926,925,2825
|
|
20250220,141500,4711946393,926,926,926,926,126
|
|
20250220,141400,4711829717,926,926,926,926,3363
|
|
20250220,141300,4708715579,926,926,926,925,1680
|
|
20250220,141200,4707159920,926,927,927,925,11340
|
|
20250220,141100,4696666350,927,927,927,926,10263
|
|
20250220,141000,4687162549,927,926,927,926,1229
|
|
20250220,140900,4686023281,926,927,927,926,248
|
|
20250220,140800,4685793392,927,927,927,926,2080
|
|
20250220,140700,4683865234,927,927,927,927,800
|
|
20250220,140600,4683123634,928,928,928,925,27099
|
|
20250220,140500,4658017510,928,928,928,927,3555
|
|
20250220,140400,4654721758,928,928,928,927,1209
|
|
20250220,140300,4653600665,928,927,928,927,1393
|
|
20250220,140200,4652309210,928,927,928,927,3971
|
|
20250220,140100,4648627734,927,927,927,927,2820
|
|
20250220,140000,4646013594,927,927,928,927,2633
|
|
20250220,135900,4643571803,927,928,928,927,9491
|
|
20250220,135800,4634772996,928,928,928,928,7906
|
|
20250220,135700,4627436228,929,929,929,928,1229
|
|
20250220,135600,4626295487,929,929,929,928,2388
|
|
20250220,135500,4624079298,929,929,929,928,1631
|
|
20250220,135400,4622565355,929,929,929,929,305
|
|
20250220,135300,4622282010,929,929,930,928,3526
|
|
20250220,135200,4619006933,930,929,930,929,2164
|
|
20250220,135100,4616996049,929,929,930,929,2279
|
|
20250220,135000,4614878805,930,929,930,929,4697
|
|
20250220,134900,4610515290,929,929,929,929,3025
|
|
20250220,134800,4607705065,928,929,929,928,646
|
|
20250220,134700,4607104951,929,929,929,928,2920
|
|
20250220,134600,4604392272,929,928,929,928,4179
|
|
20250220,134500,4600512532,928,928,928,927,1470
|
|
20250220,134400,4599149414,927,928,928,927,1207
|
|
20250220,134300,4598029418,927,929,929,927,1589
|
|
20250220,134200,4596553469,929,927,929,927,473
|
|
20250220,134100,4596114996,927,927,927,926,13778
|
|
20250220,134000,4583355185,927,927,927,926,215
|
|
20250220,133900,4583155918,927,927,927,927,2166
|
|
20250220,133800,4581148036,927,927,927,926,11430
|
|
20250220,133700,4570553426,927,927,927,927,533
|
|
20250220,133600,4570059335,927,927,928,927,13877
|
|
20250220,133500,4557195354,928,928,929,928,39700
|
|
20250220,133400,4520353752,929,929,929,928,3956
|
|
20250220,133300,4516681583,929,929,929,928,51484
|
|
20250220,133200,4468892977,930,929,930,929,374
|
|
20250220,133100,4468545419,930,929,930,929,2121
|
|
20250220,133000,4466575009,930,929,930,929,6056
|
|
20250220,132900,4460948364,930,930,930,929,2392
|
|
20250220,132800,4458726090,930,930,930,929,325
|
|
20250220,132700,4458423841,930,930,930,929,1970
|
|
20250220,132600,4456592041,929,930,930,929,1430
|
|
20250220,132500,4455263441,930,929,930,929,1013
|
|
20250220,132400,4454321703,930,930,930,929,948
|
|
20250220,132300,4453440563,929,930,930,929,1247
|
|
20250220,132200,4452281853,929,929,929,929,1367
|
|
20250220,132100,4451011910,930,930,930,929,102
|
|
20250220,132000,4450917130,929,930,930,929,1721
|
|
20250220,131900,4449317270,930,930,930,929,144
|
|
20250220,131800,4449183371,930,930,930,929,4334
|
|
20250220,131700,4445154296,930,930,930,929,5025
|
|
20250220,131600,4440481049,930,930,930,930,1210
|
|
20250220,131500,4439355749,930,929,930,929,15422
|
|
20250220,131400,4425027200,930,929,930,929,418
|
|
20250220,131300,4424638539,929,930,930,929,8347
|
|
20250220,131200,4416882864,930,930,930,929,9214
|
|
20250220,131100,4408318338,929,931,931,929,823
|
|
20250220,131000,4407552453,930,931,931,930,282
|
|
20250220,130900,4407289921,931,929,931,929,2024
|
|
20250220,130800,4405407769,930,930,930,929,2090
|
|
20250220,130700,4403465657,929,929,930,929,4968
|
|
20250220,130600,4398849956,930,930,930,929,2887
|
|
20250220,130500,4396167836,929,930,931,929,9598
|
|
20250220,130400,4387244851,931,931,931,930,3517
|
|
20250220,130300,4383970526,931,931,931,931,87
|
|
20250220,130200,4383889529,931,931,932,930,12185
|
|
20250220,130100,4372557428,932,931,932,930,5989
|
|
20250220,130000,4366984534,932,932,932,932,65
|
|
20250220,125900,4366923954,931,932,932,931,2655
|
|
20250220,125800,4364449927,932,931,932,931,2021
|
|
20250220,125700,4362568349,931,931,931,931,223
|
|
20250220,125600,4362360736,931,931,931,930,1192
|
|
20250220,125500,4361250997,931,932,932,931,2692
|
|
20250220,125400,4358744691,932,931,932,930,458
|
|
20250220,125300,4358318073,932,932,933,931,4287
|
|
20250220,125200,4354321590,932,932,932,930,10199
|
|
20250220,125100,4344829322,932,932,932,931,3040
|
|
20250220,125000,4341996054,931,932,932,931,1583
|
|
20250220,124900,4340520914,932,931,932,931,7307
|
|
20250220,124800,4333715792,932,933,933,932,1381
|
|
20250220,124700,4332428669,931,930,931,930,2820
|
|
20250220,124600,4329803746,931,930,931,930,4456
|
|
20250220,124500,4325657485,931,933,933,930,4480
|
|
20250220,124400,4321487827,931,933,934,930,2156
|
|
20250220,124300,4319480864,933,933,933,931,77700
|
|
20250220,124200,4246995731,933,932,933,931,39657
|
|
20250220,124100,4210055694,932,931,932,931,6023
|
|
20250220,124000,4204448177,930,930,931,930,1303
|
|
20250220,123900,4203236384,930,929,930,929,46412
|
|
20250220,123800,4160073706,929,929,929,929,4116
|
|
20250220,123700,4156249942,929,929,930,929,8262
|
|
20250220,123600,4148574543,929,929,929,928,7943
|
|
20250220,123500,4141202988,929,928,929,928,346
|
|
20250220,123400,4140881753,929,929,929,929,1215
|
|
20250220,123300,4139753018,929,928,929,928,493
|
|
20250220,123200,4139295372,929,929,929,929,620
|
|
20250220,123100,4138719392,929,929,929,928,5177
|
|
20250220,123000,4133913659,928,929,929,928,435
|
|
20250220,122900,4133509796,929,929,929,929,158
|
|
20250220,122800,4133363014,929,929,929,928,5218
|
|
20250220,122700,4128519343,929,929,929,927,1230
|
|
20250220,122600,4127378351,929,929,929,928,2144
|
|
20250220,122500,4125386703,929,929,929,927,5362
|
|
20250220,122400,4120411177,929,929,929,928,4623
|
|
20250220,122300,4116116416,928,929,929,928,2066
|
|
20250220,122200,4114199102,929,928,929,928,543
|
|
20250220,122100,4113694657,928,928,928,927,2798
|
|
20250220,122000,4111098273,928,928,928,927,4203
|
|
20250220,121900,4107200368,928,928,928,927,2608
|
|
20250220,121800,4104780448,927,928,928,927,2605
|
|
20250220,121700,4102363412,928,929,930,928,2782
|
|
20250220,121600,4099780053,929,930,930,928,2768
|
|
20250220,121500,4097205934,929,929,929,928,4650
|
|
20250220,121400,4092886219,929,929,929,927,10757
|
|
20250220,121300,4082892976,929,929,929,929,794
|
|
20250220,121200,4082155350,929,925,929,925,13540
|
|
20250220,121100,4069592197,925,929,929,925,37292
|
|
20250220,121000,4035051111,929,930,930,929,1873
|
|
20250220,120900,4033310922,930,929,930,928,5313
|
|
20250220,120800,4028375105,929,930,930,928,2452
|
|
20250220,120700,4026097466,929,930,930,929,3368
|
|
20250220,120600,4022967526,930,930,930,929,2170
|
|
20250220,120500,4020950143,929,929,930,929,829
|
|
20250220,120400,4020179419,930,929,930,929,8157
|
|
20250220,120300,4012596452,929,929,929,929,12799
|
|
20250220,120200,4000706181,929,929,929,929,2550
|
|
20250220,120100,3998337231,929,928,929,928,1404
|
|
20250220,120000,3997034315,928,928,928,928,3170
|
|
20250220,115900,3994092555,928,928,928,928,5744
|
|
20250220,115800,3988762123,928,928,928,927,4906
|
|
20250220,115700,3984209411,927,928,928,927,989
|
|
20250220,115600,3983291650,928,928,928,927,2225
|
|
20250220,115500,3981227366,927,928,928,927,5004
|
|
20250220,115400,3976584654,927,927,927,927,13006
|
|
20250220,115300,3964528092,927,927,927,926,1343
|
|
20250220,115200,3963283158,927,926,927,926,1532
|
|
20250220,115100,3961863504,926,926,927,925,3504
|
|
20250220,115000,3958618885,926,925,926,925,755
|
|
20250220,114900,3957919855,925,925,925,924,4929
|
|
20250220,114800,3953360559,926,926,926,925,2623
|
|
20250220,114700,3950931961,925,926,926,925,769
|
|
20250220,114600,3950220203,926,925,926,925,295
|
|
20250220,114500,3949947287,926,926,926,925,10052
|
|
20250220,114400,3940640136,926,926,926,925,6056
|
|
20250220,114300,3935032291,926,927,927,926,15746
|
|
20250220,114200,3920451445,927,926,927,926,3807
|
|
20250220,114100,3916922456,927,927,927,926,6782
|
|
20250220,114000,3910635687,927,927,927,927,1201
|
|
20250220,113900,3909522360,926,925,926,925,58123
|
|
20250220,113800,3855732391,925,925,925,924,4775
|
|
20250220,113700,3851315606,924,924,925,924,5540
|
|
20250220,113600,3846196622,924,924,925,924,11352
|
|
20250220,113500,3835704369,925,924,925,924,532
|
|
20250220,113400,3835212329,924,924,925,924,3031
|
|
20250220,113300,3832410684,924,924,925,924,6425
|
|
20250220,113200,3826472992,925,925,925,924,5321
|
|
20250220,113100,3821553067,924,924,925,924,4084
|
|
20250220,113000,3817779251,925,925,925,924,2601
|
|
20250220,112900,3815374281,924,924,925,924,4796
|
|
20250220,112800,3810942772,924,924,925,924,1097
|
|
20250220,112700,3809929112,925,924,925,923,12921
|
|
20250220,112600,3797990608,924,925,925,923,25870
|
|
20250220,112500,3774087178,924,925,925,924,1607
|
|
20250220,112400,3772600781,924,924,925,924,12428
|
|
20250220,112300,3761117175,924,924,924,924,6033
|
|
20250220,112200,3755542683,925,925,925,924,6018
|
|
20250220,112100,3749981431,925,925,925,924,10188
|
|
20250220,112000,3740567578,925,925,925,924,1007
|
|
20250220,111900,3739636243,925,924,925,924,3500
|
|
20250220,111800,3736400102,924,924,924,924,8642
|
|
20250220,111700,3728414894,923,924,924,923,8479
|
|
20250220,111600,3720580898,924,924,924,923,7362
|
|
20250220,111500,3713781480,924,924,924,923,27935
|
|
20250220,111400,3687975086,925,925,925,924,4482
|
|
20250220,111300,3683829337,925,924,925,924,5794
|
|
20250220,111200,3678475387,924,925,925,924,2643
|
|
20250220,111100,3676030622,925,924,925,924,1775
|
|
20250220,111000,3674390208,925,925,925,924,3311
|
|
20250220,110900,3671330674,924,925,925,924,1036
|
|
20250220,110800,3670373287,925,925,925,924,3224
|
|
20250220,110700,3667392087,925,925,925,925,1704
|
|
20250220,110600,3665815887,925,925,925,924,3815
|
|
20250220,110500,3662289721,925,925,925,923,14564
|
|
20250220,110400,3648839874,924,925,925,924,8542
|
|
20250220,110300,3640947060,924,925,925,924,6225
|
|
20250220,110200,3635195052,925,925,925,924,5733
|
|
20250220,110100,3629897381,925,925,925,924,25284
|
|
20250220,110000,3606529716,925,925,925,924,753
|
|
20250220,105900,3605833211,925,924,925,924,2883
|
|
20250220,105800,3603168893,924,924,925,923,2169
|
|
20250220,105700,3601164755,924,924,925,924,18984
|
|
20250220,105600,3583623280,925,925,925,924,6692
|
|
20250220,105500,3577439092,925,925,925,925,9411
|
|
20250220,105400,3568733917,926,926,926,925,12242
|
|
20250220,105300,3557399490,926,925,926,925,1712
|
|
20250220,105200,3555815838,925,925,926,924,10675
|
|
20250220,105100,3545936235,925,926,926,925,10303
|
|
20250220,105000,3536405777,925,926,926,925,3604
|
|
20250220,104900,3533071806,925,926,926,924,40742
|
|
20250220,104800,3495418937,926,926,926,925,800
|
|
20250220,104700,3494678437,926,926,926,925,1567
|
|
20250220,104600,3493227461,925,926,926,925,4176
|
|
20250220,104500,3489361081,925,925,925,924,6592
|
|
20250220,104400,3483265390,924,925,925,924,1511
|
|
20250220,104300,3481867834,925,925,925,924,3601
|
|
20250220,104200,3478536968,925,926,926,925,12718
|
|
20250220,104100,3466772250,926,925,926,924,3650
|
|
20250220,104000,3463396000,925,926,926,925,27377
|
|
20250220,103900,3438071865,925,926,926,925,2863
|
|
20250220,103800,3435422808,926,925,926,925,7116
|
|
20250220,103700,3428839384,926,926,926,925,8995
|
|
20250220,103600,3420513715,927,926,927,926,4354
|
|
20250220,103500,3416481818,926,926,927,925,20941
|
|
20250220,103400,3397091638,926,926,926,925,12331
|
|
20250220,103300,3385674132,926,925,926,925,17241
|
|
20250220,103200,3369722484,925,925,926,925,1847
|
|
20250220,103100,3368013967,925,926,926,924,12254
|
|
20250220,103000,3356677860,926,925,926,925,46151
|
|
20250220,102900,3313942746,926,925,926,925,5589
|
|
20250220,102800,3308772432,925,924,926,924,22520
|
|
20250220,102700,3287923803,925,924,925,923,10541
|
|
20250220,102600,3278181839,924,925,925,923,5687
|
|
20250220,102500,3272930624,925,924,925,923,8194
|
|
20250220,102400,3265359261,925,926,926,924,8680
|
|
20250220,102300,3257334336,926,926,926,925,22694
|
|
20250220,102200,3236323943,926,926,926,925,2111
|
|
20250220,102100,3234369223,926,923,926,922,66091
|
|
20250220,102000,3173352338,923,922,923,921,22802
|
|
20250220,101900,3152332021,922,922,922,921,5427
|
|
20250220,101800,3147329106,922,923,923,921,6417
|
|
20250220,101700,3141411685,923,923,923,922,18008
|
|
20250220,101600,3124792709,923,921,923,921,34411
|
|
20250220,101500,3093069837,921,920,921,920,73354
|
|
20250220,101400,3025570960,921,921,922,920,35059
|
|
20250220,101300,2993311734,922,922,922,920,22288
|
|
20250220,101200,2972783394,922,922,923,921,21910
|
|
20250220,101100,2952582368,923,922,923,920,96998
|
|
20250220,101000,2863234922,922,923,923,921,62144
|
|
20250220,100900,2805946214,923,925,925,923,24382
|
|
20250220,100800,2783436134,925,925,926,924,59460
|
|
20250220,100700,2728458157,925,927,927,925,31508
|
|
20250220,100600,2699296492,928,930,930,926,59686
|
|
20250220,100500,2643956365,930,930,930,929,21105
|
|
20250220,100400,2624347661,930,929,930,929,17569
|
|
20250220,100300,2608023964,930,930,930,929,24205
|
|
20250220,100200,2585534727,929,929,932,929,166944
|
|
20250220,100100,2430259202,930,930,931,929,50082
|
|
20250220,100000,2383699607,931,931,931,930,18873
|
|
20250220,095900,2366144606,931,931,931,930,76996
|
|
20250220,095800,2294531040,931,932,932,930,98266
|
|
20250220,095700,2203096880,932,932,933,931,76461
|
|
20250220,095600,2131812076,932,931,932,931,53253
|
|
20250220,095500,2082205591,932,931,933,931,22986
|
|
20250220,095400,2060798595,932,933,933,932,26452
|
|
20250220,095300,2036142485,933,933,933,932,10262
|
|
20250220,095200,2026573139,933,933,933,931,6137
|
|
20250220,095100,2020853398,932,933,933,931,24043
|
|
20250220,095000,1998448435,933,933,933,932,13971
|
|
20250220,094900,1985419092,933,932,933,931,53861
|
|
20250220,094800,1935198691,933,933,934,932,42650
|
|
20250220,094700,1895424754,933,933,934,933,27703
|
|
20250220,094600,1869575697,933,933,934,933,23375
|
|
20250220,094500,1847766022,934,935,935,933,6867
|
|
20250220,094400,1841356482,935,935,935,933,47870
|
|
20250220,094300,1796638030,935,936,937,935,37861
|
|
20250220,094200,1761209736,936,934,936,934,14956
|
|
20250220,094100,1747227651,935,935,935,934,8555
|
|
20250220,094000,1739233118,935,935,935,934,25537
|
|
20250220,093900,1715367475,935,936,936,935,28494
|
|
20250220,093800,1688723753,936,937,937,936,9369
|
|
20250220,093700,1679954265,937,938,938,936,6876
|
|
20250220,093600,1673513757,938,936,938,935,54077
|
|
20250220,093500,1622892264,935,936,936,935,61973
|
|
20250220,093400,1564943904,936,936,936,935,7946
|
|
20250220,093300,1557509578,936,936,936,935,41793
|
|
20250220,093200,1518425730,936,936,936,935,22620
|
|
20250220,093100,1497271467,936,936,936,935,85532
|
|
20250220,093000,1417231355,937,939,939,936,43995
|
|
20250220,092900,1376007995,937,938,938,937,20822
|
|
20250220,092800,1356481138,937,939,939,937,18787
|
|
20250220,092700,1338863846,939,939,940,937,17958
|
|
20250220,092600,1322013571,939,938,939,937,12266
|
|
20250220,092500,1310509573,938,939,940,937,8679
|
|
20250220,092400,1302363908,940,938,940,937,14731
|
|
20250220,092300,1288526912,938,938,940,937,23946
|
|
20250220,092200,1266083674,938,939,941,937,44232
|
|
20250220,092100,1224589070,939,940,942,938,37342
|
|
20250220,092000,1189502423,940,942,943,940,37749
|
|
20250220,091900,1153992555,942,942,942,941,26002
|
|
20250220,091800,1129500883,942,940,942,940,16995
|
|
20250220,091700,1113522003,940,941,942,939,7892
|
|
20250220,091600,1106102779,943,940,943,940,39847
|
|
20250220,091500,1068591109,941,941,942,940,30609
|
|
20250220,091400,1039810580,941,942,942,941,15859
|
|
20250220,091300,1024885210,942,944,944,940,24796
|
|
20250220,091200,1001547121,944,948,950,940,61268
|
|
20250220,091100,943821852,950,947,950,944,110737
|
|
20250220,091000,838850119,947,944,947,943,54557
|
|
20250220,090900,787268487,944,940,945,939,206009
|
|
20250220,090800,593574609,940,940,940,939,25465
|
|
20250220,090700,569643234,938,937,939,936,55238
|
|
20250220,090600,517843585,938,937,938,936,61980
|
|
20250220,090500,459796352,937,939,939,936,43088
|
|
20250220,090400,419401053,938,938,940,938,94198
|
|
20250220,090300,330999291,938,940,940,935,99012
|
|
20250220,090200,238194477,940,937,941,937,83349
|
|
20250220,090100,160051622,937,939,939,935,57656
|
|
20250220,090000,106058453,939,947,947,939,108659
|