577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183400,3679193622,922,922,922,922,59838
|
|
20250221,183300,3679193622,922,922,922,922,0
|
|
20250221,183200,3679193622,922,922,922,922,0
|
|
20250221,183100,3679193622,922,922,922,922,0
|
|
20250221,183000,3679193622,922,922,922,922,0
|
|
20250221,182900,3679193622,922,922,922,922,0
|
|
20250221,182800,3679193622,922,922,922,922,0
|
|
20250221,182700,3679193622,922,922,922,922,0
|
|
20250221,182600,3679193622,922,922,922,922,0
|
|
20250221,182500,3679193622,922,922,922,922,0
|
|
20250221,182400,3679193622,922,922,922,922,0
|
|
20250221,182300,3679193622,922,922,922,922,0
|
|
20250221,182200,3679193622,922,922,922,922,0
|
|
20250221,182100,3679193622,922,922,922,922,0
|
|
20250221,182000,3679193622,922,922,922,922,0
|
|
20250221,181900,3679193622,922,922,922,922,0
|
|
20250221,181800,3679193622,922,922,922,922,0
|
|
20250221,181700,3679193622,922,922,922,922,0
|
|
20250221,181600,3679193622,922,922,922,922,0
|
|
20250221,181500,3679193622,922,922,922,922,0
|
|
20250221,181400,3679193622,922,922,922,922,0
|
|
20250221,181300,3679193622,922,922,922,922,0
|
|
20250221,181200,3679193622,922,922,922,922,0
|
|
20250221,181100,3679193622,922,922,922,922,0
|
|
20250221,181000,3679193622,922,922,922,922,0
|
|
20250221,180900,3679193622,922,922,922,922,0
|
|
20250221,180800,3679193622,922,922,922,922,0
|
|
20250221,180700,3679193622,922,922,922,922,0
|
|
20250221,180600,3679193622,922,922,922,922,0
|
|
20250221,180500,3679193622,922,922,922,922,0
|
|
20250221,180400,3679193622,922,922,922,922,59838
|
|
20250221,180300,3679193622,922,922,922,922,0
|
|
20250221,180200,3679193622,922,922,922,922,0
|
|
20250221,180100,3679193622,922,922,922,922,0
|
|
20250221,180000,3679193622,922,922,922,922,0
|
|
20250221,175900,3679193622,922,922,922,922,0
|
|
20250221,175800,3679193622,922,922,922,922,0
|
|
20250221,175700,3679193622,922,922,922,922,0
|
|
20250221,175600,3679193622,922,922,922,922,0
|
|
20250221,175500,3679193622,922,922,922,922,0
|
|
20250221,175400,3679193622,922,922,922,922,0
|
|
20250221,175300,3679193622,922,922,922,922,0
|
|
20250221,175200,3679193622,922,922,922,922,0
|
|
20250221,175100,3679193622,922,922,922,922,0
|
|
20250221,175000,3679193622,922,922,922,922,0
|
|
20250221,174900,3679193622,922,922,922,922,0
|
|
20250221,174800,3679193622,922,922,922,922,0
|
|
20250221,174700,3679193622,922,922,922,922,0
|
|
20250221,174600,3679193622,922,922,922,922,0
|
|
20250221,174500,3679193622,922,922,922,922,0
|
|
20250221,174400,3679193622,922,922,922,922,0
|
|
20250221,174300,3679193622,922,922,922,922,0
|
|
20250221,174200,3679193622,922,922,922,922,0
|
|
20250221,174100,3679193622,922,922,922,922,0
|
|
20250221,174000,3679193622,922,922,922,922,0
|
|
20250221,173900,3679193622,922,922,922,922,0
|
|
20250221,173800,3679193622,922,922,922,922,0
|
|
20250221,173700,3679193622,922,922,922,922,0
|
|
20250221,173600,3679193622,922,922,922,922,0
|
|
20250221,173500,3679193622,922,922,922,922,0
|
|
20250221,173400,3679193622,922,922,922,922,59838
|
|
20250221,173300,3679193622,922,922,922,922,0
|
|
20250221,173200,3679193622,922,922,922,922,0
|
|
20250221,173100,3679193622,922,922,922,922,0
|
|
20250221,173000,3679193622,922,922,922,922,0
|
|
20250221,172900,3679193622,922,922,922,922,0
|
|
20250221,172800,3679193622,922,922,922,922,0
|
|
20250221,172700,3679193622,922,922,922,922,0
|
|
20250221,172600,3679193622,922,922,922,922,0
|
|
20250221,172500,3679193622,922,922,922,922,0
|
|
20250221,172400,3679193622,922,922,922,922,0
|
|
20250221,172300,3679193622,922,922,922,922,0
|
|
20250221,172200,3679193622,922,922,922,922,0
|
|
20250221,172100,3679193622,922,922,922,922,0
|
|
20250221,172000,3679193622,922,922,922,922,0
|
|
20250221,171900,3679193622,922,922,922,922,0
|
|
20250221,171800,3679193622,922,922,922,922,0
|
|
20250221,171700,3679193622,922,922,922,922,0
|
|
20250221,171600,3679193622,922,922,922,922,0
|
|
20250221,171500,3679193622,922,922,922,922,0
|
|
20250221,171400,3679193622,922,922,922,922,0
|
|
20250221,171300,3679193622,922,922,922,922,0
|
|
20250221,171200,3679193622,922,922,922,922,0
|
|
20250221,171100,3679193622,922,922,922,922,0
|
|
20250221,171000,3679193622,922,922,922,922,0
|
|
20250221,170900,3679193622,922,922,922,922,0
|
|
20250221,170800,3679193622,922,922,922,922,0
|
|
20250221,170700,3679193622,922,922,922,922,0
|
|
20250221,170600,3679193622,922,922,922,922,0
|
|
20250221,170500,3679193622,922,922,922,922,0
|
|
20250221,170400,3679193622,922,922,922,922,59838
|
|
20250221,170300,3679193622,922,922,922,922,0
|
|
20250221,170200,3679193622,922,922,922,922,0
|
|
20250221,170100,3679193622,922,922,922,922,0
|
|
20250221,170000,3679193622,922,922,922,922,0
|
|
20250221,165900,3679193622,922,922,922,922,0
|
|
20250221,165800,3679193622,922,922,922,922,0
|
|
20250221,165700,3679193622,922,922,922,922,0
|
|
20250221,165600,3679193622,922,922,922,922,0
|
|
20250221,165500,3679193622,922,922,922,922,0
|
|
20250221,165400,3679193622,922,922,922,922,0
|
|
20250221,165300,3679193622,922,922,922,922,0
|
|
20250221,165200,3679193622,922,922,922,922,0
|
|
20250221,165100,3679193622,922,922,922,922,0
|
|
20250221,165000,3679193622,922,922,922,922,0
|
|
20250221,164900,3679193622,922,922,922,922,0
|
|
20250221,164800,3679193622,922,922,922,922,0
|
|
20250221,164700,3679193622,922,922,922,922,0
|
|
20250221,164600,3679193622,922,922,922,922,0
|
|
20250221,164500,3679193622,922,922,922,922,0
|
|
20250221,164400,3679193622,922,922,922,922,0
|
|
20250221,164300,3679193622,922,922,922,922,0
|
|
20250221,164200,3679193622,922,922,922,922,0
|
|
20250221,164100,3679193622,922,922,922,922,0
|
|
20250221,164000,3679193622,922,922,922,922,0
|
|
20250221,163900,3679193622,922,922,922,922,0
|
|
20250221,163800,3679193622,922,922,922,922,0
|
|
20250221,163700,3679193622,922,922,922,922,0
|
|
20250221,163600,3679193622,922,922,922,922,0
|
|
20250221,163500,3679193622,922,922,922,922,0
|
|
20250221,163400,3679193622,922,922,922,922,59838
|
|
20250221,163300,3679193622,922,922,922,922,0
|
|
20250221,163200,3679193622,922,922,922,922,0
|
|
20250221,163100,3679193622,922,922,922,922,0
|
|
20250221,163000,3679193622,922,922,922,922,0
|
|
20250221,162900,3679193622,922,922,922,922,0
|
|
20250221,162800,3679193622,922,922,922,922,0
|
|
20250221,162700,3679193622,922,922,922,922,0
|
|
20250221,162600,3679193622,922,922,922,922,0
|
|
20250221,162500,3679193622,922,922,922,922,0
|
|
20250221,162400,3679193622,922,922,922,922,0
|
|
20250221,162300,3679193622,922,922,922,922,0
|
|
20250221,162200,3679193622,922,922,922,922,0
|
|
20250221,162100,3679193622,922,922,922,922,0
|
|
20250221,162000,3679193622,922,922,922,922,0
|
|
20250221,161900,3679193622,922,922,922,922,0
|
|
20250221,161800,3679193622,922,922,922,922,0
|
|
20250221,161700,3679193622,922,922,922,922,0
|
|
20250221,161600,3679193622,922,922,922,922,0
|
|
20250221,161500,3679193622,922,922,922,922,0
|
|
20250221,161400,3679193622,922,922,922,922,0
|
|
20250221,161300,3679193622,922,922,922,922,0
|
|
20250221,161200,3679193622,922,922,922,922,0
|
|
20250221,161100,3679193622,922,922,922,922,0
|
|
20250221,161000,3679193622,922,922,922,922,0
|
|
20250221,160900,3679193622,922,922,922,922,0
|
|
20250221,160800,3679193622,922,922,922,922,0
|
|
20250221,160700,3679193622,922,922,922,922,0
|
|
20250221,160600,3679193622,922,922,922,922,0
|
|
20250221,160500,3679193622,922,922,922,922,0
|
|
20250221,160400,3679193622,922,922,922,922,59838
|
|
20250221,160300,3679193622,922,922,922,922,0
|
|
20250221,160200,3679193622,922,922,922,922,0
|
|
20250221,160100,3679193622,922,922,922,922,0
|
|
20250221,160000,3679193622,922,922,922,922,0
|
|
20250221,155900,3679193622,922,922,922,922,0
|
|
20250221,155800,3679193622,922,922,922,922,0
|
|
20250221,155700,3679193622,922,922,922,922,0
|
|
20250221,155600,3679193622,922,922,922,922,0
|
|
20250221,155500,3679193622,922,922,922,922,0
|
|
20250221,155400,3679193622,922,922,922,922,0
|
|
20250221,155300,3679193622,922,922,922,922,0
|
|
20250221,155200,3679193622,922,922,922,922,0
|
|
20250221,155100,3679193622,922,922,922,922,0
|
|
20250221,155000,3679193622,922,922,922,922,0
|
|
20250221,154900,3679193622,922,922,922,922,0
|
|
20250221,154800,3679193622,922,922,922,922,0
|
|
20250221,154700,3679193622,922,922,922,922,0
|
|
20250221,154600,3679193622,922,922,922,922,0
|
|
20250221,154500,3679193622,922,922,922,922,0
|
|
20250221,154400,3679193622,922,922,922,922,0
|
|
20250221,154300,3679193622,922,922,922,922,0
|
|
20250221,154200,3679193622,922,922,922,922,0
|
|
20250221,154100,3679193622,922,922,922,922,0
|
|
20250221,154000,3679193622,922,922,922,922,0
|
|
20250221,153900,3679193622,922,922,922,922,0
|
|
20250221,153800,3679193622,922,922,922,922,0
|
|
20250221,153700,3679193622,922,922,922,922,0
|
|
20250221,153600,3679193622,922,922,922,922,0
|
|
20250221,153500,3679193622,922,922,922,922,0
|
|
20250221,153400,3679193622,922,922,922,922,59838
|
|
20250221,153300,3679193622,922,922,922,922,0
|
|
20250221,153200,3679193622,922,922,922,922,0
|
|
20250221,153100,3679193622,922,922,922,922,0
|
|
20250221,153000,3679193622,922,922,922,922,59838
|
|
20250221,152900,3624022986,922,922,922,922,0
|
|
20250221,152800,3624022986,922,922,922,922,0
|
|
20250221,152700,3624022986,922,922,922,922,0
|
|
20250221,152600,3624022986,922,922,922,922,0
|
|
20250221,152500,3624022986,922,922,922,922,0
|
|
20250221,152400,3624022986,922,922,922,922,0
|
|
20250221,152300,3624022986,922,922,922,922,0
|
|
20250221,152200,3624022986,922,922,922,922,0
|
|
20250221,152100,3624022986,922,922,922,922,0
|
|
20250221,152000,3624022986,922,922,922,922,0
|
|
20250221,151900,3624022986,922,922,922,921,2983
|
|
20250221,151800,3621273726,922,921,922,920,22903
|
|
20250221,151700,3600181916,921,920,921,920,34129
|
|
20250221,151600,3568770286,921,921,921,920,14448
|
|
20250221,151500,3555467487,921,920,921,920,4325
|
|
20250221,151400,3551484432,921,921,921,920,5959
|
|
20250221,151300,3545998198,921,922,922,920,24340
|
|
20250221,151200,3523590303,922,922,922,921,2740
|
|
20250221,151100,3521064617,921,922,922,921,9374
|
|
20250221,151000,3512430498,922,922,923,921,33183
|
|
20250221,150900,3481856747,923,922,923,922,12072
|
|
20250221,150800,3470724363,922,922,922,921,2369
|
|
20250221,150700,3468540152,921,922,923,921,27088
|
|
20250221,150600,3443585124,922,923,923,922,19158
|
|
20250221,150500,3425920919,922,923,924,922,23469
|
|
20250221,150400,3404261614,923,923,924,922,3236
|
|
20250221,150300,3401277206,922,924,924,922,33383
|
|
20250221,150200,3370466397,924,924,924,924,4483
|
|
20250221,150100,3366324105,923,924,924,923,5050
|
|
20250221,150000,3361658284,923,924,924,923,2400
|
|
20250221,145900,3359441478,923,924,924,923,263
|
|
20250221,145800,3359198628,924,924,924,923,4021
|
|
20250221,145700,3355484224,924,925,925,924,1940
|
|
20250221,145600,3353691430,924,924,924,923,10549
|
|
20250221,145500,3343945368,924,924,924,923,16794
|
|
20250221,145400,3328427790,924,924,924,924,1654
|
|
20250221,145300,3326899494,924,923,924,923,1170
|
|
20250221,145200,3325819080,923,924,924,923,16102
|
|
20250221,145100,3310956129,924,924,924,924,2671
|
|
20250221,145000,3308488125,924,924,924,923,6431
|
|
20250221,144900,3302546916,924,924,924,923,38
|
|
20250221,144800,3302511806,923,924,924,923,1767
|
|
20250221,144700,3300879228,924,924,924,923,661
|
|
20250221,144600,3300268465,923,924,924,923,8980
|
|
20250221,144500,3291979805,924,924,924,924,137
|
|
20250221,144400,3291853217,924,924,925,924,12106
|
|
20250221,144300,3280667269,925,924,925,924,114
|
|
20250221,144200,3280561931,925,925,925,925,33
|
|
20250221,144100,3280531406,925,925,925,925,53
|
|
20250221,144000,3280482381,925,925,926,925,1797
|
|
20250221,143900,3278820155,926,924,926,924,1394
|
|
20250221,143800,3277531505,925,925,926,924,931
|
|
20250221,143700,3276670204,925,925,925,925,9154
|
|
20250221,143600,3268202754,925,925,925,924,1084
|
|
20250221,143500,3267200226,924,924,925,924,4252
|
|
20250221,143400,3263268674,925,925,925,925,243
|
|
20250221,143300,3263043899,925,924,925,924,1088
|
|
20250221,143200,3262038399,925,923,925,923,5678
|
|
20250221,143100,3256792963,923,924,924,923,2142
|
|
20250221,143000,3254814857,924,924,924,923,3570
|
|
20250221,142900,3251519147,924,924,924,924,949
|
|
20250221,142800,3250642271,924,923,924,923,462
|
|
20250221,142700,3250215788,924,924,924,923,465
|
|
20250221,142600,3249786578,924,924,924,923,10818
|
|
20250221,142500,3239801495,923,924,924,923,1459
|
|
20250221,142400,3238454236,924,923,924,923,2536
|
|
20250221,142300,3236112840,924,923,924,923,4538
|
|
20250221,142200,3231924263,923,922,923,922,65
|
|
20250221,142100,3231864282,923,923,923,922,7536
|
|
20250221,142000,3224910754,923,923,923,922,1539
|
|
20250221,141900,3223490757,923,923,923,923,3219
|
|
20250221,141800,3220519620,923,922,923,922,4798
|
|
20250221,141700,3216095861,922,922,923,922,5163
|
|
20250221,141600,3211335564,922,923,923,922,13920
|
|
20250221,141500,3198501323,922,923,923,922,8146
|
|
20250221,141400,3190990565,923,923,923,922,4052
|
|
20250221,141300,3187252389,923,922,923,922,2249
|
|
20250221,141200,3185176999,923,923,923,922,768
|
|
20250221,141100,3184468900,922,923,923,922,6680
|
|
20250221,141000,3178309920,923,922,923,922,2039
|
|
20250221,140900,3176429957,923,923,923,922,512
|
|
20250221,140800,3175957383,923,923,924,923,6776
|
|
20250221,140700,3169701937,924,923,924,923,306
|
|
20250221,140600,3169419494,924,924,924,924,93
|
|
20250221,140500,3169333562,924,924,925,924,446
|
|
20250221,140400,3168921457,924,924,925,924,880
|
|
20250221,140300,3168108336,924,924,924,924,723
|
|
20250221,140200,3167440284,924,924,924,924,5068
|
|
20250221,140100,3162757452,924,924,924,924,33
|
|
20250221,140000,3162726960,924,923,924,923,5938
|
|
20250221,135900,3157246179,923,921,923,921,289
|
|
20250221,135800,3156979845,922,923,923,921,5169
|
|
20250221,135700,3152214798,923,923,923,922,1260
|
|
20250221,135600,3151053018,921,922,923,921,13138
|
|
20250221,135500,3138951774,922,922,923,921,9219
|
|
20250221,135400,3130456059,922,922,922,922,916
|
|
20250221,135300,3129611507,921,923,923,921,10647
|
|
20250221,135200,3119795645,923,923,923,923,317
|
|
20250221,135100,3119503054,923,922,923,922,760
|
|
20250221,135000,3118802028,923,923,923,922,2658
|
|
20250221,134900,3116351172,923,922,923,922,2836
|
|
20250221,134800,3113733899,923,923,923,923,2226
|
|
20250221,134700,3111679301,923,923,923,922,1177
|
|
20250221,134600,3110593528,923,922,923,922,4743
|
|
20250221,134500,3106220480,922,922,923,922,4237
|
|
20250221,134400,3102313964,922,923,923,921,23915
|
|
20250221,134300,3080276831,923,923,923,922,267
|
|
20250221,134200,3080030584,923,923,923,922,6463
|
|
20250221,134100,3074069619,923,922,923,922,692
|
|
20250221,134000,3073431455,923,922,923,922,2327
|
|
20250221,133900,3071285937,923,923,923,922,12579
|
|
20250221,133800,3059688091,923,923,923,922,6412
|
|
20250221,133700,3053769915,923,923,923,923,12795
|
|
20250221,133600,3041960130,923,923,923,922,4921
|
|
20250221,133500,3037422141,923,922,924,922,5482
|
|
20250221,133400,3032360526,923,922,924,922,2894
|
|
20250221,133300,3029691878,923,923,924,922,2939
|
|
20250221,133200,3026980874,923,924,924,923,3767
|
|
20250221,133100,3023503931,924,924,924,923,9533
|
|
20250221,133000,3014699799,924,923,924,923,682
|
|
20250221,132900,3014070160,924,924,924,923,1176
|
|
20250221,132800,3012984168,924,925,925,924,7430
|
|
20250221,132700,3006118513,925,925,925,925,9167
|
|
20250221,132600,2997639038,925,924,925,924,1613
|
|
20250221,132500,2996148013,924,924,925,924,5533
|
|
20250221,132400,2991031856,925,925,925,925,1360
|
|
20250221,132300,2989773856,924,924,925,924,57
|
|
20250221,132200,2989721138,925,925,925,924,1217
|
|
20250221,132100,2988596413,924,925,926,924,1054
|
|
20250221,132000,2987621466,926,925,926,925,1910
|
|
20250221,131900,2985854715,925,925,925,924,1025
|
|
20250221,131800,2984907289,925,924,925,924,875
|
|
20250221,131700,2984098386,924,923,924,922,43036
|
|
20250221,131600,2944376159,923,923,923,922,911
|
|
20250221,131500,2943536085,922,923,923,922,860
|
|
20250221,131400,2942743025,923,923,923,922,10377
|
|
20250221,131300,2933170426,923,923,923,922,3748
|
|
20250221,131200,2929712679,922,923,923,922,10251
|
|
20250221,131100,2920261007,923,923,923,922,1579
|
|
20250221,131000,2918804743,923,923,923,922,1123
|
|
20250221,130900,2917769314,923,923,923,922,28498
|
|
20250221,130800,2891493851,923,923,923,923,503
|
|
20250221,130700,2891029582,923,923,923,922,683
|
|
20250221,130600,2890399199,922,923,923,922,4220
|
|
20250221,130500,2886505221,923,923,923,922,1762
|
|
20250221,130400,2884879019,923,923,923,922,712
|
|
20250221,130300,2884222312,923,923,923,923,3004
|
|
20250221,130200,2881449620,923,923,923,922,515
|
|
20250221,130100,2880974775,923,922,923,922,2879
|
|
20250221,130000,2878320070,922,923,923,922,293
|
|
20250221,125900,2878049756,923,922,923,922,2316
|
|
20250221,125800,2875914220,923,922,923,922,1878
|
|
20250221,125700,2874180830,923,923,923,922,4292
|
|
20250221,125600,2870222761,923,923,924,922,2342
|
|
20250221,125500,2868061325,924,925,925,924,16
|
|
20250221,125400,2868046527,925,924,925,922,13761
|
|
20250221,125300,2855353839,924,923,924,923,1672
|
|
20250221,125200,2853809082,924,924,924,924,1626
|
|
20250221,125100,2852306658,925,924,925,924,24
|
|
20250221,125000,2852284460,924,924,925,924,434
|
|
20250221,124900,2851883210,925,924,925,924,8601
|
|
20250221,124800,2843935847,925,924,925,922,6969
|
|
20250221,124700,2837497973,924,924,924,924,4581
|
|
20250221,124600,2833265129,924,923,924,923,2646
|
|
20250221,124500,2830822870,923,923,923,923,4187
|
|
20250221,124400,2826958269,923,923,923,922,15045
|
|
20250221,124300,2813082342,923,924,924,923,2645
|
|
20250221,124200,2810640986,924,923,924,923,948
|
|
20250221,124100,2809765937,924,925,925,924,125
|
|
20250221,124000,2809650323,922,925,925,922,38799
|
|
20250221,123900,2773827436,925,926,926,925,136
|
|
20250221,123800,2773701536,926,926,926,925,4122
|
|
20250221,123700,2769884574,926,924,926,924,1969
|
|
20250221,123600,2768064465,925,925,926,925,12478
|
|
20250221,123500,2756522304,926,926,926,926,643
|
|
20250221,123400,2755926886,926,925,926,925,19
|
|
20250221,123300,2755909300,925,925,926,925,18301
|
|
20250221,123200,2738980874,925,925,925,924,5384
|
|
20250221,123100,2734002191,924,925,925,924,1904
|
|
20250221,123000,2732242889,925,924,925,924,1466
|
|
20250221,122900,2730888301,925,925,925,925,5868
|
|
20250221,122800,2725460401,925,925,925,924,9508
|
|
20250221,122700,2716675003,925,925,925,924,658
|
|
20250221,122600,2716066759,925,925,925,924,630
|
|
20250221,122500,2715484119,925,925,925,925,1002
|
|
20250221,122400,2714557269,925,925,925,925,898
|
|
20250221,122300,2713726619,925,925,926,925,31
|
|
20250221,122200,2713697941,925,925,926,924,4342
|
|
20250221,122100,2709681603,925,924,925,923,911
|
|
20250221,122000,2708839816,924,924,924,924,508
|
|
20250221,121900,2708370424,924,924,924,923,13414
|
|
20250221,121800,2695976053,924,923,924,923,755
|
|
20250221,121700,2695278833,924,924,924,923,17095
|
|
20250221,121600,2679483063,924,924,924,924,181
|
|
20250221,121500,2679315819,923,924,924,923,2506
|
|
20250221,121400,2677002191,924,923,925,923,5740
|
|
20250221,121300,2671703280,923,925,925,923,2145
|
|
20250221,121200,2669719651,923,926,926,923,2130
|
|
20250221,121100,2667752326,925,925,926,923,14806
|
|
20250221,121000,2654067189,926,926,926,926,65
|
|
20250221,120900,2654006999,926,926,926,925,2642
|
|
20250221,120800,2651562019,926,926,926,926,108
|
|
20250221,120700,2651462011,926,925,926,925,8609
|
|
20250221,120600,2643498681,925,927,927,925,10764
|
|
20250221,120500,2633541749,926,926,927,926,8841
|
|
20250221,120400,2625351168,926,927,927,926,3145
|
|
20250221,120300,2622438818,926,927,927,926,13462
|
|
20250221,120200,2609964803,927,927,927,926,316
|
|
20250221,120100,2609672055,927,927,927,926,831
|
|
20250221,120000,2608902278,927,927,927,926,1255
|
|
20250221,115900,2607739362,927,927,927,926,11296
|
|
20250221,115800,2597278460,927,927,927,927,568
|
|
20250221,115700,2596751924,927,928,928,927,21718
|
|
20250221,115600,2576619337,928,928,928,927,1604
|
|
20250221,115500,2575131333,928,929,929,928,1422
|
|
20250221,115400,2573811716,929,928,929,927,2265
|
|
20250221,115300,2571709803,927,928,929,927,434
|
|
20250221,115200,2571307449,928,928,928,928,90
|
|
20250221,115100,2571223929,928,928,928,928,1
|
|
20250221,115000,2571223001,927,927,928,927,647
|
|
20250221,114900,2570623231,927,927,929,927,1858
|
|
20250221,114800,2568899865,927,927,927,927,4923
|
|
20250221,114700,2564336244,927,927,927,926,6618
|
|
20250221,114600,2558205960,927,929,929,927,25291
|
|
20250221,114500,2534760059,929,930,930,928,2226
|
|
20250221,114400,2532692443,930,930,930,930,455
|
|
20250221,114300,2532269293,930,929,930,928,7730
|
|
20250221,114200,2525095479,930,930,930,930,1942
|
|
20250221,114100,2523289419,930,927,930,927,14259
|
|
20250221,114000,2510058083,927,927,927,927,18
|
|
20250221,113900,2510041397,927,927,928,927,1623
|
|
20250221,113800,2508536089,927,928,928,927,11977
|
|
20250221,113700,2497432297,928,928,928,927,4413
|
|
20250221,113600,2493337572,928,928,928,927,5916
|
|
20250221,113500,2487853124,928,929,929,928,6232
|
|
20250221,113400,2482068820,929,930,930,929,2273
|
|
20250221,113300,2479956093,930,930,930,929,1304
|
|
20250221,113200,2478744675,930,930,930,930,749
|
|
20250221,113100,2478048105,930,930,930,930,1213
|
|
20250221,113000,2476920015,930,930,930,929,10278
|
|
20250221,112900,2467361731,930,930,930,930,2702
|
|
20250221,112800,2464848871,928,928,928,928,5434
|
|
20250221,112700,2459806119,930,929,930,929,11062
|
|
20250221,112600,2449529519,929,929,929,929,4242
|
|
20250221,112500,2445588701,928,929,929,928,3898
|
|
20250221,112400,2441967463,929,931,931,929,8399
|
|
20250221,112300,2434157402,931,931,931,931,1457
|
|
20250221,112200,2432800935,931,931,931,930,6254
|
|
20250221,112100,2426979461,930,930,930,930,4221
|
|
20250221,112000,2423053931,929,931,931,929,66
|
|
20250221,111900,2422992487,931,931,931,930,7028
|
|
20250221,111800,2416455941,931,930,932,930,1244
|
|
20250221,111700,2415297979,930,931,931,930,170
|
|
20250221,111600,2415139829,930,930,930,929,10274
|
|
20250221,111500,2405589002,931,931,931,930,4169
|
|
20250221,111400,2401707673,931,929,931,929,278
|
|
20250221,111300,2401449409,929,930,931,929,5306
|
|
20250221,111200,2396519975,930,931,931,930,77
|
|
20250221,111100,2396448289,931,931,931,931,735
|
|
20250221,111000,2395764004,929,929,931,929,2420
|
|
20250221,110900,2393515822,929,931,931,929,190
|
|
20250221,110800,2393338954,932,930,932,930,9701
|
|
20250221,110700,2384317016,932,932,932,932,17
|
|
20250221,110600,2384301172,930,932,933,930,19315
|
|
20250221,110500,2366325955,932,932,933,932,5277
|
|
20250221,110400,2361407584,932,932,932,932,1175
|
|
20250221,110300,2360312484,932,931,932,931,1573
|
|
20250221,110200,2358847974,932,931,932,930,14190
|
|
20250221,110100,2345649957,931,930,931,930,9055
|
|
20250221,110000,2337228107,930,930,930,930,6261
|
|
20250221,105900,2331405377,930,930,930,929,3127
|
|
20250221,105800,2328499210,930,930,930,929,6843
|
|
20250221,105700,2322136620,929,930,930,929,1025
|
|
20250221,105600,2321184380,929,930,930,929,15709
|
|
20250221,105500,2306590685,929,930,930,929,2729
|
|
20250221,105400,2304055375,930,930,930,929,591
|
|
20250221,105300,2303505827,930,930,930,930,1056
|
|
20250221,105200,2302523747,930,930,930,930,353
|
|
20250221,105100,2302195457,930,930,930,929,2059
|
|
20250221,105000,2300281087,930,929,930,929,1283
|
|
20250221,104900,2299088080,929,929,930,929,2049
|
|
20250221,104800,2297183559,929,930,930,929,4707
|
|
20250221,104700,2292806554,930,930,930,928,1602
|
|
20250221,104600,2291316770,928,929,929,927,18501
|
|
20250221,104500,2274150793,929,928,929,928,2100
|
|
20250221,104400,2272201893,928,927,928,926,10156
|
|
20250221,104300,2262787243,927,927,927,926,7902
|
|
20250221,104200,2255462111,926,927,927,926,859
|
|
20250221,104100,2254666641,927,927,927,927,3171
|
|
20250221,104000,2251727124,927,927,927,927,20026
|
|
20250221,103900,2233163022,927,928,928,927,26075
|
|
20250221,103800,2208980171,927,928,928,927,3004
|
|
20250221,103700,2206195171,928,929,929,928,6490
|
|
20250221,103600,2200170144,929,929,930,928,15390
|
|
20250221,103500,2185862803,929,931,931,929,3141
|
|
20250221,103400,2182942537,930,930,931,929,5717
|
|
20250221,103300,2177627682,931,931,931,930,1025
|
|
20250221,103200,2176674314,930,932,932,930,19083
|
|
20250221,103100,2158911950,932,931,932,931,506
|
|
20250221,103000,2158440654,931,931,931,930,4499
|
|
20250221,102900,2154253085,931,931,931,930,7620
|
|
20250221,102800,2147158983,930,930,931,930,3077
|
|
20250221,102700,2144296928,930,929,930,929,2203
|
|
20250221,102600,2142248266,929,930,930,928,7612
|
|
20250221,102500,2135182445,929,929,930,929,15168
|
|
20250221,102400,2121087373,930,929,930,929,162
|
|
20250221,102300,2120936853,929,929,930,929,3092
|
|
20250221,102200,2118064149,929,929,930,929,3057
|
|
20250221,102100,2115224194,929,930,932,929,12077
|
|
20250221,102000,2103990784,932,929,932,929,5423
|
|
20250221,101900,2098946022,929,929,929,926,32245
|
|
20250221,101800,2069058141,928,929,930,928,11148
|
|
20250221,101700,2058702891,928,928,928,927,6029
|
|
20250221,101600,2053109981,928,930,930,928,6815
|
|
20250221,101500,2046783325,930,929,930,929,3966
|
|
20250221,101400,2043095469,930,927,930,926,4071
|
|
20250221,101300,2039321825,926,929,929,926,10665
|
|
20250221,101200,2029427096,930,930,930,929,7474
|
|
20250221,101100,2022477276,929,929,930,929,4787
|
|
20250221,101000,2018028217,930,930,930,929,4139
|
|
20250221,100900,2014183064,929,929,930,928,5581
|
|
20250221,100800,2008995320,929,930,930,927,5429
|
|
20250221,100700,2003951839,930,927,930,925,21872
|
|
20250221,100600,1983716150,932,928,932,925,21786
|
|
20250221,100500,1963508584,928,929,929,920,65612
|
|
20250221,100400,1902872559,929,930,931,928,21138
|
|
20250221,100300,1883231082,931,932,932,931,4384
|
|
20250221,100200,1879149552,932,932,932,932,5500
|
|
20250221,100100,1874023552,932,933,933,932,2814
|
|
20250221,100000,1871398656,932,934,934,928,19600
|
|
20250221,095900,1853166647,934,935,935,933,35085
|
|
20250221,095800,1820396872,935,935,935,934,49479
|
|
20250221,095700,1774177811,935,936,936,934,19678
|
|
20250221,095600,1755781696,936,938,938,935,10434
|
|
20250221,095500,1746008009,938,943,943,934,96410
|
|
20250221,095400,1655565305,944,944,947,938,61785
|
|
20250221,095300,1597330918,944,943,948,939,71804
|
|
20250221,095200,1529489335,943,939,944,938,140381
|
|
20250221,095100,1397321279,939,936,940,936,54396
|
|
20250221,095000,1346272254,937,935,937,934,29578
|
|
20250221,094900,1318587606,934,934,935,934,37763
|
|
20250221,094800,1283281448,935,932,935,932,23632
|
|
20250221,094700,1261213889,932,929,933,929,118825
|
|
20250221,094600,1150589928,929,929,929,928,18137
|
|
20250221,094500,1133740657,928,929,929,928,3303
|
|
20250221,094400,1130672192,928,928,929,928,959
|
|
20250221,094300,1129782216,929,928,929,928,17067
|
|
20250221,094200,1113943999,928,927,928,927,3587
|
|
20250221,094100,1110617950,926,925,926,925,7558
|
|
20250221,094000,1103625790,925,927,927,925,4620
|
|
20250221,093900,1099350194,927,925,927,925,7811
|
|
20250221,093800,1092117919,926,926,927,925,21953
|
|
20250221,093700,1071805332,928,928,928,926,17827
|
|
20250221,093600,1055280414,927,929,929,927,33873
|
|
20250221,093500,1023868572,929,929,930,927,14150
|
|
20250221,093400,1010731959,929,928,930,927,35220
|
|
20250221,093300,978028767,929,930,931,928,65977
|
|
20250221,093200,916726431,929,927,930,925,31458
|
|
20250221,093100,887542380,927,925,927,925,59923
|
|
20250221,093000,832077453,924,925,925,924,18975
|
|
20250221,092900,814531834,924,922,925,922,95277
|
|
20250221,092800,726581972,921,922,922,920,6391
|
|
20250221,092700,720696086,921,922,922,921,6346
|
|
20250221,092600,714851157,922,921,922,920,15384
|
|
20250221,092500,700679917,921,922,922,921,8665
|
|
20250221,092400,692693883,922,922,922,920,21907
|
|
20250221,092300,672498059,921,921,922,921,3373
|
|
20250221,092200,669391426,921,922,922,920,5344
|
|
20250221,092100,664472080,920,922,923,920,6502
|
|
20250221,092000,658480281,922,921,922,920,5472
|
|
20250221,091900,653438655,921,920,922,919,42779
|
|
20250221,091800,614060652,920,919,920,918,12167
|
|
20250221,091700,602880373,919,917,919,917,17920
|
|
20250221,091600,586437066,917,917,918,915,6221
|
|
20250221,091500,580734578,917,916,918,914,15891
|
|
20250221,091400,566180646,916,915,916,914,9106
|
|
20250221,091300,557847547,915,913,916,912,4565
|
|
20250221,091200,553676730,912,911,916,911,7516
|
|
20250221,091100,546814557,911,911,916,910,86717
|
|
20250221,091000,467758169,911,912,912,910,83003
|
|
20250221,090900,392156663,912,913,914,911,67196
|
|
20250221,090800,330888838,914,917,917,912,79292
|
|
20250221,090700,258362436,916,920,920,916,48059
|
|
20250221,090600,214274877,920,922,922,920,19280
|
|
20250221,090500,196528515,922,923,923,921,2295
|
|
20250221,090400,194413143,923,920,924,920,11857
|
|
20250221,090300,183492722,920,920,921,920,32104
|
|
20250221,090200,153955842,920,917,922,917,83536
|
|
20250221,090100,77167230,917,918,920,917,28042
|
|
20250221,090000,51433227,919,922,922,918,55788
|