577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,183400,4429837951,918,918,918,918,72515
|
|
20250224,183300,4429837951,918,918,918,918,0
|
|
20250224,183200,4429837951,918,918,918,918,0
|
|
20250224,183100,4429837951,918,918,918,918,0
|
|
20250224,183000,4429837951,918,918,918,918,0
|
|
20250224,182900,4429837951,918,918,918,918,0
|
|
20250224,182800,4429837951,918,918,918,918,0
|
|
20250224,182700,4429837951,918,918,918,918,0
|
|
20250224,182600,4429837951,918,918,918,918,0
|
|
20250224,182500,4429837951,918,918,918,918,0
|
|
20250224,182400,4429837951,918,918,918,918,0
|
|
20250224,182300,4429837951,918,918,918,918,0
|
|
20250224,182200,4429837951,918,918,918,918,0
|
|
20250224,182100,4429837951,918,918,918,918,0
|
|
20250224,182000,4429837951,918,918,918,918,0
|
|
20250224,181900,4429837951,918,918,918,918,0
|
|
20250224,181800,4429837951,918,918,918,918,0
|
|
20250224,181700,4429837951,918,918,918,918,0
|
|
20250224,181600,4429837951,918,918,918,918,0
|
|
20250224,181500,4429837951,918,918,918,918,0
|
|
20250224,181400,4429837951,918,918,918,918,0
|
|
20250224,181300,4429837951,918,918,918,918,0
|
|
20250224,181200,4429837951,918,918,918,918,0
|
|
20250224,181100,4429837951,918,918,918,918,0
|
|
20250224,181000,4429837951,918,918,918,918,0
|
|
20250224,180900,4429837951,918,918,918,918,0
|
|
20250224,180800,4429837951,918,918,918,918,0
|
|
20250224,180700,4429837951,918,918,918,918,0
|
|
20250224,180600,4429837951,918,918,918,918,0
|
|
20250224,180500,4429837951,918,918,918,918,0
|
|
20250224,180400,4429837951,918,918,918,918,72515
|
|
20250224,180300,4429837951,918,918,918,918,0
|
|
20250224,180200,4429837951,918,918,918,918,0
|
|
20250224,180100,4429837951,918,918,918,918,0
|
|
20250224,180000,4429837951,918,918,918,918,0
|
|
20250224,175900,4429837951,918,918,918,918,0
|
|
20250224,175800,4429837951,918,918,918,918,0
|
|
20250224,175700,4429837951,918,918,918,918,0
|
|
20250224,175600,4429837951,918,918,918,918,0
|
|
20250224,175500,4429837951,918,918,918,918,0
|
|
20250224,175400,4429837951,918,918,918,918,0
|
|
20250224,175300,4429837951,918,918,918,918,0
|
|
20250224,175200,4429837951,918,918,918,918,0
|
|
20250224,175100,4429837951,918,918,918,918,0
|
|
20250224,175000,4429837951,918,918,918,918,0
|
|
20250224,174900,4429837951,918,918,918,918,0
|
|
20250224,174800,4429837951,918,918,918,918,0
|
|
20250224,174700,4429837951,918,918,918,918,0
|
|
20250224,174600,4429837951,918,918,918,918,0
|
|
20250224,174500,4429837951,918,918,918,918,0
|
|
20250224,174400,4429837951,918,918,918,918,0
|
|
20250224,174300,4429837951,918,918,918,918,0
|
|
20250224,174200,4429837951,918,918,918,918,0
|
|
20250224,174100,4429837951,918,918,918,918,0
|
|
20250224,174000,4429837951,918,918,918,918,0
|
|
20250224,173900,4429837951,918,918,918,918,0
|
|
20250224,173800,4429837951,918,918,918,918,0
|
|
20250224,173700,4429837951,918,918,918,918,0
|
|
20250224,173600,4429837951,918,918,918,918,0
|
|
20250224,173500,4429837951,918,918,918,918,0
|
|
20250224,173400,4429837951,918,918,918,918,72515
|
|
20250224,173300,4429837951,918,918,918,918,0
|
|
20250224,173200,4429837951,918,918,918,918,0
|
|
20250224,173100,4429837951,918,918,918,918,0
|
|
20250224,173000,4429837951,918,918,918,918,0
|
|
20250224,172900,4429837951,918,918,918,918,0
|
|
20250224,172800,4429837951,918,918,918,918,0
|
|
20250224,172700,4429837951,918,918,918,918,0
|
|
20250224,172600,4429837951,918,918,918,918,0
|
|
20250224,172500,4429837951,918,918,918,918,0
|
|
20250224,172400,4429837951,918,918,918,918,0
|
|
20250224,172300,4429837951,918,918,918,918,0
|
|
20250224,172200,4429837951,918,918,918,918,0
|
|
20250224,172100,4429837951,918,918,918,918,0
|
|
20250224,172000,4429837951,918,918,918,918,0
|
|
20250224,171900,4429837951,918,918,918,918,0
|
|
20250224,171800,4429837951,918,918,918,918,0
|
|
20250224,171700,4429837951,918,918,918,918,0
|
|
20250224,171600,4429837951,918,918,918,918,0
|
|
20250224,171500,4429837951,918,918,918,918,0
|
|
20250224,171400,4429837951,918,918,918,918,0
|
|
20250224,171300,4429837951,918,918,918,918,0
|
|
20250224,171200,4429837951,918,918,918,918,0
|
|
20250224,171100,4429837951,918,918,918,918,0
|
|
20250224,171000,4429837951,918,918,918,918,0
|
|
20250224,170900,4429837951,918,918,918,918,0
|
|
20250224,170800,4429837951,918,918,918,918,0
|
|
20250224,170700,4429837951,918,918,918,918,0
|
|
20250224,170600,4429837951,918,918,918,918,0
|
|
20250224,170500,4429837951,918,918,918,918,0
|
|
20250224,170400,4429837951,918,918,918,918,72515
|
|
20250224,170300,4429837951,918,918,918,918,0
|
|
20250224,170200,4429837951,918,918,918,918,0
|
|
20250224,170100,4429837951,918,918,918,918,0
|
|
20250224,170000,4429837951,918,918,918,918,0
|
|
20250224,165900,4429837951,918,918,918,918,0
|
|
20250224,165800,4429837951,918,918,918,918,0
|
|
20250224,165700,4429837951,918,918,918,918,0
|
|
20250224,165600,4429837951,918,918,918,918,0
|
|
20250224,165500,4429837951,918,918,918,918,0
|
|
20250224,165400,4429837951,918,918,918,918,0
|
|
20250224,165300,4429837951,918,918,918,918,0
|
|
20250224,165200,4429837951,918,918,918,918,0
|
|
20250224,165100,4429837951,918,918,918,918,0
|
|
20250224,165000,4429837951,918,918,918,918,0
|
|
20250224,164900,4429837951,918,918,918,918,0
|
|
20250224,164800,4429837951,918,918,918,918,0
|
|
20250224,164700,4429837951,918,918,918,918,0
|
|
20250224,164600,4429837951,918,918,918,918,0
|
|
20250224,164500,4429837951,918,918,918,918,0
|
|
20250224,164400,4429837951,918,918,918,918,0
|
|
20250224,164300,4429837951,918,918,918,918,0
|
|
20250224,164200,4429837951,918,918,918,918,0
|
|
20250224,164100,4429837951,918,918,918,918,0
|
|
20250224,164000,4429837951,918,918,918,918,0
|
|
20250224,163900,4429837951,918,918,918,918,0
|
|
20250224,163800,4429837951,918,918,918,918,0
|
|
20250224,163700,4429837951,918,918,918,918,0
|
|
20250224,163600,4429837951,918,918,918,918,0
|
|
20250224,163500,4429837951,918,918,918,918,0
|
|
20250224,163400,4429837951,918,918,918,918,72515
|
|
20250224,163300,4429837951,918,918,918,918,0
|
|
20250224,163200,4429837951,918,918,918,918,0
|
|
20250224,163100,4429837951,918,918,918,918,0
|
|
20250224,163000,4429837951,918,918,918,918,0
|
|
20250224,162900,4429837951,918,918,918,918,0
|
|
20250224,162800,4429837951,918,918,918,918,0
|
|
20250224,162700,4429837951,918,918,918,918,0
|
|
20250224,162600,4429837951,918,918,918,918,0
|
|
20250224,162500,4429837951,918,918,918,918,0
|
|
20250224,162400,4429837951,918,918,918,918,0
|
|
20250224,162300,4429837951,918,918,918,918,0
|
|
20250224,162200,4429837951,918,918,918,918,0
|
|
20250224,162100,4429837951,918,918,918,918,0
|
|
20250224,162000,4429837951,918,918,918,918,0
|
|
20250224,161900,4429837951,918,918,918,918,0
|
|
20250224,161800,4429837951,918,918,918,918,0
|
|
20250224,161700,4429837951,918,918,918,918,0
|
|
20250224,161600,4429837951,918,918,918,918,0
|
|
20250224,161500,4429837951,918,918,918,918,0
|
|
20250224,161400,4429837951,918,918,918,918,0
|
|
20250224,161300,4429837951,918,918,918,918,0
|
|
20250224,161200,4429837951,918,918,918,918,0
|
|
20250224,161100,4429837951,918,918,918,918,0
|
|
20250224,161000,4429837951,918,918,918,918,0
|
|
20250224,160900,4429837951,918,918,918,918,0
|
|
20250224,160800,4429837951,918,918,918,918,0
|
|
20250224,160700,4429837951,918,918,918,918,0
|
|
20250224,160600,4429837951,918,918,918,918,0
|
|
20250224,160500,4429837951,918,918,918,918,0
|
|
20250224,160400,4429837951,918,918,918,918,72515
|
|
20250224,160300,4429837951,918,918,918,918,0
|
|
20250224,160200,4429837951,918,918,918,918,0
|
|
20250224,160100,4429837951,918,918,918,918,0
|
|
20250224,160000,4429837951,918,918,918,918,0
|
|
20250224,155900,4429837951,918,918,918,918,0
|
|
20250224,155800,4429837951,918,918,918,918,0
|
|
20250224,155700,4429837951,918,918,918,918,0
|
|
20250224,155600,4429837951,918,918,918,918,0
|
|
20250224,155500,4429837951,918,918,918,918,0
|
|
20250224,155400,4429837951,918,918,918,918,0
|
|
20250224,155300,4429837951,918,918,918,918,0
|
|
20250224,155200,4429837951,918,918,918,918,0
|
|
20250224,155100,4429837951,918,918,918,918,0
|
|
20250224,155000,4429837951,918,918,918,918,0
|
|
20250224,154900,4429837951,918,918,918,918,0
|
|
20250224,154800,4429837951,918,918,918,918,0
|
|
20250224,154700,4429837951,918,918,918,918,0
|
|
20250224,154600,4429837951,918,918,918,918,0
|
|
20250224,154500,4429837951,918,918,918,918,0
|
|
20250224,154400,4429837951,918,918,918,918,0
|
|
20250224,154300,4429837951,918,918,918,918,0
|
|
20250224,154200,4429837951,918,918,918,918,0
|
|
20250224,154100,4429837951,918,918,918,918,0
|
|
20250224,154000,4429837951,918,918,918,918,0
|
|
20250224,153900,4429837951,918,918,918,918,0
|
|
20250224,153800,4429837951,918,918,918,918,0
|
|
20250224,153700,4429837951,918,918,918,918,0
|
|
20250224,153600,4429837951,918,918,918,918,0
|
|
20250224,153500,4429837951,918,918,918,918,0
|
|
20250224,153400,4429837951,918,918,918,918,72515
|
|
20250224,153300,4429837951,918,918,918,918,0
|
|
20250224,153200,4429837951,918,918,918,918,0
|
|
20250224,153100,4429837951,918,918,918,918,0
|
|
20250224,153000,4429837951,918,918,918,918,72515
|
|
20250224,152900,4363269181,917,917,917,917,0
|
|
20250224,152800,4363269181,917,917,917,917,0
|
|
20250224,152700,4363269181,917,917,917,917,0
|
|
20250224,152600,4363269181,917,917,917,917,0
|
|
20250224,152500,4363269181,917,917,917,917,0
|
|
20250224,152400,4363269181,917,917,917,917,0
|
|
20250224,152300,4363269181,917,917,917,917,0
|
|
20250224,152200,4363269181,917,917,917,917,0
|
|
20250224,152100,4363269181,917,917,917,917,0
|
|
20250224,152000,4363269181,917,917,917,917,0
|
|
20250224,151900,4363269181,917,916,917,916,73875
|
|
20250224,151800,4295597204,917,916,917,916,20508
|
|
20250224,151700,4276809560,916,916,917,916,12476
|
|
20250224,151600,4265380560,916,916,916,916,6618
|
|
20250224,151500,4259318472,916,917,917,915,6375
|
|
20250224,151400,4253478868,916,916,917,916,8974
|
|
20250224,151300,4245255313,916,916,917,916,14393
|
|
20250224,151200,4232068725,916,916,916,916,1525
|
|
20250224,151100,4230671825,916,915,916,915,6356
|
|
20250224,151000,4224852953,915,916,916,915,11105
|
|
20250224,150900,4214685111,916,916,916,915,6054
|
|
20250224,150800,4209141767,916,916,916,915,11452
|
|
20250224,150700,4198661177,915,916,916,915,1573
|
|
20250224,150600,4197220709,915,917,917,915,3557
|
|
20250224,150500,4193963533,917,917,917,916,2030
|
|
20250224,150400,4192103619,917,917,917,917,4
|
|
20250224,150300,4192099951,916,916,916,916,16860
|
|
20250224,150200,4176656191,916,916,917,916,3820
|
|
20250224,150100,4173156205,916,917,917,916,2744
|
|
20250224,150000,4170641701,917,917,917,917,545
|
|
20250224,145900,4170141936,917,916,917,915,1514
|
|
20250224,145800,4168756096,916,916,916,915,2295
|
|
20250224,145700,4166655387,916,916,916,915,2231
|
|
20250224,145600,4164611796,916,916,916,916,23161
|
|
20250224,145500,4143396320,916,917,917,916,454
|
|
20250224,145400,4142980349,917,916,917,916,11056
|
|
20250224,145300,4132853008,917,916,917,916,3824
|
|
20250224,145200,4129350219,916,916,916,916,4298
|
|
20250224,145100,4125413251,916,917,917,916,17120
|
|
20250224,145000,4109720288,917,917,917,916,1406
|
|
20250224,144900,4108431374,917,917,917,916,3229
|
|
20250224,144800,4105473486,917,917,917,916,19
|
|
20250224,144700,4105456070,917,917,917,917,522
|
|
20250224,144600,4104977396,917,916,917,916,37593
|
|
20250224,144500,4070540606,917,916,917,916,24622
|
|
20250224,144400,4047985705,916,917,917,916,14788
|
|
20250224,144300,4034439361,917,917,917,916,2378
|
|
20250224,144200,4032260193,917,917,917,917,2338
|
|
20250224,144100,4030116247,917,917,917,916,456
|
|
20250224,144000,4029698536,917,918,918,917,12987
|
|
20250224,143900,4017789445,918,918,918,917,3381
|
|
20250224,143800,4014688996,917,918,918,917,2065
|
|
20250224,143700,4012794743,917,918,918,917,3609
|
|
20250224,143600,4009483681,918,918,918,917,1578
|
|
20250224,143500,4008035533,917,918,918,917,1146
|
|
20250224,143400,4006984483,918,918,918,917,1086
|
|
20250224,143300,4005987982,918,917,918,917,1580
|
|
20250224,143200,4004538542,918,918,918,917,1428
|
|
20250224,143100,4003228069,918,917,918,917,5320
|
|
20250224,143000,3998345913,917,918,918,917,1190
|
|
20250224,142900,3997253961,918,917,918,917,743
|
|
20250224,142800,3996572380,918,918,918,918,2017
|
|
20250224,142700,3994720774,918,917,918,917,555
|
|
20250224,142600,3994211339,917,918,918,917,2802
|
|
20250224,142500,3991640890,917,917,917,917,4875
|
|
20250224,142400,3987170515,917,918,918,917,4260
|
|
20250224,142300,3983262801,918,918,918,918,2
|
|
20250224,142200,3983260965,918,917,918,917,3541
|
|
20250224,142100,3980012738,916,917,917,916,12582
|
|
20250224,142000,3968487622,917,917,917,917,13318
|
|
20250224,141900,3956275016,917,918,918,917,4060
|
|
20250224,141800,3952550553,917,918,918,917,186
|
|
20250224,141700,3952379860,918,918,918,917,4211
|
|
20250224,141600,3948518172,917,917,917,917,370
|
|
20250224,141500,3948178882,917,917,917,917,3792
|
|
20250224,141400,3944701618,917,917,917,917,1305
|
|
20250224,141300,3943504933,918,917,918,917,5448
|
|
20250224,141200,3938508366,917,918,918,917,2313
|
|
20250224,141100,3936386985,918,917,918,917,3506
|
|
20250224,141000,3933171977,918,918,918,917,11777
|
|
20250224,140900,3922372264,918,917,918,917,2251
|
|
20250224,140800,3920308052,917,917,917,917,5624
|
|
20250224,140700,3915150844,918,917,918,917,2498
|
|
20250224,140600,3912860166,917,917,918,917,1918
|
|
20250224,140500,3911101358,917,918,918,917,2040
|
|
20250224,140400,3909230638,918,917,918,917,1979
|
|
20250224,140300,3907415839,917,918,918,917,3615
|
|
20250224,140200,3904099913,917,917,918,917,1620
|
|
20250224,140100,3902614372,917,918,918,917,1907
|
|
20250224,140000,3900865551,918,918,918,917,3741
|
|
20250224,135900,3897434313,917,917,918,917,6496
|
|
20250224,135800,3891477471,918,918,918,917,2343
|
|
20250224,135700,3889327105,918,918,918,917,5575
|
|
20250224,135600,3884209291,918,918,918,917,546
|
|
20250224,135500,3883708101,918,917,918,917,1435
|
|
20250224,135400,3882391873,917,918,918,917,2662
|
|
20250224,135300,3879949754,918,918,918,918,723
|
|
20250224,135200,3879286040,918,918,918,917,5286
|
|
20250224,135100,3874433501,918,917,918,917,10210
|
|
20250224,135000,3865070930,917,917,917,916,525
|
|
20250224,134900,3864589513,917,917,917,917,3396
|
|
20250224,134800,3861475381,917,917,917,916,4655
|
|
20250224,134700,3857207179,916,918,918,916,657
|
|
20250224,134600,3856605264,916,918,918,916,6726
|
|
20250224,134500,3850442301,918,918,918,917,904
|
|
20250224,134400,3849612445,918,917,918,917,401
|
|
20250224,134300,3849244627,918,917,918,917,2465
|
|
20250224,134200,3846984198,918,917,918,917,318
|
|
20250224,134100,3846692584,918,917,918,916,4622
|
|
20250224,134000,3842453915,917,918,918,917,4364
|
|
20250224,133900,3838451387,918,918,918,917,58
|
|
20250224,133800,3838398151,918,917,918,917,2780
|
|
20250224,133700,3835848878,918,917,918,916,3256
|
|
20250224,133600,3832861033,917,917,918,917,1816
|
|
20250224,133500,3831195760,918,918,918,917,5031
|
|
20250224,133400,3826581129,917,918,918,917,297
|
|
20250224,133300,3826308750,918,919,919,917,7429
|
|
20250224,133200,3819487280,919,918,919,918,1283
|
|
20250224,133100,3818308713,918,918,919,918,2181
|
|
20250224,133000,3816304488,919,918,919,918,387
|
|
20250224,132900,3815949185,919,918,919,918,2309
|
|
20250224,132800,3813829522,918,918,918,917,2234
|
|
20250224,132700,3811779921,919,918,919,918,996
|
|
20250224,132600,3810865591,918,919,919,917,1969
|
|
20250224,132500,3809058055,919,919,919,918,964
|
|
20250224,132400,3808172285,919,919,919,918,2213
|
|
20250224,132300,3806140649,919,919,920,919,8917
|
|
20250224,132200,3797945914,919,919,919,918,3891
|
|
20250224,132100,3794370188,919,919,919,917,1965
|
|
20250224,132000,3792567269,919,919,919,918,516
|
|
20250224,131900,3792093073,919,919,919,917,647
|
|
20250224,131800,3791499560,917,917,919,917,228
|
|
20250224,131700,3791290092,919,917,920,916,59
|
|
20250224,131600,3791235893,920,918,920,916,28548
|
|
20250224,131500,3765057332,920,919,920,919,1747
|
|
20250224,131400,3763450750,920,920,920,918,3098
|
|
20250224,131300,3760604812,920,920,920,919,49
|
|
20250224,131200,3760559740,920,919,920,919,4210
|
|
20250224,131100,3756690423,920,919,920,919,5868
|
|
20250224,131000,3751297114,919,920,920,919,800
|
|
20250224,130900,3750561614,920,919,920,919,2697
|
|
20250224,130800,3748083069,919,919,919,918,1975
|
|
20250224,130700,3746268054,919,919,920,918,14234
|
|
20250224,130600,3733189115,919,920,920,919,2398
|
|
20250224,130500,3730985295,920,919,920,919,1925
|
|
20250224,130400,3729214594,919,918,919,918,3301
|
|
20250224,130300,3726180993,919,919,920,919,413
|
|
20250224,130200,3725801346,920,920,920,917,2480
|
|
20250224,130100,3723520610,917,919,920,917,3359
|
|
20250224,130000,3720434120,919,918,920,917,1560
|
|
20250224,125900,3719001296,920,920,920,918,7345
|
|
20250224,125800,3712256778,918,920,920,918,1025
|
|
20250224,125700,3711313796,920,919,920,919,419
|
|
20250224,125600,3710928317,919,921,921,918,90
|
|
20250224,125500,3710845539,921,921,921,921,1101
|
|
20250224,125400,3709831518,921,921,921,918,29
|
|
20250224,125300,3709804842,921,920,921,916,2603
|
|
20250224,125200,3707414371,920,923,923,920,2060
|
|
20250224,125100,3705517230,924,922,924,921,12624
|
|
20250224,125000,3693877824,919,919,921,919,7180
|
|
20250224,124900,3687268344,919,919,922,919,10319
|
|
20250224,124800,3677779150,919,918,919,916,17264
|
|
20250224,124700,3661943564,918,918,918,916,3210
|
|
20250224,124600,3658999802,918,918,918,917,7399
|
|
20250224,124500,3652213520,918,919,919,917,1707
|
|
20250224,124400,3650647403,919,919,919,919,326
|
|
20250224,124300,3650347809,919,917,919,916,6042
|
|
20250224,124200,3644800310,917,918,918,917,4138
|
|
20250224,124100,3641005362,918,918,918,917,1340
|
|
20250224,124000,3639776131,918,917,918,917,2630
|
|
20250224,123900,3637364370,917,918,918,916,4605
|
|
20250224,123800,3633138793,918,918,918,916,2504
|
|
20250224,123700,3630840123,918,917,918,916,6928
|
|
20250224,123600,3624491866,917,917,917,916,1496
|
|
20250224,123500,3623120726,917,917,918,917,3521
|
|
20250224,123400,3619891954,917,918,918,916,9176
|
|
20250224,123300,3611486558,918,918,918,917,694
|
|
20250224,123200,3610849868,918,918,918,916,1102
|
|
20250224,123100,3609839598,917,918,918,917,16604
|
|
20250224,123000,3594613577,917,919,919,917,109
|
|
20250224,122900,3594513422,917,920,920,917,1160
|
|
20250224,122800,3593446863,916,919,919,916,3024
|
|
20250224,122700,3590670219,919,921,921,919,271
|
|
20250224,122600,3590420654,921,919,922,915,3953
|
|
20250224,122500,3586785944,918,918,919,915,51812
|
|
20250224,122400,3539344308,918,920,922,918,10499
|
|
20250224,122300,3529685921,918,920,920,918,2421
|
|
20250224,122200,3527463431,918,918,920,918,3342
|
|
20250224,122100,3524395062,920,920,920,920,2632
|
|
20250224,122000,3521973622,920,920,921,918,17597
|
|
20250224,121900,3505800735,921,921,921,920,9981
|
|
20250224,121800,3496615306,921,922,923,920,4887
|
|
20250224,121700,3492112732,923,926,926,923,17441
|
|
20250224,121600,3475981660,926,928,928,926,31423
|
|
20250224,121500,3446870617,928,928,928,927,12033
|
|
20250224,121400,3435709673,928,928,928,927,8951
|
|
20250224,121300,3427408646,927,926,928,925,30066
|
|
20250224,121200,3399552158,926,927,929,926,83894
|
|
20250224,121100,3321743106,926,925,927,923,68388
|
|
20250224,121000,3258512967,923,923,927,922,49327
|
|
20250224,120900,3212907707,922,919,924,918,51609
|
|
20250224,120800,3165379872,918,918,919,917,9528
|
|
20250224,120700,3156627587,917,917,918,916,13877
|
|
20250224,120600,3143903467,917,916,917,916,313
|
|
20250224,120500,3143616454,917,916,917,916,1621
|
|
20250224,120400,3142130859,917,916,917,916,3804
|
|
20250224,120300,3138643101,917,916,917,916,1735
|
|
20250224,120200,3137053045,917,917,917,916,1371
|
|
20250224,120100,3135796014,917,917,917,916,3742
|
|
20250224,120000,3132368310,917,916,917,916,933
|
|
20250224,115900,3131512758,917,917,917,916,1040
|
|
20250224,115800,3130559109,916,916,917,916,1589
|
|
20250224,115700,3129103477,917,917,917,917,234
|
|
20250224,115600,3128888899,917,917,917,916,5615
|
|
20250224,115500,3123745380,916,918,918,916,15138
|
|
20250224,115400,3109868424,918,918,918,917,1539
|
|
20250224,115300,3108456780,918,918,918,917,290
|
|
20250224,115200,3108190681,918,917,918,917,988
|
|
20250224,115100,3107284550,918,918,918,917,1195
|
|
20250224,115000,3106187593,918,918,918,917,1604
|
|
20250224,114900,3104715759,918,918,918,917,2425
|
|
20250224,114800,3102489617,918,917,918,916,2904
|
|
20250224,114700,3099827648,916,916,916,915,9742
|
|
20250224,114600,3090903984,916,916,916,915,1101
|
|
20250224,114500,3089895469,915,916,916,915,618
|
|
20250224,114400,3089329390,916,916,916,915,706
|
|
20250224,114300,3088682906,916,916,916,915,2084
|
|
20250224,114200,3086774012,916,916,916,915,2339
|
|
20250224,114100,3084632223,916,916,916,915,1696
|
|
20250224,114000,3083078695,916,916,916,915,11314
|
|
20250224,113900,3072715790,915,916,916,915,2963
|
|
20250224,113800,3070002125,916,916,916,915,7161
|
|
20250224,113700,3063447977,916,916,916,916,1192
|
|
20250224,113600,3062356105,916,916,916,915,5769
|
|
20250224,113500,3057077114,916,916,916,915,1172
|
|
20250224,113400,3056004569,916,917,917,916,4626
|
|
20250224,113300,3051766793,917,916,917,916,1293
|
|
20250224,113200,3050581811,917,917,917,916,3694
|
|
20250224,113100,3047195430,917,917,917,917,1206
|
|
20250224,113000,3046089528,917,916,917,915,8686
|
|
20250224,112900,3038138468,916,916,917,916,2731
|
|
20250224,112800,3035636869,916,917,917,915,32933
|
|
20250224,112700,3005487030,917,917,917,916,1800
|
|
20250224,112600,3003837518,917,916,917,916,6385
|
|
20250224,112500,2997988412,916,918,918,916,6438
|
|
20250224,112400,2992088216,918,917,918,917,6111
|
|
20250224,112300,2986482181,918,918,918,917,2247
|
|
20250224,112200,2984421443,918,919,919,918,6882
|
|
20250224,112100,2978103732,919,919,919,918,3906
|
|
20250224,112000,2974517273,919,918,919,918,1181
|
|
20250224,111900,2973432395,918,918,918,917,805
|
|
20250224,111800,2972693413,918,917,918,917,14719
|
|
20250224,111700,2959190852,918,919,919,917,6030
|
|
20250224,111600,2953655325,920,920,920,919,3267
|
|
20250224,111500,2950652577,920,919,920,919,3132
|
|
20250224,111400,2947774258,920,920,920,919,703
|
|
20250224,111300,2947128110,919,920,920,919,5614
|
|
20250224,111200,2941968021,920,919,920,919,7844
|
|
20250224,111100,2934751549,920,921,921,920,1732
|
|
20250224,111000,2933157552,921,919,921,918,23443
|
|
20250224,110900,2911605751,919,918,919,917,4457
|
|
20250224,110800,2907518343,919,919,919,917,8705
|
|
20250224,110700,2899523053,919,920,920,919,1523
|
|
20250224,110600,2898123415,919,920,920,917,16586
|
|
20250224,110500,2882889808,920,919,920,919,7766
|
|
20250224,110400,2875746554,920,920,920,919,8939
|
|
20250224,110300,2867522690,920,923,923,919,27397
|
|
20250224,110200,2842290579,923,923,923,921,3728
|
|
20250224,110100,2838850461,923,924,924,922,30183
|
|
20250224,110000,2810986373,924,928,928,922,38099
|
|
20250224,105900,2775758141,929,926,930,925,22747
|
|
20250224,105800,2754650081,925,924,926,924,10993
|
|
20250224,105700,2744483319,925,928,928,924,78825
|
|
20250224,105600,2671486196,928,924,929,924,106345
|
|
20250224,105500,2572861630,924,920,925,920,17631
|
|
20250224,105400,2556571896,921,919,921,919,23703
|
|
20250224,105300,2534761249,919,918,919,917,10630
|
|
20250224,105200,2524999075,918,916,918,916,4483
|
|
20250224,105100,2520891507,916,917,918,915,13262
|
|
20250224,105000,2508735283,918,915,918,915,13460
|
|
20250224,104900,2496394555,917,915,917,913,45836
|
|
20250224,104800,2454459457,915,912,915,910,39392
|
|
20250224,104700,2418510009,912,911,912,911,16143
|
|
20250224,104600,2403791412,912,912,912,911,1250
|
|
20250224,104500,2402652606,911,911,912,911,9933
|
|
20250224,104400,2393603641,911,910,911,910,9864
|
|
20250224,104300,2384626363,911,912,912,911,16581
|
|
20250224,104200,2369519873,912,911,912,911,5588
|
|
20250224,104100,2364428982,912,913,913,912,18697
|
|
20250224,104000,2347376209,913,912,913,912,3769
|
|
20250224,103900,2343935420,913,913,913,912,245
|
|
20250224,103800,2343711736,913,912,913,912,12948
|
|
20250224,103700,2331901429,913,912,913,912,8638
|
|
20250224,103600,2324018637,913,912,913,911,23903
|
|
20250224,103500,2302219111,912,912,912,911,3193
|
|
20250224,103400,2299308529,912,912,912,911,947
|
|
20250224,103300,2298444874,912,912,912,911,6614
|
|
20250224,103200,2292418625,912,912,912,911,4496
|
|
20250224,103100,2288319071,912,912,912,911,4377
|
|
20250224,103000,2284331522,911,912,912,911,3676
|
|
20250224,102900,2280981641,912,912,912,911,1017
|
|
20250224,102800,2280054176,911,912,912,911,19852
|
|
20250224,102700,2261968477,912,912,912,911,1670
|
|
20250224,102600,2260446818,911,912,912,911,2192
|
|
20250224,102500,2258447764,912,912,912,911,3683
|
|
20250224,102400,2255088877,912,911,912,911,22747
|
|
20250224,102300,2234366170,911,911,911,910,462
|
|
20250224,102200,2233945569,911,911,911,911,2836
|
|
20250224,102100,2231361973,911,910,911,910,6953
|
|
20250224,102000,2225028045,911,911,911,910,5294
|
|
20250224,101900,2220209194,911,911,911,910,17867
|
|
20250224,101800,2203948066,910,909,911,909,17917
|
|
20250224,101700,2187642555,909,909,910,908,56187
|
|
20250224,101600,2136569469,909,908,909,908,11751
|
|
20250224,101500,2125892959,909,909,909,908,20699
|
|
20250224,101400,2107091321,908,909,910,908,24189
|
|
20250224,101300,2085102260,910,910,910,909,2332
|
|
20250224,101200,2082981453,910,910,910,909,1050
|
|
20250224,101100,2082026022,910,910,911,910,4063
|
|
20250224,101000,2078328010,910,910,911,910,31199
|
|
20250224,100900,2049936689,911,910,911,910,26605
|
|
20250224,100800,2025725881,910,911,911,910,15606
|
|
20250224,100700,2011522021,910,911,911,910,6725
|
|
20250224,100600,2005401483,911,911,912,910,3351
|
|
20250224,100500,2002348730,911,911,912,910,19671
|
|
20250224,100400,1984428933,911,911,912,911,8508
|
|
20250224,100300,1976677389,912,911,912,911,16374
|
|
20250224,100200,1961750809,911,911,912,911,13744
|
|
20250224,100100,1949229118,911,912,913,911,6625
|
|
20250224,100000,1943189287,912,912,912,911,20505
|
|
20250224,095900,1924494828,912,911,912,910,58944
|
|
20250224,095800,1870817000,911,911,911,910,15956
|
|
20250224,095700,1856290707,911,911,911,910,16392
|
|
20250224,095600,1841371867,910,911,912,910,6787
|
|
20250224,095500,1835192864,910,911,911,910,23328
|
|
20250224,095400,1813948894,911,911,912,910,8891
|
|
20250224,095300,1805849592,911,912,912,911,17299
|
|
20250224,095200,1790084460,912,911,912,910,5846
|
|
20250224,095100,1784760130,911,911,912,910,59259
|
|
20250224,095000,1730794545,911,911,911,910,9355
|
|
20250224,094900,1722275040,911,911,911,910,42036
|
|
20250224,094800,1684020728,911,910,911,910,10873
|
|
20250224,094700,1674120052,911,910,911,910,109496
|
|
20250224,094600,1574474583,911,911,912,910,62508
|
|
20250224,094500,1517542420,911,913,913,911,43875
|
|
20250224,094400,1477543208,912,913,913,911,55577
|
|
20250224,094300,1426880492,913,914,914,912,5814
|
|
20250224,094200,1421570894,914,914,915,912,57782
|
|
20250224,094100,1368806438,915,915,915,914,7357
|
|
20250224,094000,1362077836,915,914,915,914,8115
|
|
20250224,093900,1354657129,914,915,915,914,37515
|
|
20250224,093800,1320365393,915,916,916,914,21329
|
|
20250224,093700,1300860594,916,916,916,914,40403
|
|
20250224,093600,1263904661,916,915,917,915,32720
|
|
20250224,093500,1233945150,916,917,917,916,21363
|
|
20250224,093400,1214371451,917,919,919,916,15768
|
|
20250224,093300,1199904181,919,918,919,918,9312
|
|
20250224,093200,1191355333,919,920,920,916,13736
|
|
20250224,093100,1178755130,920,917,920,916,21315
|
|
20250224,093000,1159201124,916,916,917,915,60256
|
|
20250224,092900,1104000362,916,918,918,916,1818
|
|
20250224,092800,1102334662,917,917,917,916,30558
|
|
20250224,092700,1074331581,917,917,917,915,17615
|
|
20250224,092600,1058191160,917,915,918,915,86456
|
|
20250224,092500,978989534,915,915,916,914,19013
|
|
20250224,092400,961591374,915,915,916,914,26106
|
|
20250224,092300,937706487,915,917,917,914,49754
|
|
20250224,092200,892171078,917,919,919,916,24401
|
|
20250224,092100,869790040,919,923,923,918,116151
|
|
20250224,092000,762768562,923,924,925,923,25610
|
|
20250224,091900,739112238,925,926,926,925,21781
|
|
20250224,091800,718956084,926,926,927,925,30008
|
|
20250224,091700,691179652,926,927,927,925,20017
|
|
20250224,091600,672645454,927,927,927,926,10998
|
|
20250224,091500,662453931,927,928,928,926,11298
|
|
20250224,091400,651983411,928,930,930,928,6777
|
|
20250224,091300,645686638,930,930,932,930,15157
|
|
20250224,091200,631579108,930,928,931,926,9505
|
|
20250224,091100,622746402,930,930,932,923,91435
|
|
20250224,091000,537848421,930,928,930,927,21315
|
|
20250224,090900,518063118,928,926,929,926,11798
|
|
20250224,090800,507125737,925,924,926,924,10950
|
|
20250224,090700,497001713,924,925,928,924,30623
|
|
20250224,090600,468673607,924,930,930,922,63405
|
|
20250224,090500,409916802,929,932,932,929,51755
|
|
20250224,090400,361789484,932,931,932,931,20088
|
|
20250224,090300,343073346,932,931,933,930,77327
|
|
20250224,090200,271090057,931,935,935,929,65444
|
|
20250224,090100,210108087,935,935,939,932,109414
|
|
20250224,090000,107738107,936,931,936,929,114396
|