587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184400,1704582154,918,918,918,918,67252
|
|
20250210,184300,1704582154,918,918,918,918,0
|
|
20250210,184200,1704582154,918,918,918,918,0
|
|
20250210,184100,1704582154,918,918,918,918,0
|
|
20250210,184000,1704582154,918,918,918,918,0
|
|
20250210,183900,1704582154,918,918,918,918,0
|
|
20250210,183800,1704582154,918,918,918,918,0
|
|
20250210,183700,1704582154,918,918,918,918,0
|
|
20250210,183600,1704582154,918,918,918,918,0
|
|
20250210,183500,1704582154,918,918,918,918,0
|
|
20250210,183400,1704582154,918,918,918,918,0
|
|
20250210,183300,1704582154,918,918,918,918,0
|
|
20250210,183200,1704582154,918,918,918,918,0
|
|
20250210,183100,1704582154,918,918,918,918,0
|
|
20250210,183000,1704582154,918,918,918,918,0
|
|
20250210,182900,1704582154,918,918,918,918,0
|
|
20250210,182800,1704582154,918,918,918,918,0
|
|
20250210,182700,1704582154,918,918,918,918,0
|
|
20250210,182600,1704582154,918,918,918,918,0
|
|
20250210,182500,1704582154,918,918,918,918,0
|
|
20250210,182400,1704582154,918,918,918,918,0
|
|
20250210,182300,1704582154,918,918,918,918,0
|
|
20250210,182200,1704582154,918,918,918,918,0
|
|
20250210,182100,1704582154,918,918,918,918,0
|
|
20250210,182000,1704582154,918,918,918,918,0
|
|
20250210,181900,1704582154,918,918,918,918,0
|
|
20250210,181800,1704582154,918,918,918,918,0
|
|
20250210,181700,1704582154,918,918,918,918,0
|
|
20250210,181600,1704582154,918,918,918,918,0
|
|
20250210,181500,1704582154,918,918,918,918,0
|
|
20250210,181400,1704582154,918,918,918,918,67252
|
|
20250210,181300,1704582154,918,918,918,918,0
|
|
20250210,181200,1704582154,918,918,918,918,0
|
|
20250210,181100,1704582154,918,918,918,918,0
|
|
20250210,181000,1704582154,918,918,918,918,0
|
|
20250210,180900,1704582154,918,918,918,918,0
|
|
20250210,180800,1704582154,918,918,918,918,0
|
|
20250210,180700,1704582154,918,918,918,918,0
|
|
20250210,180600,1704582154,918,918,918,918,0
|
|
20250210,180500,1704582154,918,918,918,918,0
|
|
20250210,180400,1704582154,918,918,918,918,0
|
|
20250210,180300,1704582154,918,918,918,918,0
|
|
20250210,180200,1704582154,918,918,918,918,0
|
|
20250210,180100,1704582154,918,918,918,918,0
|
|
20250210,180000,1704582154,918,918,918,918,0
|
|
20250210,175900,1704582154,918,918,918,918,0
|
|
20250210,175800,1704582154,918,918,918,918,0
|
|
20250210,175700,1704582154,918,918,918,918,0
|
|
20250210,175600,1704582154,918,918,918,918,0
|
|
20250210,175500,1704582154,918,918,918,918,0
|
|
20250210,175400,1704582154,918,918,918,918,0
|
|
20250210,175300,1704582154,918,918,918,918,0
|
|
20250210,175200,1704582154,918,918,918,918,0
|
|
20250210,175100,1704582154,918,918,918,918,0
|
|
20250210,175000,1704582154,918,918,918,918,0
|
|
20250210,174900,1704582154,918,918,918,918,0
|
|
20250210,174800,1704582154,918,918,918,918,0
|
|
20250210,174700,1704582154,918,918,918,918,0
|
|
20250210,174600,1704582154,918,918,918,918,0
|
|
20250210,174500,1704582154,918,918,918,918,0
|
|
20250210,174400,1704582154,918,918,918,918,67252
|
|
20250210,174300,1704582154,918,918,918,918,0
|
|
20250210,174200,1704582154,918,918,918,918,0
|
|
20250210,174100,1704582154,918,918,918,918,0
|
|
20250210,174000,1704582154,918,918,918,918,0
|
|
20250210,173900,1704582154,918,918,918,918,0
|
|
20250210,173800,1704582154,918,918,918,918,0
|
|
20250210,173700,1704582154,918,918,918,918,0
|
|
20250210,173600,1704582154,918,918,918,918,0
|
|
20250210,173500,1704582154,918,918,918,918,0
|
|
20250210,173400,1704582154,918,918,918,918,0
|
|
20250210,173300,1704582154,918,918,918,918,0
|
|
20250210,173200,1704582154,918,918,918,918,0
|
|
20250210,173100,1704582154,918,918,918,918,0
|
|
20250210,173000,1704582154,918,918,918,918,0
|
|
20250210,172900,1704582154,918,918,918,918,0
|
|
20250210,172800,1704582154,918,918,918,918,0
|
|
20250210,172700,1704582154,918,918,918,918,0
|
|
20250210,172600,1704582154,918,918,918,918,0
|
|
20250210,172500,1704582154,918,918,918,918,0
|
|
20250210,172400,1704582154,918,918,918,918,0
|
|
20250210,172300,1704582154,918,918,918,918,0
|
|
20250210,172200,1704582154,918,918,918,918,0
|
|
20250210,172100,1704582154,918,918,918,918,0
|
|
20250210,172000,1704582154,918,918,918,918,0
|
|
20250210,171900,1704582154,918,918,918,918,0
|
|
20250210,171800,1704582154,918,918,918,918,0
|
|
20250210,171700,1704582154,918,918,918,918,0
|
|
20250210,171600,1704582154,918,918,918,918,0
|
|
20250210,171500,1704582154,918,918,918,918,0
|
|
20250210,171400,1704582154,918,918,918,918,67252
|
|
20250210,171300,1704582154,918,918,918,918,0
|
|
20250210,171200,1704582154,918,918,918,918,0
|
|
20250210,171100,1704582154,918,918,918,918,0
|
|
20250210,171000,1704582154,918,918,918,918,0
|
|
20250210,170900,1704582154,918,918,918,918,0
|
|
20250210,170800,1704582154,918,918,918,918,0
|
|
20250210,170700,1704582154,918,918,918,918,0
|
|
20250210,170600,1704582154,918,918,918,918,0
|
|
20250210,170500,1704582154,918,918,918,918,0
|
|
20250210,170400,1704582154,918,918,918,918,0
|
|
20250210,170300,1704582154,918,918,918,918,0
|
|
20250210,170200,1704582154,918,918,918,918,0
|
|
20250210,170100,1704582154,918,918,918,918,0
|
|
20250210,170000,1704582154,918,918,918,918,0
|
|
20250210,165900,1704582154,918,918,918,918,0
|
|
20250210,165800,1704582154,918,918,918,918,0
|
|
20250210,165700,1704582154,918,918,918,918,0
|
|
20250210,165600,1704582154,918,918,918,918,0
|
|
20250210,165500,1704582154,918,918,918,918,0
|
|
20250210,165400,1704582154,918,918,918,918,0
|
|
20250210,165300,1704582154,918,918,918,918,0
|
|
20250210,165200,1704582154,918,918,918,918,0
|
|
20250210,165100,1704582154,918,918,918,918,0
|
|
20250210,165000,1704582154,918,918,918,918,0
|
|
20250210,164900,1704582154,918,918,918,918,0
|
|
20250210,164800,1704582154,918,918,918,918,0
|
|
20250210,164700,1704582154,918,918,918,918,0
|
|
20250210,164600,1704582154,918,918,918,918,0
|
|
20250210,164500,1704582154,918,918,918,918,0
|
|
20250210,164400,1704582154,918,918,918,918,67252
|
|
20250210,164300,1704582154,918,918,918,918,0
|
|
20250210,164200,1704582154,918,918,918,918,0
|
|
20250210,164100,1704582154,918,918,918,918,0
|
|
20250210,164000,1704582154,918,918,918,918,0
|
|
20250210,163900,1704582154,918,918,918,918,0
|
|
20250210,163800,1704582154,918,918,918,918,0
|
|
20250210,163700,1704582154,918,918,918,918,0
|
|
20250210,163600,1704582154,918,918,918,918,0
|
|
20250210,163500,1704582154,918,918,918,918,0
|
|
20250210,163400,1704582154,918,918,918,918,0
|
|
20250210,163300,1704582154,918,918,918,918,0
|
|
20250210,163200,1704582154,918,918,918,918,0
|
|
20250210,163100,1704582154,918,918,918,918,0
|
|
20250210,163000,1704582154,918,918,918,918,0
|
|
20250210,162900,1704582154,918,918,918,918,0
|
|
20250210,162800,1704582154,918,918,918,918,0
|
|
20250210,162700,1704582154,918,918,918,918,0
|
|
20250210,162600,1704582154,918,918,918,918,0
|
|
20250210,162500,1704582154,918,918,918,918,0
|
|
20250210,162400,1704582154,918,918,918,918,0
|
|
20250210,162300,1704582154,918,918,918,918,0
|
|
20250210,162200,1704582154,918,918,918,918,0
|
|
20250210,162100,1704582154,918,918,918,918,0
|
|
20250210,162000,1704582154,918,918,918,918,0
|
|
20250210,161900,1704582154,918,918,918,918,0
|
|
20250210,161800,1704582154,918,918,918,918,0
|
|
20250210,161700,1704582154,918,918,918,918,0
|
|
20250210,161600,1704582154,918,918,918,918,0
|
|
20250210,161500,1704582154,918,918,918,918,0
|
|
20250210,161400,1704582154,918,918,918,918,67252
|
|
20250210,161300,1704582154,918,918,918,918,0
|
|
20250210,161200,1704582154,918,918,918,918,0
|
|
20250210,161100,1704582154,918,918,918,918,0
|
|
20250210,161000,1704582154,918,918,918,918,0
|
|
20250210,160900,1704582154,918,918,918,918,0
|
|
20250210,160800,1704582154,918,918,918,918,0
|
|
20250210,160700,1704582154,918,918,918,918,0
|
|
20250210,160600,1704582154,918,918,918,918,0
|
|
20250210,160500,1704582154,918,918,918,918,0
|
|
20250210,160400,1704582154,918,918,918,918,0
|
|
20250210,160300,1704582154,918,918,918,918,0
|
|
20250210,160200,1704582154,918,918,918,918,0
|
|
20250210,160100,1704582154,918,918,918,918,0
|
|
20250210,160000,1704582154,918,918,918,918,0
|
|
20250210,155900,1704582154,918,918,918,918,0
|
|
20250210,155800,1704582154,918,918,918,918,0
|
|
20250210,155700,1704582154,918,918,918,918,0
|
|
20250210,155600,1704582154,918,918,918,918,0
|
|
20250210,155500,1704582154,918,918,918,918,0
|
|
20250210,155400,1704582154,918,918,918,918,0
|
|
20250210,155300,1704582154,918,918,918,918,0
|
|
20250210,155200,1704582154,918,918,918,918,0
|
|
20250210,155100,1704582154,918,918,918,918,0
|
|
20250210,155000,1704582154,918,918,918,918,0
|
|
20250210,154900,1704582154,918,918,918,918,0
|
|
20250210,154800,1704582154,918,918,918,918,0
|
|
20250210,154700,1704582154,918,918,918,918,0
|
|
20250210,154600,1704582154,918,918,918,918,0
|
|
20250210,154500,1704582154,918,918,918,918,0
|
|
20250210,154400,1704582154,918,918,918,918,67252
|
|
20250210,154300,1704582154,918,918,918,918,0
|
|
20250210,154200,1704582154,918,918,918,918,0
|
|
20250210,154100,1704582154,918,918,918,918,0
|
|
20250210,154000,1704582154,918,918,918,918,0
|
|
20250210,153900,1704582154,918,918,918,918,0
|
|
20250210,153800,1704582154,918,918,918,918,0
|
|
20250210,153700,1704582154,918,918,918,918,0
|
|
20250210,153600,1704582154,918,918,918,918,0
|
|
20250210,153500,1704582154,918,918,918,918,0
|
|
20250210,153400,1704582154,918,918,918,918,0
|
|
20250210,153300,1704582154,918,918,918,918,0
|
|
20250210,153200,1704582154,918,918,918,918,0
|
|
20250210,153100,1704582154,918,918,918,918,0
|
|
20250210,153000,1704582154,918,918,918,918,67252
|
|
20250210,152900,1642844818,919,919,919,919,0
|
|
20250210,152800,1642844818,919,919,919,919,0
|
|
20250210,152700,1642844818,919,919,919,919,0
|
|
20250210,152600,1642844818,919,919,919,919,0
|
|
20250210,152500,1642844818,919,919,919,919,0
|
|
20250210,152400,1642844818,919,919,919,919,0
|
|
20250210,152300,1642844818,919,919,919,919,0
|
|
20250210,152200,1642844818,919,919,919,919,0
|
|
20250210,152100,1642844818,919,919,919,919,0
|
|
20250210,152000,1642844818,919,919,919,919,0
|
|
20250210,151900,1642844818,919,917,919,916,10811
|
|
20250210,151800,1632926322,915,917,917,915,2462
|
|
20250210,151700,1630673386,917,916,917,915,5146
|
|
20250210,151600,1625960897,917,917,917,915,5845
|
|
20250210,151500,1620610971,917,915,917,915,2144
|
|
20250210,151400,1618647564,915,914,915,912,3193
|
|
20250210,151300,1615728601,912,913,913,911,2560
|
|
20250210,151200,1613393886,912,911,913,911,326
|
|
20250210,151100,1613096593,910,910,914,910,1402
|
|
20250210,151000,1611819867,914,913,914,910,11490
|
|
20250210,150900,1601340392,913,912,913,911,5437
|
|
20250210,150800,1596381679,913,916,916,913,10173
|
|
20250210,150700,1587081938,916,915,918,915,3340
|
|
20250210,150600,1584022581,914,915,915,914,2237
|
|
20250210,150500,1581977613,915,918,918,914,5221
|
|
20250210,150400,1577197998,914,915,918,914,3252
|
|
20250210,150300,1574222418,914,917,917,914,4332
|
|
20250210,150200,1570258022,917,919,919,916,18933
|
|
20250210,150100,1552884927,919,918,920,918,10218
|
|
20250210,150000,1543499505,918,919,920,918,2981
|
|
20250210,145900,1540759784,919,918,920,917,5722
|
|
20250210,145800,1535502659,918,918,918,918,32
|
|
20250210,145700,1535473283,918,917,918,917,5380
|
|
20250210,145600,1530535655,917,917,917,917,13269
|
|
20250210,145500,1518367982,916,915,916,915,400
|
|
20250210,145400,1518001683,913,916,917,913,11855
|
|
20250210,145300,1507146478,916,917,918,915,22229
|
|
20250210,145200,1486770737,917,916,917,916,6559
|
|
20250210,145100,1480762193,916,915,916,915,5028
|
|
20250210,145000,1476161430,915,915,915,914,6932
|
|
20250210,144900,1469824043,915,914,916,914,4008
|
|
20250210,144800,1466157815,914,914,915,913,3318
|
|
20250210,144700,1463125787,913,913,913,913,1373
|
|
20250210,144600,1461872238,912,912,912,912,2669
|
|
20250210,144500,1459438110,912,912,912,912,3
|
|
20250210,144400,1459435374,912,912,912,912,17
|
|
20250210,144300,1459419870,912,912,912,912,0
|
|
20250210,144200,1459419870,912,912,912,912,3293
|
|
20250210,144100,1456416654,912,913,914,912,17753
|
|
20250210,144000,1440207000,913,910,913,910,5679
|
|
20250210,143900,1435029280,910,909,911,909,5154
|
|
20250210,143800,1430339734,909,909,909,909,1309
|
|
20250210,143700,1429149853,909,909,910,909,4307
|
|
20250210,143600,1425230828,909,906,909,905,23326
|
|
20250210,143500,1404119688,906,906,906,906,3500
|
|
20250210,143400,1400948688,906,909,909,906,7864
|
|
20250210,143300,1393817130,909,909,909,909,590
|
|
20250210,143200,1393280820,909,909,909,909,3
|
|
20250210,143100,1393278093,907,910,910,907,4377
|
|
20250210,143000,1389304704,909,909,910,909,1365
|
|
20250210,142900,1388063859,908,909,909,908,303
|
|
20250210,142800,1387788632,908,908,909,908,529
|
|
20250210,142700,1387308223,908,910,910,908,2258
|
|
20250210,142600,1385257729,910,909,911,909,4434
|
|
20250210,142500,1381227171,907,907,907,907,690
|
|
20250210,142400,1380601341,906,907,907,906,10491
|
|
20250210,142300,1371096445,909,907,909,907,13588
|
|
20250210,142200,1358770667,908,908,908,908,303
|
|
20250210,142100,1358495543,907,910,910,907,15935
|
|
20250210,142000,1344027479,911,911,911,910,15970
|
|
20250210,141900,1329479576,911,911,911,911,106
|
|
20250210,141800,1329383010,910,910,910,909,16688
|
|
20250210,141700,1314197930,909,910,910,909,19311
|
|
20250210,141600,1296624928,911,911,911,910,4324
|
|
20250210,141500,1292686364,912,912,913,911,340
|
|
20250210,141400,1292376104,912,912,913,911,4045
|
|
20250210,141300,1288689340,912,912,912,912,531
|
|
20250210,141200,1288205068,913,916,916,913,6519
|
|
20250210,141100,1282241833,915,916,916,915,12415
|
|
20250210,141000,1270880807,917,917,917,916,1837
|
|
20250210,140900,1269196611,917,917,917,916,4980
|
|
20250210,140800,1264632325,917,918,918,917,6609
|
|
20250210,140700,1258569264,918,918,918,917,3892
|
|
20250210,140600,1254999408,918,918,919,915,7720
|
|
20250210,140500,1247913733,918,915,919,915,16203
|
|
20250210,140400,1233073100,914,913,914,912,4255
|
|
20250210,140300,1229187991,913,912,913,912,2040
|
|
20250210,140200,1227325481,911,912,912,911,7672
|
|
20250210,140100,1220336232,913,913,913,913,10
|
|
20250210,140000,1220327102,912,913,913,912,62
|
|
20250210,135900,1220270498,912,912,912,912,1500
|
|
20250210,135800,1218902498,913,913,913,913,11
|
|
20250210,135700,1218892455,913,913,913,913,92
|
|
20250210,135600,1218808459,913,913,913,913,231
|
|
20250210,135500,1218597556,913,911,913,911,54
|
|
20250210,135400,1218548282,911,912,912,911,33
|
|
20250210,135300,1218518217,912,911,912,911,6803
|
|
20250210,135200,1212320683,911,912,912,911,1328
|
|
20250210,135100,1211110027,912,912,914,912,601
|
|
20250210,135000,1210561913,911,912,912,911,3915
|
|
20250210,134900,1206994298,913,913,913,912,8234
|
|
20250210,134800,1199481964,914,913,914,913,1812
|
|
20250210,134700,1197827607,913,913,913,913,1137
|
|
20250210,134600,1196789526,914,914,914,914,3
|
|
20250210,134500,1196786784,914,914,914,914,2
|
|
20250210,134400,1196784956,914,914,914,914,0
|
|
20250210,134300,1196784956,914,913,914,913,426
|
|
20250210,134200,1196395973,913,913,913,913,1004
|
|
20250210,134100,1195479321,913,914,914,913,21
|
|
20250210,134000,1195460147,912,913,913,912,6207
|
|
20250210,133900,1189795429,913,913,913,913,6
|
|
20250210,133800,1189789951,914,913,914,913,1235
|
|
20250210,133700,1188661270,913,913,913,913,2389
|
|
20250210,133600,1186480113,914,913,914,913,1895
|
|
20250210,133500,1184748951,915,914,915,914,1001
|
|
20250210,133400,1183834036,914,914,915,913,3211
|
|
20250210,133300,1180899352,914,914,914,914,100
|
|
20250210,133200,1180807952,915,914,915,914,437
|
|
20250210,133100,1180408524,915,915,915,915,15
|
|
20250210,133000,1180394799,916,915,916,915,11
|
|
20250210,132900,1180384733,916,916,916,916,399
|
|
20250210,132800,1180019249,916,915,916,914,528
|
|
20250210,132700,1179536155,915,913,915,913,2925
|
|
20250210,132600,1176859792,915,915,915,915,6
|
|
20250210,132500,1176854302,912,915,915,912,4492
|
|
20250210,132400,1172750088,915,912,915,912,2927
|
|
20250210,132300,1170072828,912,912,912,911,302
|
|
20250210,132200,1169797405,912,914,914,912,3401
|
|
20250210,132100,1166694082,913,913,913,913,133
|
|
20250210,132000,1166572653,913,913,913,913,101
|
|
20250210,131900,1166480440,913,914,914,913,1179
|
|
20250210,131800,1165403093,914,914,914,914,3143
|
|
20250210,131700,1162530391,915,915,915,915,247
|
|
20250210,131600,1162304386,915,916,916,915,6728
|
|
20250210,131500,1156147687,916,916,916,915,8489
|
|
20250210,131400,1148372602,918,919,919,916,111
|
|
20250210,131300,1148270921,916,916,916,916,980
|
|
20250210,131200,1147373241,917,916,917,916,1387
|
|
20250210,131100,1146101378,917,916,917,916,1051
|
|
20250210,131000,1145138661,916,916,917,916,876
|
|
20250210,130900,1144336094,917,918,919,917,8339
|
|
20250210,130800,1136682075,920,918,921,918,1090
|
|
20250210,130700,1135679167,919,920,921,919,2746
|
|
20250210,130600,1133153619,920,919,920,919,1918
|
|
20250210,130500,1131390677,918,919,919,918,11
|
|
20250210,130400,1131380569,918,920,920,918,4687
|
|
20250210,130300,1127076892,920,915,920,915,22446
|
|
20250210,130200,1106455122,914,913,914,913,4853
|
|
20250210,130100,1102020713,913,913,913,913,575
|
|
20250210,130000,1101495738,913,913,913,913,826
|
|
20250210,125900,1100741600,913,912,913,912,444
|
|
20250210,125800,1100336422,913,913,913,913,261
|
|
20250210,125700,1100098129,914,914,914,914,1
|
|
20250210,125600,1100097215,912,911,912,911,3767
|
|
20250210,125500,1096661721,912,911,912,911,12
|
|
20250210,125400,1096650788,912,912,912,912,528
|
|
20250210,125300,1096169252,908,911,911,908,10140
|
|
20250210,125200,1086953442,910,910,910,910,0
|
|
20250210,125100,1086953442,910,910,910,910,250
|
|
20250210,125000,1086725942,910,910,910,910,0
|
|
20250210,124900,1086725942,910,910,910,910,0
|
|
20250210,124800,1086725942,910,909,910,907,3654
|
|
20250210,124700,1083409729,910,909,910,908,7432
|
|
20250210,124600,1076647391,910,912,912,910,4782
|
|
20250210,124500,1072292984,911,912,912,911,2797
|
|
20250210,124400,1069744120,912,912,912,911,977
|
|
20250210,124300,1068853109,912,912,912,912,1110
|
|
20250210,124200,1067840789,911,911,911,911,19
|
|
20250210,124100,1067823480,912,911,912,911,561
|
|
20250210,124000,1067311860,911,912,912,911,414
|
|
20250210,123900,1066934392,912,911,912,911,182
|
|
20250210,123800,1066768589,911,911,911,911,200
|
|
20250210,123700,1066586389,911,911,911,911,1000
|
|
20250210,123600,1065675389,911,911,911,911,11
|
|
20250210,123500,1065665368,911,911,911,911,8
|
|
20250210,123400,1065658080,910,910,910,910,13
|
|
20250210,123300,1065646250,910,910,910,910,695
|
|
20250210,123200,1065013800,908,908,910,908,2117
|
|
20250210,123100,1063089555,905,907,907,905,916
|
|
20250210,123000,1062260555,907,906,907,906,3486
|
|
20250210,122900,1059101753,906,907,907,906,412
|
|
20250210,122800,1058728217,907,907,907,907,100
|
|
20250210,122700,1058637517,907,907,907,907,1
|
|
20250210,122600,1058636610,908,908,908,908,0
|
|
20250210,122500,1058636610,908,907,908,907,402
|
|
20250210,122400,1058271994,906,906,906,906,475
|
|
20250210,122300,1057841644,906,906,906,906,2435
|
|
20250210,122200,1055635534,906,906,906,906,3676
|
|
20250210,122100,1052305078,905,905,905,905,1451
|
|
20250210,122000,1050991923,909,905,909,905,2903
|
|
20250210,121900,1048364696,905,907,907,905,2100
|
|
20250210,121800,1046463822,908,907,908,907,1447
|
|
20250210,121700,1045150446,907,907,907,907,6
|
|
20250210,121600,1045145004,907,907,908,907,1099
|
|
20250210,121500,1044148111,907,906,907,906,1175
|
|
20250210,121400,1043082836,906,907,907,906,772
|
|
20250210,121300,1042382932,907,907,907,907,0
|
|
20250210,121200,1042382932,907,907,907,907,177
|
|
20250210,121100,1042222393,905,907,907,905,3894
|
|
20250210,121000,1038691971,907,908,908,907,571
|
|
20250210,120900,1038173748,907,907,907,907,5
|
|
20250210,120800,1038169213,907,907,909,907,4861
|
|
20250210,120700,1033754962,907,907,907,907,7730
|
|
20250210,120600,1026743852,904,906,906,904,1725
|
|
20250210,120500,1025181751,906,906,906,906,1774
|
|
20250210,120400,1023574507,903,909,909,903,7987
|
|
20250210,120300,1016331153,909,912,912,906,43145
|
|
20250210,120200,977104304,915,915,915,912,9795
|
|
20250210,120100,968166816,916,917,917,916,9
|
|
20250210,120000,968158565,913,913,917,913,1308
|
|
20250210,115900,966964342,912,912,912,912,1500
|
|
20250210,115800,965596342,912,912,912,912,54
|
|
20250210,115700,965547094,912,912,912,912,2087
|
|
20250210,115600,963643750,912,917,917,911,7139
|
|
20250210,115500,957132898,913,911,913,911,5790
|
|
20250210,115400,951852812,912,913,913,912,3307
|
|
20250210,115300,948836713,913,916,916,913,20147
|
|
20250210,115200,930410573,916,916,916,915,1759
|
|
20250210,115100,928799337,916,914,916,914,143
|
|
20250210,115000,928668579,915,914,915,914,646
|
|
20250210,114900,928078091,914,913,914,913,1462
|
|
20250210,114800,926743280,912,912,912,912,1959
|
|
20250210,114700,924956672,912,911,912,911,4431
|
|
20250210,114600,920915730,911,911,911,910,4768
|
|
20250210,114500,916572182,911,911,911,910,2500
|
|
20250210,114400,914294992,911,911,911,910,1128
|
|
20250210,114300,913267884,912,912,912,912,1
|
|
20250210,114200,913266972,912,911,912,910,1587
|
|
20250210,114100,911821222,911,909,911,909,9
|
|
20250210,114000,911813039,909,909,909,909,1002
|
|
20250210,113900,910902221,911,911,911,911,1
|
|
20250210,113800,910901310,909,909,909,909,6830
|
|
20250210,113700,904692840,911,910,911,910,1366
|
|
20250210,113600,903448921,909,911,912,909,1197
|
|
20250210,113500,902360417,911,911,911,911,1
|
|
20250210,113400,902359506,910,908,910,907,8150
|
|
20250210,113300,894957718,908,909,909,908,454
|
|
20250210,113200,894545236,909,907,909,907,2154
|
|
20250210,113100,892589414,908,908,908,907,779
|
|
20250210,113000,891882139,907,906,907,906,1598
|
|
20250210,112900,890432853,905,905,905,905,1000
|
|
20250210,112800,889527853,907,906,907,906,701
|
|
20250210,112700,888892546,904,907,908,904,19749
|
|
20250210,112600,871024200,908,910,911,908,2304
|
|
20250210,112500,868930853,910,909,910,908,4907
|
|
20250210,112400,864471841,909,908,910,908,2472
|
|
20250210,112300,862224237,909,909,909,906,7894
|
|
20250210,112200,855054101,909,910,910,909,6164
|
|
20250210,112100,849446847,910,912,912,910,4197
|
|
20250210,112000,845625545,912,905,913,905,12997
|
|
20250210,111900,833795747,907,907,907,907,4684
|
|
20250210,111800,829547359,907,905,907,904,5005
|
|
20250210,111700,825015855,904,903,904,903,2232
|
|
20250210,111600,822998172,903,903,903,903,553
|
|
20250210,111500,822498813,903,903,903,903,356
|
|
20250210,111400,822177345,903,903,903,903,771
|
|
20250210,111300,821481132,903,903,903,903,392
|
|
20250210,111200,821127156,903,902,903,901,3061
|
|
20250210,111100,818368894,903,902,903,901,3073
|
|
20250210,111000,815594199,901,901,901,901,0
|
|
20250210,110900,815594199,901,901,901,901,1
|
|
20250210,110800,815593298,900,900,900,900,31
|
|
20250210,110700,815565398,903,900,903,900,1216
|
|
20250210,110600,814470245,900,900,900,900,10
|
|
20250210,110500,814461245,900,902,903,900,2420
|
|
20250210,110400,812281816,902,902,902,902,427
|
|
20250210,110300,811896662,901,901,901,901,0
|
|
20250210,110200,811896662,901,901,901,901,152
|
|
20250210,110100,811759710,901,901,901,901,53
|
|
20250210,110000,811711957,900,900,900,900,2381
|
|
20250210,105900,809569057,902,902,902,902,1
|
|
20250210,105800,809568155,899,900,903,899,1981
|
|
20250210,105700,807783105,900,901,901,900,3
|
|
20250210,105600,807780404,902,902,902,902,10
|
|
20250210,105500,807771384,902,902,902,902,2095
|
|
20250210,105400,805881694,901,899,901,899,8494
|
|
20250210,105300,798236953,898,900,900,898,4290
|
|
20250210,105200,794382846,900,900,900,900,150
|
|
20250210,105100,794247846,900,900,900,900,7
|
|
20250210,105000,794241546,899,899,899,899,196
|
|
20250210,104900,794065342,899,899,899,899,5
|
|
20250210,104800,794060847,898,898,898,897,578
|
|
20250210,104700,793541824,898,898,898,898,770
|
|
20250210,104600,792850364,898,897,898,897,1317
|
|
20250210,104500,791668910,897,897,897,897,1297
|
|
20250210,104400,790505501,898,900,900,898,6394
|
|
20250210,104300,784753814,900,902,902,900,1765
|
|
20250210,104200,783164530,901,903,903,901,461
|
|
20250210,104100,782748628,901,903,903,901,2437
|
|
20250210,104000,780552570,903,901,903,901,31
|
|
20250210,103900,780524618,900,904,904,900,3876
|
|
20250210,103800,777030670,904,902,904,902,852
|
|
20250210,103700,776261162,901,903,903,901,4550
|
|
20250210,103600,772156873,903,903,903,903,710
|
|
20250210,103500,771515743,904,904,904,904,406
|
|
20250210,103400,771148719,904,897,904,897,83883
|
|
20250210,103300,695636499,897,897,897,897,451
|
|
20250210,103200,695231952,895,895,895,895,0
|
|
20250210,103100,695231952,895,895,895,895,100
|
|
20250210,103000,695142452,895,894,895,893,2395
|
|
20250210,102900,692999620,894,895,895,894,3608
|
|
20250210,102800,689773815,895,894,895,894,272
|
|
20250210,102700,689530542,895,895,895,894,376
|
|
20250210,102600,689194023,895,896,896,895,4214
|
|
20250210,102500,685419768,895,896,896,895,410
|
|
20250210,102400,685052798,896,896,896,896,0
|
|
20250210,102300,685052798,896,897,897,896,997
|
|
20250210,102200,684159480,897,897,897,897,2
|
|
20250210,102100,684157686,897,897,897,896,7
|
|
20250210,102000,684151411,896,897,897,896,1171
|
|
20250210,101900,683102192,897,896,897,895,2513
|
|
20250210,101800,680849554,895,895,895,895,1927
|
|
20250210,101700,679124889,893,894,895,893,11043
|
|
20250210,101600,669241433,895,895,895,895,200
|
|
20250210,101500,669062433,893,892,893,892,3002
|
|
20250210,101400,666382471,892,892,892,892,107
|
|
20250210,101300,666287027,892,890,892,890,755
|
|
20250210,101200,665615057,890,892,892,890,5985
|
|
20250210,101100,660286396,892,892,892,892,428
|
|
20250210,101000,659904620,895,895,895,895,612
|
|
20250210,100900,659356880,891,895,895,891,9094
|
|
20250210,100800,651248773,895,898,898,893,5895
|
|
20250210,100700,645973942,898,896,898,896,927
|
|
20250210,100600,645143330,896,899,899,896,2504
|
|
20250210,100500,642899743,896,897,897,896,6386
|
|
20250210,100400,637176902,898,899,899,898,212
|
|
20250210,100300,636986414,898,898,899,897,1742
|
|
20250210,100200,635422230,899,899,899,899,2733
|
|
20250210,100100,632965263,899,898,899,898,28
|
|
20250210,100000,632940109,897,897,897,897,2434
|
|
20250210,095900,630756811,896,897,897,896,500
|
|
20250210,095800,630308801,896,897,897,896,1097
|
|
20250210,095700,629325292,897,897,897,897,260
|
|
20250210,095600,629092072,897,899,899,897,2421
|
|
20250210,095500,626919133,899,899,899,899,1
|
|
20250210,095400,626918234,899,896,899,896,2203
|
|
20250210,095300,624937760,897,899,899,897,2792
|
|
20250210,095200,622431328,899,899,899,898,10452
|
|
20250210,095100,613044330,899,899,899,899,36
|
|
20250210,095000,613011966,898,897,898,897,2386
|
|
20250210,094900,610869643,896,896,896,895,3139
|
|
20250210,094800,608058909,896,898,898,896,4691
|
|
20250210,094700,603855761,898,898,898,898,4409
|
|
20250210,094600,599896479,898,896,898,896,2488
|
|
20250210,094500,597666110,895,896,897,894,11232
|
|
20250210,094400,587606410,896,896,896,896,111
|
|
20250210,094300,587506954,896,897,897,896,856
|
|
20250210,094200,586739836,897,891,897,891,5846
|
|
20250210,094100,581508572,890,892,893,890,360
|
|
20250210,094000,581187723,892,890,892,888,3969
|
|
20250210,093900,577659482,888,888,890,887,2240
|
|
20250210,093800,575671348,888,891,891,888,7460
|
|
20250210,093700,569044039,890,889,890,889,7101
|
|
20250210,093600,562725644,889,890,890,889,403
|
|
20250210,093500,562367376,890,889,890,888,1396
|
|
20250210,093400,561127697,889,889,890,889,1464
|
|
20250210,093300,559826200,889,891,891,889,2960
|
|
20250210,093200,557193554,891,891,891,891,558
|
|
20250210,093100,556696376,889,891,891,887,2091
|
|
20250210,093000,554837150,889,887,890,886,17402
|
|
20250210,092900,539392784,887,887,887,886,5817
|
|
20250210,092800,534235230,887,889,889,887,3953
|
|
20250210,092700,530727033,889,887,889,887,17913
|
|
20250210,092600,514836945,887,888,889,886,7960
|
|
20250210,092500,507778416,887,889,891,887,9207
|
|
20250210,092400,499603356,889,888,889,888,1906
|
|
20250210,092300,497910822,888,891,891,888,11987
|
|
20250210,092200,487248126,891,891,893,891,5269
|
|
20250210,092100,482551135,890,894,894,890,2254
|
|
20250210,092000,480542837,890,891,892,890,5124
|
|
20250210,091900,475978813,892,895,895,890,13422
|
|
20250210,091800,464008591,895,897,897,895,13451
|
|
20250210,091700,451953076,897,896,899,896,22206
|
|
20250210,091600,432021653,896,895,897,895,18800
|
|
20250210,091500,415166016,894,893,894,893,6750
|
|
20250210,091400,409135266,893,891,893,889,10141
|
|
20250210,091300,400107434,890,889,890,888,2811
|
|
20250210,091200,397609042,885,882,885,881,50489
|
|
20250210,091100,352962828,884,884,885,881,2078
|
|
20250210,091000,351129740,883,880,885,879,34925
|
|
20250210,090900,320288590,880,882,884,879,13820
|
|
20250210,090800,308113607,882,881,885,881,14920
|
|
20250210,090700,294962426,881,885,885,878,35734
|
|
20250210,090600,263481206,880,892,893,879,116841
|
|
20250210,090500,159970463,892,894,896,892,20643
|
|
20250210,090400,141549289,897,898,898,893,21241
|
|
20250210,090300,122560747,898,894,898,892,12801
|
|
20250210,090200,111100861,894,909,909,894,39521
|
|
20250210,090100,75522823,909,912,919,903,40188
|
|
20250210,090000,38975830,919,916,920,912,42400
|