587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184400,3367376384,940,940,940,940,231196
|
|
20250217,184300,3367376384,940,940,940,940,0
|
|
20250217,184200,3367376384,940,940,940,940,0
|
|
20250217,184100,3367376384,940,940,940,940,0
|
|
20250217,184000,3367376384,940,940,940,940,0
|
|
20250217,183900,3367376384,940,940,940,940,0
|
|
20250217,183800,3367376384,940,940,940,940,0
|
|
20250217,183700,3367376384,940,940,940,940,0
|
|
20250217,183600,3367376384,940,940,940,940,0
|
|
20250217,183500,3367376384,940,940,940,940,0
|
|
20250217,183400,3367376384,940,940,940,940,0
|
|
20250217,183300,3367376384,940,940,940,940,0
|
|
20250217,183200,3367376384,940,940,940,940,0
|
|
20250217,183100,3367376384,940,940,940,940,0
|
|
20250217,183000,3367376384,940,940,940,940,0
|
|
20250217,182900,3367376384,940,940,940,940,0
|
|
20250217,182800,3367376384,940,940,940,940,0
|
|
20250217,182700,3367376384,940,940,940,940,0
|
|
20250217,182600,3367376384,940,940,940,940,0
|
|
20250217,182500,3367376384,940,940,940,940,0
|
|
20250217,182400,3367376384,940,940,940,940,0
|
|
20250217,182300,3367376384,940,940,940,940,0
|
|
20250217,182200,3367376384,940,940,940,940,0
|
|
20250217,182100,3367376384,940,940,940,940,0
|
|
20250217,182000,3367376384,940,940,940,940,0
|
|
20250217,181900,3367376384,940,940,940,940,0
|
|
20250217,181800,3367376384,940,940,940,940,0
|
|
20250217,181700,3367376384,940,940,940,940,0
|
|
20250217,181600,3367376384,940,940,940,940,0
|
|
20250217,181500,3367376384,940,940,940,940,0
|
|
20250217,181400,3367376384,940,940,940,940,231196
|
|
20250217,181300,3367376384,940,940,940,940,0
|
|
20250217,181200,3367376384,940,940,940,940,0
|
|
20250217,181100,3367376384,940,940,940,940,0
|
|
20250217,181000,3367376384,940,940,940,940,0
|
|
20250217,180900,3367376384,940,940,940,940,0
|
|
20250217,180800,3367376384,940,940,940,940,0
|
|
20250217,180700,3367376384,940,940,940,940,0
|
|
20250217,180600,3367376384,940,940,940,940,0
|
|
20250217,180500,3367376384,940,940,940,940,0
|
|
20250217,180400,3367376384,940,940,940,940,0
|
|
20250217,180300,3367376384,940,940,940,940,0
|
|
20250217,180200,3367376384,940,940,940,940,0
|
|
20250217,180100,3367376384,940,940,940,940,0
|
|
20250217,180000,3367376384,940,940,940,940,0
|
|
20250217,175900,3367376384,940,940,940,940,0
|
|
20250217,175800,3367376384,940,940,940,940,0
|
|
20250217,175700,3367376384,940,940,940,940,0
|
|
20250217,175600,3367376384,940,940,940,940,0
|
|
20250217,175500,3367376384,940,940,940,940,0
|
|
20250217,175400,3367376384,940,940,940,940,0
|
|
20250217,175300,3367376384,940,940,940,940,0
|
|
20250217,175200,3367376384,940,940,940,940,0
|
|
20250217,175100,3367376384,940,940,940,940,0
|
|
20250217,175000,3367376384,940,940,940,940,0
|
|
20250217,174900,3367376384,940,940,940,940,0
|
|
20250217,174800,3367376384,940,940,940,940,0
|
|
20250217,174700,3367376384,940,940,940,940,0
|
|
20250217,174600,3367376384,940,940,940,940,0
|
|
20250217,174500,3367376384,940,940,940,940,0
|
|
20250217,174400,3367376384,940,940,940,940,231196
|
|
20250217,174300,3367376384,940,940,940,940,0
|
|
20250217,174200,3367376384,940,940,940,940,0
|
|
20250217,174100,3367376384,940,940,940,940,0
|
|
20250217,174000,3367376384,940,940,940,940,0
|
|
20250217,173900,3367376384,940,940,940,940,0
|
|
20250217,173800,3367376384,940,940,940,940,0
|
|
20250217,173700,3367376384,940,940,940,940,0
|
|
20250217,173600,3367376384,940,940,940,940,0
|
|
20250217,173500,3367376384,940,940,940,940,0
|
|
20250217,173400,3367376384,940,940,940,940,0
|
|
20250217,173300,3367376384,940,940,940,940,0
|
|
20250217,173200,3367376384,940,940,940,940,0
|
|
20250217,173100,3367376384,940,940,940,940,0
|
|
20250217,173000,3367376384,940,940,940,940,0
|
|
20250217,172900,3367376384,940,940,940,940,0
|
|
20250217,172800,3367376384,940,940,940,940,0
|
|
20250217,172700,3367376384,940,940,940,940,0
|
|
20250217,172600,3367376384,940,940,940,940,0
|
|
20250217,172500,3367376384,940,940,940,940,0
|
|
20250217,172400,3367376384,940,940,940,940,0
|
|
20250217,172300,3367376384,940,940,940,940,0
|
|
20250217,172200,3367376384,940,940,940,940,0
|
|
20250217,172100,3367376384,940,940,940,940,0
|
|
20250217,172000,3367376384,940,940,940,940,0
|
|
20250217,171900,3367376384,940,940,940,940,0
|
|
20250217,171800,3367376384,940,940,940,940,0
|
|
20250217,171700,3367376384,940,940,940,940,0
|
|
20250217,171600,3367376384,940,940,940,940,0
|
|
20250217,171500,3367376384,940,940,940,940,0
|
|
20250217,171400,3367376384,940,940,940,940,231196
|
|
20250217,171300,3367376384,940,940,940,940,0
|
|
20250217,171200,3367376384,940,940,940,940,0
|
|
20250217,171100,3367376384,940,940,940,940,0
|
|
20250217,171000,3367376384,940,940,940,940,0
|
|
20250217,170900,3367376384,940,940,940,940,0
|
|
20250217,170800,3367376384,940,940,940,940,0
|
|
20250217,170700,3367376384,940,940,940,940,0
|
|
20250217,170600,3367376384,940,940,940,940,0
|
|
20250217,170500,3367376384,940,940,940,940,0
|
|
20250217,170400,3367376384,940,940,940,940,0
|
|
20250217,170300,3367376384,940,940,940,940,0
|
|
20250217,170200,3367376384,940,940,940,940,0
|
|
20250217,170100,3367376384,940,940,940,940,0
|
|
20250217,170000,3367376384,940,940,940,940,0
|
|
20250217,165900,3367376384,940,940,940,940,0
|
|
20250217,165800,3367376384,940,940,940,940,0
|
|
20250217,165700,3367376384,940,940,940,940,0
|
|
20250217,165600,3367376384,940,940,940,940,0
|
|
20250217,165500,3367376384,940,940,940,940,0
|
|
20250217,165400,3367376384,940,940,940,940,0
|
|
20250217,165300,3367376384,940,940,940,940,0
|
|
20250217,165200,3367376384,940,940,940,940,0
|
|
20250217,165100,3367376384,940,940,940,940,0
|
|
20250217,165000,3367376384,940,940,940,940,0
|
|
20250217,164900,3367376384,940,940,940,940,0
|
|
20250217,164800,3367376384,940,940,940,940,0
|
|
20250217,164700,3367376384,940,940,940,940,0
|
|
20250217,164600,3367376384,940,940,940,940,0
|
|
20250217,164500,3367376384,940,940,940,940,0
|
|
20250217,164400,3367376384,940,940,940,940,231196
|
|
20250217,164300,3367376384,940,940,940,940,0
|
|
20250217,164200,3367376384,940,940,940,940,0
|
|
20250217,164100,3367376384,940,940,940,940,0
|
|
20250217,164000,3367376384,940,940,940,940,0
|
|
20250217,163900,3367376384,940,940,940,940,0
|
|
20250217,163800,3367376384,940,940,940,940,0
|
|
20250217,163700,3367376384,940,940,940,940,0
|
|
20250217,163600,3367376384,940,940,940,940,0
|
|
20250217,163500,3367376384,940,940,940,940,0
|
|
20250217,163400,3367376384,940,940,940,940,0
|
|
20250217,163300,3367376384,940,940,940,940,0
|
|
20250217,163200,3367376384,940,940,940,940,0
|
|
20250217,163100,3367376384,940,940,940,940,0
|
|
20250217,163000,3367376384,940,940,940,940,0
|
|
20250217,162900,3367376384,940,940,940,940,0
|
|
20250217,162800,3367376384,940,940,940,940,0
|
|
20250217,162700,3367376384,940,940,940,940,0
|
|
20250217,162600,3367376384,940,940,940,940,0
|
|
20250217,162500,3367376384,940,940,940,940,0
|
|
20250217,162400,3367376384,940,940,940,940,0
|
|
20250217,162300,3367376384,940,940,940,940,0
|
|
20250217,162200,3367376384,940,940,940,940,0
|
|
20250217,162100,3367376384,940,940,940,940,0
|
|
20250217,162000,3367376384,940,940,940,940,0
|
|
20250217,161900,3367376384,940,940,940,940,0
|
|
20250217,161800,3367376384,940,940,940,940,0
|
|
20250217,161700,3367376384,940,940,940,940,0
|
|
20250217,161600,3367376384,940,940,940,940,0
|
|
20250217,161500,3367376384,940,940,940,940,0
|
|
20250217,161400,3367376384,940,940,940,940,231196
|
|
20250217,161300,3367376384,940,940,940,940,0
|
|
20250217,161200,3367376384,940,940,940,940,0
|
|
20250217,161100,3367376384,940,940,940,940,0
|
|
20250217,161000,3367376384,940,940,940,940,0
|
|
20250217,160900,3367376384,940,940,940,940,0
|
|
20250217,160800,3367376384,940,940,940,940,0
|
|
20250217,160700,3367376384,940,940,940,940,0
|
|
20250217,160600,3367376384,940,940,940,940,0
|
|
20250217,160500,3367376384,940,940,940,940,0
|
|
20250217,160400,3367376384,940,940,940,940,0
|
|
20250217,160300,3367376384,940,940,940,940,0
|
|
20250217,160200,3367376384,940,940,940,940,0
|
|
20250217,160100,3367376384,940,940,940,940,0
|
|
20250217,160000,3367376384,940,940,940,940,0
|
|
20250217,155900,3367376384,940,940,940,940,0
|
|
20250217,155800,3367376384,940,940,940,940,0
|
|
20250217,155700,3367376384,940,940,940,940,0
|
|
20250217,155600,3367376384,940,940,940,940,0
|
|
20250217,155500,3367376384,940,940,940,940,0
|
|
20250217,155400,3367376384,940,940,940,940,0
|
|
20250217,155300,3367376384,940,940,940,940,0
|
|
20250217,155200,3367376384,940,940,940,940,0
|
|
20250217,155100,3367376384,940,940,940,940,0
|
|
20250217,155000,3367376384,940,940,940,940,0
|
|
20250217,154900,3367376384,940,940,940,940,0
|
|
20250217,154800,3367376384,940,940,940,940,0
|
|
20250217,154700,3367376384,940,940,940,940,0
|
|
20250217,154600,3367376384,940,940,940,940,0
|
|
20250217,154500,3367376384,940,940,940,940,0
|
|
20250217,154400,3367376384,940,940,940,940,231196
|
|
20250217,154300,3367376384,940,940,940,940,0
|
|
20250217,154200,3367376384,940,940,940,940,0
|
|
20250217,154100,3367376384,940,940,940,940,0
|
|
20250217,154000,3367376384,940,940,940,940,0
|
|
20250217,153900,3367376384,940,940,940,940,0
|
|
20250217,153800,3367376384,940,940,940,940,0
|
|
20250217,153700,3367376384,940,940,940,940,0
|
|
20250217,153600,3367376384,940,940,940,940,0
|
|
20250217,153500,3367376384,940,940,940,940,0
|
|
20250217,153400,3367376384,940,940,940,940,0
|
|
20250217,153300,3367376384,940,940,940,940,0
|
|
20250217,153200,3367376384,940,940,940,940,0
|
|
20250217,153100,3367376384,940,940,940,940,0
|
|
20250217,153000,3367376384,940,940,940,940,231196
|
|
20250217,152900,3150052144,919,919,919,919,0
|
|
20250217,152800,3150052144,919,919,919,919,0
|
|
20250217,152700,3150052144,919,919,919,919,0
|
|
20250217,152600,3150052144,919,919,919,919,0
|
|
20250217,152500,3150052144,919,919,919,919,0
|
|
20250217,152400,3150052144,919,919,919,919,0
|
|
20250217,152300,3150052144,919,919,919,919,0
|
|
20250217,152200,3150052144,919,919,919,919,0
|
|
20250217,152100,3150052144,919,919,919,919,0
|
|
20250217,152000,3150052144,919,919,919,919,0
|
|
20250217,151900,3150052144,919,918,919,917,8086
|
|
20250217,151800,3142628029,919,918,919,918,8405
|
|
20250217,151700,3134912229,917,918,919,917,29842
|
|
20250217,151600,3107544795,919,918,919,917,394
|
|
20250217,151500,3107183105,917,918,919,916,2155
|
|
20250217,151400,3105206897,915,918,918,915,20515
|
|
20250217,151300,3086396409,919,920,921,919,2696
|
|
20250217,151200,3083918534,921,921,922,921,77
|
|
20250217,151100,3083847553,919,921,921,919,2592
|
|
20250217,151000,3081463282,921,919,922,919,11336
|
|
20250217,150900,3071019325,920,919,921,919,2887
|
|
20250217,150800,3068362889,921,919,921,917,6340
|
|
20250217,150700,3062535318,918,920,921,918,10619
|
|
20250217,150600,3052769991,918,920,920,918,2963
|
|
20250217,150500,3050049470,919,918,919,916,4694
|
|
20250217,150400,3045739938,917,919,919,917,274
|
|
20250217,150300,3045488632,919,916,919,916,1115
|
|
20250217,150200,3044465387,916,917,919,916,3626
|
|
20250217,150100,3041141318,917,918,918,916,1795
|
|
20250217,150000,3039495275,916,917,920,916,6771
|
|
20250217,145900,3033287732,917,917,919,917,648
|
|
20250217,145800,3032692764,919,920,920,919,632
|
|
20250217,145700,3032111955,917,919,919,917,3023
|
|
20250217,145600,3029336827,920,921,921,920,1517
|
|
20250217,145500,3027940866,921,920,921,920,4177
|
|
20250217,145400,3024095849,921,921,921,920,369
|
|
20250217,145300,3023756104,920,920,920,918,7792
|
|
20250217,145200,3016594770,919,920,920,919,3061
|
|
20250217,145100,3013778812,921,922,922,921,724
|
|
20250217,145000,3013111698,922,921,922,921,650
|
|
20250217,144900,3012513015,922,921,922,921,280
|
|
20250217,144800,3012255071,922,921,922,921,11307
|
|
20250217,144700,3001841122,921,922,922,921,540
|
|
20250217,144600,3001343672,922,921,922,921,315
|
|
20250217,144500,3001053336,921,921,922,921,1205
|
|
20250217,144400,2999943310,921,921,921,921,2080
|
|
20250217,144300,2998027630,920,921,922,920,6446
|
|
20250217,144200,2992091575,921,922,922,921,2651
|
|
20250217,144100,2989649999,922,925,925,922,2210
|
|
20250217,144000,2987612163,922,925,925,922,3041
|
|
20250217,143900,2984801119,925,925,926,925,7329
|
|
20250217,143800,2978018223,925,925,926,924,21315
|
|
20250217,143700,2958301115,926,929,930,926,6428
|
|
20250217,143600,2952328119,930,927,931,925,50306
|
|
20250217,143500,2905594371,925,922,926,922,29576
|
|
20250217,143400,2878238144,920,921,922,920,6903
|
|
20250217,143300,2871883428,921,922,923,921,26535
|
|
20250217,143200,2847418114,922,916,922,916,73996
|
|
20250217,143100,2779508141,916,915,916,915,222
|
|
20250217,143000,2779304909,915,916,916,915,1350
|
|
20250217,142900,2778069559,916,917,917,916,648
|
|
20250217,142800,2777475639,917,916,917,916,201
|
|
20250217,142700,2777291522,916,917,917,916,1827
|
|
20250217,142600,2775616663,916,916,916,916,4556
|
|
20250217,142500,2771443367,915,915,915,915,1987
|
|
20250217,142400,2769625262,915,913,915,913,1043
|
|
20250217,142300,2768670963,914,914,914,914,2127
|
|
20250217,142200,2766726885,915,915,915,915,0
|
|
20250217,142100,2766726885,915,913,915,912,1283
|
|
20250217,142000,2765556179,916,916,916,916,0
|
|
20250217,141900,2765556179,916,916,916,916,2
|
|
20250217,141800,2765554347,913,913,913,913,0
|
|
20250217,141700,2765554347,913,916,916,912,4441
|
|
20250217,141600,2761497695,916,916,916,915,14
|
|
20250217,141500,2761484873,915,913,915,911,20417
|
|
20250217,141400,2742841478,914,914,914,914,0
|
|
20250217,141300,2742841478,914,913,914,912,95
|
|
20250217,141200,2742754832,914,913,914,912,780
|
|
20250217,141100,2742043469,914,914,914,914,2
|
|
20250217,141000,2742041641,914,914,914,914,33
|
|
20250217,140900,2742011479,913,913,913,913,2223
|
|
20250217,140800,2739981880,913,911,913,911,112
|
|
20250217,140700,2739879782,913,913,914,913,1057
|
|
20250217,140600,2738914734,912,913,913,912,13732
|
|
20250217,140500,2726384764,913,914,914,913,2
|
|
20250217,140400,2726382937,914,914,914,912,9294
|
|
20250217,140300,2717894402,914,915,915,914,1250
|
|
20250217,140200,2716751103,915,914,915,914,4177
|
|
20250217,140100,2712930123,915,915,915,915,1110
|
|
20250217,140000,2711914473,915,914,915,914,2585
|
|
20250217,135900,2709551754,914,915,915,914,419
|
|
20250217,135800,2709168407,915,914,915,914,1789
|
|
20250217,135700,2707531972,915,915,915,914,304
|
|
20250217,135600,2707254098,915,915,915,915,517
|
|
20250217,135500,2706781043,915,915,915,915,0
|
|
20250217,135400,2706781043,915,915,915,915,437
|
|
20250217,135300,2706381188,915,915,915,915,8
|
|
20250217,135200,2706373868,916,916,916,916,100
|
|
20250217,135100,2706282268,915,916,916,915,511
|
|
20250217,135000,2705814692,916,915,916,914,6729
|
|
20250217,134900,2699656379,914,915,915,914,1985
|
|
20250217,134800,2697842088,915,915,915,914,401
|
|
20250217,134700,2697475353,915,915,915,915,427
|
|
20250217,134600,2697084648,916,914,916,914,1420
|
|
20250217,134500,2695785752,916,916,916,916,0
|
|
20250217,134400,2695785752,916,914,916,914,54
|
|
20250217,134300,2695736292,914,915,916,914,86
|
|
20250217,134200,2695657609,916,916,916,916,32
|
|
20250217,134100,2695628297,913,917,917,913,133
|
|
20250217,134000,2695506464,914,915,917,914,1384
|
|
20250217,133900,2694241406,917,915,917,914,1205
|
|
20250217,133800,2693139332,915,915,915,915,2295
|
|
20250217,133700,2691039407,918,916,918,916,7369
|
|
20250217,133600,2684278037,916,915,916,915,2
|
|
20250217,133500,2684276206,916,914,916,914,251
|
|
20250217,133400,2684046581,913,914,914,913,830
|
|
20250217,133300,2683287991,914,914,915,914,1776
|
|
20250217,133200,2681663527,915,916,916,914,192
|
|
20250217,133100,2681487906,916,915,917,914,6521
|
|
20250217,133000,2675524164,916,916,916,916,307
|
|
20250217,132900,2675242952,916,916,916,916,394
|
|
20250217,132800,2674882048,916,916,916,915,1094
|
|
20250217,132700,2673879949,916,914,916,914,2967
|
|
20250217,132600,2671166197,914,914,915,914,6111
|
|
20250217,132500,2665579452,914,914,914,914,1001
|
|
20250217,132400,2664664538,914,913,914,913,80
|
|
20250217,132300,2664591497,913,913,913,912,3226
|
|
20250217,132200,2661646861,914,914,914,913,964
|
|
20250217,132100,2660765766,914,913,914,913,3201
|
|
20250217,132000,2657843227,913,913,915,913,6968
|
|
20250217,131900,2651477165,913,912,913,912,2606
|
|
20250217,131800,2649098594,913,912,913,912,2316
|
|
20250217,131700,2646986168,912,912,912,912,414
|
|
20250217,131600,2646608600,913,912,914,912,612
|
|
20250217,131500,2646050343,912,913,913,912,10437
|
|
20250217,131400,2636524138,913,915,915,913,1508
|
|
20250217,131300,2635147318,912,912,915,912,2244
|
|
20250217,131200,2633100767,913,913,913,912,4563
|
|
20250217,131100,2628938242,912,913,913,912,1127
|
|
20250217,131000,2627909391,913,915,915,913,481
|
|
20250217,130900,2627469790,915,913,915,913,2291
|
|
20250217,130800,2625378105,915,916,916,913,7446
|
|
20250217,130700,2618574123,915,915,916,915,1402
|
|
20250217,130600,2617291195,916,916,916,916,0
|
|
20250217,130500,2617291195,916,914,916,914,3539
|
|
20250217,130400,2614056547,914,915,916,914,9392
|
|
20250217,130300,2605471302,915,917,917,915,1429
|
|
20250217,130200,2604163149,916,916,917,916,2675
|
|
20250217,130100,2601712746,916,917,918,916,2787
|
|
20250217,130000,2599155998,917,919,919,917,4873
|
|
20250217,125900,2594683013,919,919,919,919,1000
|
|
20250217,125800,2593764013,919,918,920,918,5273
|
|
20250217,125700,2588917164,919,920,920,918,8348
|
|
20250217,125600,2581244425,921,920,921,919,6928
|
|
20250217,125500,2574873371,921,916,921,915,4639
|
|
20250217,125400,2570608800,916,919,919,916,6097
|
|
20250217,125300,2565022482,919,917,921,916,1567
|
|
20250217,125200,2563585957,917,918,918,916,6938
|
|
20250217,125100,2557225154,919,919,920,916,7222
|
|
20250217,125000,2550589930,919,920,920,918,7049
|
|
20250217,124900,2544111927,919,920,921,919,4958
|
|
20250217,124800,2539551110,919,919,920,918,2530
|
|
20250217,124700,2537226371,920,921,921,917,5355
|
|
20250217,124600,2532304954,921,919,921,918,16428
|
|
20250217,124500,2517201489,919,924,924,919,15078
|
|
20250217,124400,2503309300,923,925,925,922,3873
|
|
20250217,124300,2499734968,925,925,927,922,30240
|
|
20250217,124200,2471758095,925,922,925,918,22488
|
|
20250217,124100,2450998867,923,914,924,914,37159
|
|
20250217,124000,2416791358,915,914,915,911,3330
|
|
20250217,123900,2413747648,914,914,914,914,17600
|
|
20250217,123800,2397661248,911,913,914,911,8373
|
|
20250217,123700,2390024552,914,914,915,914,241
|
|
20250217,123600,2389804276,914,914,915,914,2761
|
|
20250217,123500,2387279722,914,913,914,913,1173
|
|
20250217,123400,2386208710,913,914,914,913,3317
|
|
20250217,123300,2383177092,914,912,914,912,6524
|
|
20250217,123200,2377223456,912,914,914,912,2362
|
|
20250217,123100,2375066390,914,918,919,914,7601
|
|
20250217,123000,2368117673,916,916,918,914,14385
|
|
20250217,122900,2354964514,916,917,919,913,39740
|
|
20250217,122800,2318656034,917,920,920,915,7153
|
|
20250217,122700,2312094641,919,921,922,919,15926
|
|
20250217,122600,2297420227,921,921,923,919,12345
|
|
20250217,122500,2286047645,922,912,922,911,61961
|
|
20250217,122400,2229307115,913,915,915,912,12497
|
|
20250217,122300,2217888059,916,919,919,916,10058
|
|
20250217,122200,2208666987,918,917,918,917,1647
|
|
20250217,122100,2207155541,917,918,918,916,5049
|
|
20250217,122000,2202524050,918,919,919,917,7999
|
|
20250217,121900,2195181303,918,922,922,917,31552
|
|
20250217,121800,2166134269,921,921,921,920,12463
|
|
20250217,121700,2154655856,921,922,923,919,47493
|
|
20250217,121600,2110910056,922,918,922,917,60805
|
|
20250217,121500,2055000433,918,915,918,914,11624
|
|
20250217,121400,2044347796,915,916,918,915,25569
|
|
20250217,121300,2020914867,917,914,919,914,69729
|
|
20250217,121200,1957010016,914,911,914,911,1601
|
|
20250217,121100,1955548831,910,912,913,910,529
|
|
20250217,121000,1955066066,913,913,913,913,167
|
|
20250217,120900,1954913595,913,913,914,911,31728
|
|
20250217,120800,1925962524,913,911,913,911,5455
|
|
20250217,120700,1920988127,910,907,910,905,15278
|
|
20250217,120600,1907110737,907,910,910,907,11604
|
|
20250217,120500,1896575907,909,914,914,909,7335
|
|
20250217,120400,1889892705,915,911,915,911,14752
|
|
20250217,120300,1876416793,912,912,913,909,13759
|
|
20250217,120200,1863890994,913,914,914,913,1513
|
|
20250217,120100,1862508991,915,918,919,914,24263
|
|
20250217,120000,1840269194,918,917,918,916,11388
|
|
20250217,115900,1829821981,917,911,918,908,73550
|
|
20250217,115800,1762581916,911,909,911,908,9269
|
|
20250217,115700,1754147751,907,909,909,907,6015
|
|
20250217,115600,1748690116,909,908,909,908,460
|
|
20250217,115500,1748271998,908,908,908,908,1
|
|
20250217,115400,1748271090,909,908,909,906,2604
|
|
20250217,115300,1745907539,908,907,908,907,5465
|
|
20250217,115200,1740947466,908,908,909,908,1695
|
|
20250217,115100,1739408376,908,909,909,908,3376
|
|
20250217,115000,1736342243,909,910,911,909,993
|
|
20250217,114900,1735438712,909,909,910,908,2780
|
|
20250217,114800,1732913612,910,911,911,907,2158
|
|
20250217,114700,1730952088,911,912,913,909,17140
|
|
20250217,114600,1715333490,912,911,912,910,1368
|
|
20250217,114500,1714087525,911,910,911,909,3302
|
|
20250217,114400,1711082113,910,910,910,909,375
|
|
20250217,114300,1710740921,910,910,911,910,1825
|
|
20250217,114200,1709080105,911,911,912,910,9980
|
|
20250217,114100,1699988204,910,907,910,906,46352
|
|
20250217,114000,1657880087,907,908,908,907,5071
|
|
20250217,113900,1653276679,908,908,909,908,147
|
|
20250217,113800,1653143136,908,907,908,907,1345
|
|
20250217,113700,1651922056,908,908,908,908,1727
|
|
20250217,113600,1650353940,908,908,909,908,5810
|
|
20250217,113500,1645076252,908,908,909,907,5118
|
|
20250217,113400,1640426385,907,905,909,905,10525
|
|
20250217,113300,1630874376,905,903,905,903,13540
|
|
20250217,113200,1618621864,903,904,904,903,2196
|
|
20250217,113100,1616636972,903,904,905,903,2649
|
|
20250217,113000,1614242034,904,901,904,901,11309
|
|
20250217,112900,1604031819,901,902,903,901,16130
|
|
20250217,112800,1589469339,903,900,903,900,2350
|
|
20250217,112700,1587348817,901,902,903,900,8103
|
|
20250217,112600,1580048050,903,903,904,902,7883
|
|
20250217,112500,1572934733,903,902,904,902,8680
|
|
20250217,112400,1565102133,902,902,902,902,229
|
|
20250217,112300,1564895575,902,902,902,901,50
|
|
20250217,112200,1564850495,902,901,902,901,5487
|
|
20250217,112100,1559902132,901,900,901,900,477
|
|
20250217,112000,1559472375,901,901,902,901,310
|
|
20250217,111900,1559193056,901,899,901,899,6258
|
|
20250217,111800,1553561982,899,899,900,898,6007
|
|
20250217,111700,1548161395,899,900,901,899,6093
|
|
20250217,111600,1542677892,900,900,901,900,2742
|
|
20250217,111500,1540210091,900,900,900,900,390
|
|
20250217,111400,1539859091,899,899,899,898,478
|
|
20250217,111300,1539429568,900,899,900,899,505
|
|
20250217,111200,1538975568,900,899,902,899,44432
|
|
20250217,111100,1498918772,901,902,902,900,8895
|
|
20250217,111000,1490908301,900,896,902,896,21565
|
|
20250217,110900,1471531538,896,891,897,890,20173
|
|
20250217,110800,1453510288,891,892,892,891,1017
|
|
20250217,110700,1452603141,891,891,892,891,91
|
|
20250217,110600,1452522038,891,891,891,890,117
|
|
20250217,110500,1452417891,890,891,891,890,36
|
|
20250217,110400,1452385840,891,891,891,891,4000
|
|
20250217,110300,1448821840,891,892,892,891,1057
|
|
20250217,110200,1447878997,892,892,892,892,150
|
|
20250217,110100,1447745197,892,891,892,889,5393
|
|
20250217,110000,1442940107,888,888,891,888,595
|
|
20250217,105900,1442410732,889,888,889,888,745
|
|
20250217,105800,1441749162,889,891,891,889,1282
|
|
20250217,105700,1440608904,891,890,891,890,5
|
|
20250217,105600,1440604453,891,891,891,891,0
|
|
20250217,105500,1440604453,891,891,891,891,396
|
|
20250217,105400,1440251617,888,888,888,888,100
|
|
20250217,105300,1440162817,888,888,888,888,11
|
|
20250217,105200,1440153049,888,889,890,888,6722
|
|
20250217,105100,1434178440,889,889,890,889,1495
|
|
20250217,105000,1432849363,890,890,891,890,5981
|
|
20250217,104900,1427526223,890,889,890,889,4162
|
|
20250217,104800,1423824672,888,888,888,888,2104
|
|
20250217,104700,1421956320,888,888,888,888,176
|
|
20250217,104600,1421800032,887,887,887,887,301
|
|
20250217,104500,1421533045,888,887,888,887,866
|
|
20250217,104400,1420764739,887,889,890,887,3200
|
|
20250217,104300,1417921936,889,889,889,889,4
|
|
20250217,104200,1417918380,889,889,889,889,521
|
|
20250217,104100,1417455211,887,887,887,887,200
|
|
20250217,104000,1417277811,888,888,888,887,2799
|
|
20250217,103900,1414793599,886,887,890,886,1820
|
|
20250217,103800,1413181010,887,889,890,887,7404
|
|
20250217,103700,1406601081,889,888,889,887,1677
|
|
20250217,103600,1405111900,888,887,888,887,4410
|
|
20250217,103500,1401197925,885,885,886,885,3069
|
|
20250217,103400,1398480351,886,885,886,885,2227
|
|
20250217,103300,1396509455,885,883,885,882,5
|
|
20250217,103200,1396505041,882,882,883,882,198
|
|
20250217,103100,1396330400,885,882,885,882,1502
|
|
20250217,103000,1395005630,882,883,883,882,1300
|
|
20250217,102900,1393857863,884,884,885,882,2857
|
|
20250217,102800,1391337855,884,884,884,884,39
|
|
20250217,102700,1391303379,884,883,886,882,381
|
|
20250217,102600,1390967314,883,886,886,883,31778
|
|
20250217,102500,1362899453,887,888,888,887,4379
|
|
20250217,102400,1359015274,887,888,888,887,3352
|
|
20250217,102300,1356042038,887,887,888,887,5730
|
|
20250217,102200,1350958898,887,887,887,887,3558
|
|
20250217,102100,1347802952,884,887,887,884,4094
|
|
20250217,102000,1344181928,887,886,887,885,3256
|
|
20250217,101900,1341297532,886,887,887,886,3938
|
|
20250217,101800,1337804740,889,889,889,888,4654
|
|
20250217,101700,1333669900,888,889,889,888,6
|
|
20250217,101600,1333664571,889,888,889,888,361
|
|
20250217,101500,1333343947,888,888,888,888,3729
|
|
20250217,101400,1330032595,888,888,888,888,515
|
|
20250217,101300,1329575275,886,886,886,886,1223
|
|
20250217,101200,1328491697,888,888,888,888,11
|
|
20250217,101100,1328481929,886,886,886,886,51
|
|
20250217,101000,1328436743,888,888,888,888,1
|
|
20250217,100900,1328435855,885,889,889,885,583
|
|
20250217,100800,1327917872,885,884,885,883,6736
|
|
20250217,100700,1321968784,885,883,885,882,4165
|
|
20250217,100600,1318287893,885,883,885,883,2663
|
|
20250217,100500,1315936424,883,889,889,883,30582
|
|
20250217,100400,1288820599,889,889,889,889,1
|
|
20250217,100300,1288819710,888,888,889,888,5402
|
|
20250217,100200,1284020964,889,889,889,888,2563
|
|
20250217,100100,1281742931,889,889,889,888,1210
|
|
20250217,100000,1280667327,889,889,890,889,3420
|
|
20250217,095900,1277625947,889,890,893,889,1235
|
|
20250217,095800,1276527762,890,891,892,890,963
|
|
20250217,095700,1275669830,892,894,894,892,1904
|
|
20250217,095600,1273971448,892,893,894,892,725
|
|
20250217,095500,1273323548,894,897,897,892,11455
|
|
20250217,095400,1263075903,897,895,897,895,6417
|
|
20250217,095300,1257325719,895,894,895,894,3513
|
|
20250217,095200,1254184897,895,894,895,894,4623
|
|
20250217,095100,1250047939,894,892,895,892,1407
|
|
20250217,095000,1248792433,893,895,895,893,1099
|
|
20250217,094900,1247810948,895,891,896,890,32769
|
|
20250217,094800,1218583873,892,892,892,888,889
|
|
20250217,094700,1217792410,890,895,896,890,23169
|
|
20250217,094600,1197106857,896,897,897,895,3517
|
|
20250217,094500,1193956738,896,895,897,894,14123
|
|
20250217,094400,1181316123,895,894,895,893,4114
|
|
20250217,094300,1177636976,895,891,895,890,14412
|
|
20250217,094200,1164775581,892,893,894,891,1831
|
|
20250217,094100,1163140516,894,890,894,890,7068
|
|
20250217,094000,1156844013,891,889,891,888,12055
|
|
20250217,093900,1146117690,889,888,890,886,6814
|
|
20250217,093800,1140070305,888,888,890,885,3462
|
|
20250217,093700,1136994672,887,885,887,884,10420
|
|
20250217,093600,1127766448,885,886,887,884,10314
|
|
20250217,093500,1118634650,886,883,886,882,3714
|
|
20250217,093400,1115350201,882,876,883,876,22326
|
|
20250217,093300,1095712669,875,874,876,873,34289
|
|
20250217,093200,1065715157,874,875,875,872,8263
|
|
20250217,093100,1058498164,874,873,874,873,1747
|
|
20250217,093000,1056972296,874,874,874,873,761
|
|
20250217,092900,1056307345,874,874,874,874,147
|
|
20250217,092800,1056178867,873,873,874,872,3675
|
|
20250217,092700,1052970401,874,872,874,871,10296
|
|
20250217,092600,1043980666,872,873,873,871,10087
|
|
20250217,092500,1035189835,872,873,873,872,153
|
|
20250217,092400,1035056316,873,872,873,872,2055
|
|
20250217,092300,1033263201,872,871,873,870,9277
|
|
20250217,092200,1025176874,871,873,873,870,4206
|
|
20250217,092100,1021516334,871,873,874,871,6272
|
|
20250217,092000,1016053334,872,875,877,872,31930
|
|
20250217,091900,988170970,877,875,877,874,4856
|
|
20250217,091800,983921720,875,873,875,873,4184
|
|
20250217,091700,980263941,873,872,874,871,4823
|
|
20250217,091600,976053851,872,875,875,870,13059
|
|
20250217,091500,964671238,874,872,875,871,6552
|
|
20250217,091400,958953950,872,875,877,870,10429
|
|
20250217,091300,949863214,875,874,877,873,18282
|
|
20250217,091200,933868524,872,870,876,870,15416
|
|
20250217,091100,920422059,870,874,878,867,57545
|
|
20250217,091000,870180044,876,877,879,874,22851
|
|
20250217,090900,850175843,876,893,893,876,88207
|
|
20250217,090800,772189789,893,890,897,890,19893
|
|
20250217,090700,754443143,890,899,901,887,48176
|
|
20250217,090600,711359312,900,901,914,900,94166
|
|
20250217,090500,625895938,901,906,911,901,107741
|
|
20250217,090400,528308562,906,891,908,891,160873
|
|
20250217,090300,383016680,890,903,903,889,81263
|
|
20250217,090200,310259205,903,884,903,881,206285
|
|
20250217,090100,126076744,886,872,888,872,95530
|
|
20250217,090000,42107397,867,865,870,860,48421
|