587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,184400,3446124713,732,732,732,732,83670
|
|
20250219,184300,3446124713,732,732,732,732,0
|
|
20250219,184200,3446124713,732,732,732,732,0
|
|
20250219,184100,3446124713,732,732,732,732,0
|
|
20250219,184000,3446124713,732,732,732,732,0
|
|
20250219,183900,3446124713,732,732,732,732,0
|
|
20250219,183800,3446124713,732,732,732,732,0
|
|
20250219,183700,3446124713,732,732,732,732,0
|
|
20250219,183600,3446124713,732,732,732,732,0
|
|
20250219,183500,3446124713,732,732,732,732,0
|
|
20250219,183400,3446124713,732,732,732,732,0
|
|
20250219,183300,3446124713,732,732,732,732,0
|
|
20250219,183200,3446124713,732,732,732,732,0
|
|
20250219,183100,3446124713,732,732,732,732,0
|
|
20250219,183000,3446124713,732,732,732,732,0
|
|
20250219,182900,3446124713,732,732,732,732,0
|
|
20250219,182800,3446124713,732,732,732,732,0
|
|
20250219,182700,3446124713,732,732,732,732,0
|
|
20250219,182600,3446124713,732,732,732,732,0
|
|
20250219,182500,3446124713,732,732,732,732,0
|
|
20250219,182400,3446124713,732,732,732,732,0
|
|
20250219,182300,3446124713,732,732,732,732,0
|
|
20250219,182200,3446124713,732,732,732,732,0
|
|
20250219,182100,3446124713,732,732,732,732,0
|
|
20250219,182000,3446124713,732,732,732,732,0
|
|
20250219,181900,3446124713,732,732,732,732,0
|
|
20250219,181800,3446124713,732,732,732,732,0
|
|
20250219,181700,3446124713,732,732,732,732,0
|
|
20250219,181600,3446124713,732,732,732,732,0
|
|
20250219,181500,3446124713,732,732,732,732,0
|
|
20250219,181400,3446124713,732,732,732,732,83670
|
|
20250219,181300,3446124713,732,732,732,732,0
|
|
20250219,181200,3446124713,732,732,732,732,0
|
|
20250219,181100,3446124713,732,732,732,732,0
|
|
20250219,181000,3446124713,732,732,732,732,0
|
|
20250219,180900,3446124713,732,732,732,732,0
|
|
20250219,180800,3446124713,732,732,732,732,0
|
|
20250219,180700,3446124713,732,732,732,732,0
|
|
20250219,180600,3446124713,732,732,732,732,0
|
|
20250219,180500,3446124713,732,732,732,732,0
|
|
20250219,180400,3446124713,732,732,732,732,0
|
|
20250219,180300,3446124713,732,732,732,732,0
|
|
20250219,180200,3446124713,732,732,732,732,0
|
|
20250219,180100,3446124713,732,732,732,732,0
|
|
20250219,180000,3446124713,732,732,732,732,0
|
|
20250219,175900,3446124713,732,732,732,732,0
|
|
20250219,175800,3446124713,732,732,732,732,0
|
|
20250219,175700,3446124713,732,732,732,732,0
|
|
20250219,175600,3446124713,732,732,732,732,0
|
|
20250219,175500,3446124713,732,732,732,732,0
|
|
20250219,175400,3446124713,732,732,732,732,0
|
|
20250219,175300,3446124713,732,732,732,732,0
|
|
20250219,175200,3446124713,732,732,732,732,0
|
|
20250219,175100,3446124713,732,732,732,732,0
|
|
20250219,175000,3446124713,732,732,732,732,0
|
|
20250219,174900,3446124713,732,732,732,732,0
|
|
20250219,174800,3446124713,732,732,732,732,0
|
|
20250219,174700,3446124713,732,732,732,732,0
|
|
20250219,174600,3446124713,732,732,732,732,0
|
|
20250219,174500,3446124713,732,732,732,732,0
|
|
20250219,174400,3446124713,732,732,732,732,83670
|
|
20250219,174300,3446124713,732,732,732,732,0
|
|
20250219,174200,3446124713,732,732,732,732,0
|
|
20250219,174100,3446124713,732,732,732,732,0
|
|
20250219,174000,3446124713,732,732,732,732,0
|
|
20250219,173900,3446124713,732,732,732,732,0
|
|
20250219,173800,3446124713,732,732,732,732,0
|
|
20250219,173700,3446124713,732,732,732,732,0
|
|
20250219,173600,3446124713,732,732,732,732,0
|
|
20250219,173500,3446124713,732,732,732,732,0
|
|
20250219,173400,3446124713,732,732,732,732,0
|
|
20250219,173300,3446124713,732,732,732,732,0
|
|
20250219,173200,3446124713,732,732,732,732,0
|
|
20250219,173100,3446124713,732,732,732,732,0
|
|
20250219,173000,3446124713,732,732,732,732,0
|
|
20250219,172900,3446124713,732,732,732,732,0
|
|
20250219,172800,3446124713,732,732,732,732,0
|
|
20250219,172700,3446124713,732,732,732,732,0
|
|
20250219,172600,3446124713,732,732,732,732,0
|
|
20250219,172500,3446124713,732,732,732,732,0
|
|
20250219,172400,3446124713,732,732,732,732,0
|
|
20250219,172300,3446124713,732,732,732,732,0
|
|
20250219,172200,3446124713,732,732,732,732,0
|
|
20250219,172100,3446124713,732,732,732,732,0
|
|
20250219,172000,3446124713,732,732,732,732,0
|
|
20250219,171900,3446124713,732,732,732,732,0
|
|
20250219,171800,3446124713,732,732,732,732,0
|
|
20250219,171700,3446124713,732,732,732,732,0
|
|
20250219,171600,3446124713,732,732,732,732,0
|
|
20250219,171500,3446124713,732,732,732,732,0
|
|
20250219,171400,3446124713,732,732,732,732,83670
|
|
20250219,171300,3446124713,732,732,732,732,0
|
|
20250219,171200,3446124713,732,732,732,732,0
|
|
20250219,171100,3446124713,732,732,732,732,0
|
|
20250219,171000,3446124713,732,732,732,732,0
|
|
20250219,170900,3446124713,732,732,732,732,0
|
|
20250219,170800,3446124713,732,732,732,732,0
|
|
20250219,170700,3446124713,732,732,732,732,0
|
|
20250219,170600,3446124713,732,732,732,732,0
|
|
20250219,170500,3446124713,732,732,732,732,0
|
|
20250219,170400,3446124713,732,732,732,732,0
|
|
20250219,170300,3446124713,732,732,732,732,0
|
|
20250219,170200,3446124713,732,732,732,732,0
|
|
20250219,170100,3446124713,732,732,732,732,0
|
|
20250219,170000,3446124713,732,732,732,732,0
|
|
20250219,165900,3446124713,732,732,732,732,0
|
|
20250219,165800,3446124713,732,732,732,732,0
|
|
20250219,165700,3446124713,732,732,732,732,0
|
|
20250219,165600,3446124713,732,732,732,732,0
|
|
20250219,165500,3446124713,732,732,732,732,0
|
|
20250219,165400,3446124713,732,732,732,732,0
|
|
20250219,165300,3446124713,732,732,732,732,0
|
|
20250219,165200,3446124713,732,732,732,732,0
|
|
20250219,165100,3446124713,732,732,732,732,0
|
|
20250219,165000,3446124713,732,732,732,732,0
|
|
20250219,164900,3446124713,732,732,732,732,0
|
|
20250219,164800,3446124713,732,732,732,732,0
|
|
20250219,164700,3446124713,732,732,732,732,0
|
|
20250219,164600,3446124713,732,732,732,732,0
|
|
20250219,164500,3446124713,732,732,732,732,0
|
|
20250219,164400,3446124713,732,732,732,732,83670
|
|
20250219,164300,3446124713,732,732,732,732,0
|
|
20250219,164200,3446124713,732,732,732,732,0
|
|
20250219,164100,3446124713,732,732,732,732,0
|
|
20250219,164000,3446124713,732,732,732,732,0
|
|
20250219,163900,3446124713,732,732,732,732,0
|
|
20250219,163800,3446124713,732,732,732,732,0
|
|
20250219,163700,3446124713,732,732,732,732,0
|
|
20250219,163600,3446124713,732,732,732,732,0
|
|
20250219,163500,3446124713,732,732,732,732,0
|
|
20250219,163400,3446124713,732,732,732,732,0
|
|
20250219,163300,3446124713,732,732,732,732,0
|
|
20250219,163200,3446124713,732,732,732,732,0
|
|
20250219,163100,3446124713,732,732,732,732,0
|
|
20250219,163000,3446124713,732,732,732,732,0
|
|
20250219,162900,3446124713,732,732,732,732,0
|
|
20250219,162800,3446124713,732,732,732,732,0
|
|
20250219,162700,3446124713,732,732,732,732,0
|
|
20250219,162600,3446124713,732,732,732,732,0
|
|
20250219,162500,3446124713,732,732,732,732,0
|
|
20250219,162400,3446124713,732,732,732,732,0
|
|
20250219,162300,3446124713,732,732,732,732,0
|
|
20250219,162200,3446124713,732,732,732,732,0
|
|
20250219,162100,3446124713,732,732,732,732,0
|
|
20250219,162000,3446124713,732,732,732,732,0
|
|
20250219,161900,3446124713,732,732,732,732,0
|
|
20250219,161800,3446124713,732,732,732,732,0
|
|
20250219,161700,3446124713,732,732,732,732,0
|
|
20250219,161600,3446124713,732,732,732,732,0
|
|
20250219,161500,3446124713,732,732,732,732,0
|
|
20250219,161400,3446124713,732,732,732,732,83670
|
|
20250219,161300,3446124713,732,732,732,732,0
|
|
20250219,161200,3446124713,732,732,732,732,0
|
|
20250219,161100,3446124713,732,732,732,732,0
|
|
20250219,161000,3446124713,732,732,732,732,0
|
|
20250219,160900,3446124713,732,732,732,732,0
|
|
20250219,160800,3446124713,732,732,732,732,0
|
|
20250219,160700,3446124713,732,732,732,732,0
|
|
20250219,160600,3446124713,732,732,732,732,0
|
|
20250219,160500,3446124713,732,732,732,732,0
|
|
20250219,160400,3446124713,732,732,732,732,0
|
|
20250219,160300,3446124713,732,732,732,732,0
|
|
20250219,160200,3446124713,732,732,732,732,0
|
|
20250219,160100,3446124713,732,732,732,732,0
|
|
20250219,160000,3446124713,732,732,732,732,0
|
|
20250219,155900,3446124713,732,732,732,732,0
|
|
20250219,155800,3446124713,732,732,732,732,0
|
|
20250219,155700,3446124713,732,732,732,732,0
|
|
20250219,155600,3446124713,732,732,732,732,0
|
|
20250219,155500,3446124713,732,732,732,732,0
|
|
20250219,155400,3446124713,732,732,732,732,0
|
|
20250219,155300,3446124713,732,732,732,732,0
|
|
20250219,155200,3446124713,732,732,732,732,0
|
|
20250219,155100,3446124713,732,732,732,732,0
|
|
20250219,155000,3446124713,732,732,732,732,0
|
|
20250219,154900,3446124713,732,732,732,732,0
|
|
20250219,154800,3446124713,732,732,732,732,0
|
|
20250219,154700,3446124713,732,732,732,732,0
|
|
20250219,154600,3446124713,732,732,732,732,0
|
|
20250219,154500,3446124713,732,732,732,732,0
|
|
20250219,154400,3446124713,732,732,732,732,83670
|
|
20250219,154300,3446124713,732,732,732,732,0
|
|
20250219,154200,3446124713,732,732,732,732,0
|
|
20250219,154100,3446124713,732,732,732,732,0
|
|
20250219,154000,3446124713,732,732,732,732,0
|
|
20250219,153900,3446124713,732,732,732,732,0
|
|
20250219,153800,3446124713,732,732,732,732,0
|
|
20250219,153700,3446124713,732,732,732,732,0
|
|
20250219,153600,3446124713,732,732,732,732,0
|
|
20250219,153500,3446124713,732,732,732,732,0
|
|
20250219,153400,3446124713,732,732,732,732,0
|
|
20250219,153300,3446124713,732,732,732,732,0
|
|
20250219,153200,3446124713,732,732,732,732,0
|
|
20250219,153100,3446124713,732,732,732,732,0
|
|
20250219,153000,3446124713,732,732,732,732,83670
|
|
20250219,152900,3384878273,728,728,728,728,0
|
|
20250219,152800,3384878273,728,728,728,728,0
|
|
20250219,152700,3384878273,728,728,728,728,0
|
|
20250219,152600,3384878273,728,728,728,728,0
|
|
20250219,152500,3384878273,728,728,728,728,0
|
|
20250219,152400,3384878273,728,728,728,728,0
|
|
20250219,152300,3384878273,728,728,728,728,0
|
|
20250219,152200,3384878273,728,728,728,728,0
|
|
20250219,152100,3384878273,728,728,728,728,0
|
|
20250219,152000,3384878273,728,728,728,728,0
|
|
20250219,151900,3384878273,728,728,728,727,18797
|
|
20250219,151800,3371201037,728,728,728,727,1733
|
|
20250219,151700,3369940806,730,728,730,727,4025
|
|
20250219,151600,3367009578,727,728,728,727,5736
|
|
20250219,151500,3362835111,728,728,728,728,2331
|
|
20250219,151400,3361138143,728,728,728,727,1728
|
|
20250219,151300,3359881567,729,728,729,726,4658
|
|
20250219,151200,3356493173,729,729,730,729,11887
|
|
20250219,151100,3347827526,729,729,729,729,100
|
|
20250219,151000,3347754626,729,729,729,729,3
|
|
20250219,150900,3347752439,730,730,730,730,1872
|
|
20250219,150800,3346385879,731,731,731,731,2
|
|
20250219,150700,3346384417,730,730,730,730,11612
|
|
20250219,150600,3337907657,727,728,728,727,420
|
|
20250219,150500,3337602112,731,728,731,727,10421
|
|
20250219,150400,3330014421,730,729,730,728,856
|
|
20250219,150300,3329391151,730,729,730,728,3661
|
|
20250219,150200,3326719461,729,730,730,727,10597
|
|
20250219,150100,3318997239,730,730,731,730,1517
|
|
20250219,150000,3317888590,730,730,731,730,3556
|
|
20250219,145900,3315292266,730,730,731,729,42037
|
|
20250219,145800,3284603642,731,732,732,731,3090
|
|
20250219,145700,3282344752,732,732,732,731,2470
|
|
20250219,145600,3280536713,732,732,732,732,32
|
|
20250219,145500,3280513289,732,734,734,731,979
|
|
20250219,145400,3279796644,733,733,734,733,8760
|
|
20250219,145300,3273375561,733,733,733,733,705
|
|
20250219,145200,3272858796,731,732,733,731,3099
|
|
20250219,145100,3270588373,732,734,734,732,7060
|
|
20250219,145000,3265414333,734,732,734,731,266
|
|
20250219,144900,3265219634,732,732,732,732,1808
|
|
20250219,144800,3263896178,732,732,732,732,255
|
|
20250219,144700,3263709518,734,735,735,734,263
|
|
20250219,144600,3263516274,735,736,736,734,3757
|
|
20250219,144500,3260753642,736,732,736,731,20234
|
|
20250219,144400,3245904073,731,731,732,731,360
|
|
20250219,144300,3245640893,732,732,732,731,1431
|
|
20250219,144200,3244593617,732,732,732,732,871
|
|
20250219,144100,3243956045,732,732,732,732,351
|
|
20250219,144000,3243699113,732,732,732,732,3717
|
|
20250219,143900,3240978269,732,732,732,732,1335
|
|
20250219,143800,3240001049,732,731,732,731,622
|
|
20250219,143700,3239546315,731,731,731,731,0
|
|
20250219,143600,3239546315,731,732,732,730,2630
|
|
20250219,143500,3237624185,731,731,731,731,2200
|
|
20250219,143400,3236015985,731,731,732,731,1910
|
|
20250219,143300,3234619765,730,730,730,730,1938
|
|
20250219,143200,3233205025,730,731,731,730,251
|
|
20250219,143100,3233021595,731,731,731,730,21
|
|
20250219,143000,3233006245,731,730,731,730,8675
|
|
20250219,142900,3226673459,730,731,731,730,11738
|
|
20250219,142800,3218104481,731,732,732,731,633
|
|
20250219,142700,3217641742,732,731,732,731,3590
|
|
20250219,142600,3215016110,730,731,731,730,1216
|
|
20250219,142500,3214128214,731,730,731,730,67
|
|
20250219,142400,3214079275,730,730,731,730,7112
|
|
20250219,142300,3208887514,730,730,730,726,3627
|
|
20250219,142200,3206251680,730,729,730,726,20818
|
|
20250219,142100,3191063208,729,729,730,729,6594
|
|
20250219,142000,3186249681,729,730,730,727,842
|
|
20250219,141900,3185637215,730,730,730,730,19
|
|
20250219,141800,3185623345,729,728,729,728,2009
|
|
20250219,141700,3184158790,728,728,728,728,44
|
|
20250219,141600,3184126758,728,730,730,727,2471
|
|
20250219,141500,3182327148,730,730,730,730,75
|
|
20250219,141400,3182272398,729,730,730,729,4309
|
|
20250219,141300,3179131121,730,730,730,730,133
|
|
20250219,141200,3179034031,730,730,730,729,1535
|
|
20250219,141100,3177914981,730,730,730,729,2147
|
|
20250219,141000,3176348400,730,730,730,730,820
|
|
20250219,140900,3175749800,730,732,732,730,16
|
|
20250219,140800,3175738106,730,731,731,730,631
|
|
20250219,140700,3175277145,731,730,731,730,251
|
|
20250219,140600,3175093914,730,731,731,730,8400
|
|
20250219,140500,3168961871,731,732,732,731,40
|
|
20250219,140400,3168932615,733,733,733,733,33
|
|
20250219,140300,3168908426,730,733,733,730,1132
|
|
20250219,140200,3168081970,733,729,735,729,30144
|
|
20250219,140100,3145997389,728,729,729,728,531
|
|
20250219,140000,3145610806,729,728,729,728,16
|
|
20250219,135900,3145599157,728,728,728,728,1
|
|
20250219,135800,3145598429,728,728,728,728,0
|
|
20250219,135700,3145598429,728,728,728,727,1018
|
|
20250219,135600,3144857327,726,727,727,726,4112
|
|
20250219,135500,3141867914,726,726,727,726,10142
|
|
20250219,135400,3134504715,725,726,726,725,5041
|
|
20250219,135300,3130848960,726,726,727,726,2232
|
|
20250219,135200,3129228465,726,728,728,726,3330
|
|
20250219,135100,3126804289,728,729,729,728,1629
|
|
20250219,135000,3125618339,729,728,729,728,45
|
|
20250219,134900,3125585548,726,727,727,726,625
|
|
20250219,134800,3125131707,727,727,727,727,0
|
|
20250219,134700,3125131707,727,727,727,727,20
|
|
20250219,134600,3125117167,726,727,728,726,10122
|
|
20250219,134500,3117763481,729,728,729,727,2476
|
|
20250219,134400,3115961231,729,729,729,729,10
|
|
20250219,134300,3115953941,729,729,729,729,8
|
|
20250219,134200,3115948109,730,730,730,730,606
|
|
20250219,134100,3115505729,728,728,728,728,4374
|
|
20250219,134000,3112321457,728,728,728,728,50
|
|
20250219,133900,3112285057,728,729,730,728,36796
|
|
20250219,133800,3085473423,729,730,730,729,314
|
|
20250219,133700,3085244416,728,729,729,728,2169
|
|
20250219,133600,3083664378,729,729,729,729,50
|
|
20250219,133500,3083627928,728,729,729,728,287
|
|
20250219,133400,3083418955,729,728,729,728,1852
|
|
20250219,133300,3082069699,728,728,728,728,361
|
|
20250219,133200,3081806891,728,728,728,728,2223
|
|
20250219,133100,3080188547,729,729,729,729,77
|
|
20250219,133000,3080132414,729,728,729,728,4256
|
|
20250219,132900,3077029890,729,730,730,729,3585
|
|
20250219,132800,3074416415,730,729,730,729,1942
|
|
20250219,132700,3073000695,730,730,730,730,13
|
|
20250219,132600,3072991205,730,728,730,728,10720
|
|
20250219,132500,3065181268,728,727,728,727,3135
|
|
20250219,132400,3062902088,728,727,728,727,1204
|
|
20250219,132300,3062026088,727,727,728,726,28569
|
|
20250219,132200,3041247725,727,726,727,726,972
|
|
20250219,132100,3040541091,727,726,727,726,2634
|
|
20250219,132000,3038628805,727,727,727,727,1159
|
|
20250219,131900,3037786212,728,727,728,727,1917
|
|
20250219,131800,3036392412,727,726,727,726,255
|
|
20250219,131700,3036207082,727,727,727,727,18
|
|
20250219,131600,3036193996,727,726,727,726,51
|
|
20250219,131500,3036156925,726,727,727,726,3360
|
|
20250219,131400,3033717553,727,726,727,726,17125
|
|
20250219,131300,3021283113,726,726,727,726,6498
|
|
20250219,131200,3016565343,726,728,728,726,407
|
|
20250219,131100,3016269635,728,726,728,726,34166
|
|
20250219,131000,2991439139,724,724,724,724,15
|
|
20250219,130900,2991428279,726,725,726,724,69629
|
|
20250219,130800,2941016877,725,726,726,725,718
|
|
20250219,130700,2940496307,726,725,726,725,142
|
|
20250219,130600,2940393315,725,725,725,724,236
|
|
20250219,130500,2940222230,725,725,725,725,3347
|
|
20250219,130400,2937795655,725,725,725,725,19
|
|
20250219,130300,2937781880,724,724,724,724,376
|
|
20250219,130200,2937509656,724,722,724,722,1863
|
|
20250219,130100,2936161054,722,723,723,722,68
|
|
20250219,130000,2936111891,723,723,723,723,4456
|
|
20250219,125900,2932890203,723,724,724,723,130
|
|
20250219,125800,2932796113,724,724,724,724,10
|
|
20250219,125700,2932788873,723,724,724,723,1103
|
|
20250219,125600,2931991394,724,724,724,724,2
|
|
20250219,125500,2931989946,724,724,724,724,14
|
|
20250219,125400,2931979810,724,723,724,723,520
|
|
20250219,125300,2931603363,722,722,722,722,12
|
|
20250219,125200,2931594699,722,723,723,722,408
|
|
20250219,125100,2931300023,722,725,725,722,7859
|
|
20250219,125000,2925608330,725,725,725,724,3174
|
|
20250219,124900,2923310146,724,723,724,723,17261
|
|
20250219,124800,2910819885,723,723,723,723,500
|
|
20250219,124700,2910458385,724,723,724,723,2455
|
|
20250219,124600,2908683418,724,725,725,724,8443
|
|
20250219,124500,2902569681,725,725,725,725,1227
|
|
20250219,124400,2901680106,725,724,725,724,854
|
|
20250219,124300,2901061797,725,724,725,724,900
|
|
20250219,124200,2900410195,724,724,724,724,1177
|
|
20250219,124100,2899558047,725,725,725,725,207
|
|
20250219,124000,2899407972,725,725,725,725,1217
|
|
20250219,123900,2898525647,725,725,725,725,8788
|
|
20250219,123800,2892154347,725,724,725,724,2432
|
|
20250219,123700,2890391815,724,724,724,724,1332
|
|
20250219,123600,2889427447,724,725,725,723,298
|
|
20250219,123500,2889211415,723,723,723,723,42
|
|
20250219,123400,2889181049,723,725,725,723,495
|
|
20250219,123300,2888822829,724,724,724,724,0
|
|
20250219,123200,2888822829,724,723,724,723,246
|
|
20250219,123100,2888644780,723,723,723,723,673
|
|
20250219,123000,2888158201,723,724,724,723,152
|
|
20250219,122900,2888048303,724,723,724,723,1781
|
|
20250219,122800,2886760140,723,723,724,723,74
|
|
20250219,122700,2886706637,724,723,724,723,919
|
|
20250219,122600,2886042198,723,724,724,723,812
|
|
20250219,122500,2885455083,723,724,724,723,1504
|
|
20250219,122400,2884367653,724,725,725,724,3015
|
|
20250219,122300,2882181793,725,725,725,725,1
|
|
20250219,122200,2882181068,723,724,724,723,23
|
|
20250219,122100,2882164417,725,725,725,725,3
|
|
20250219,122000,2882162242,725,725,725,723,1369
|
|
20250219,121900,2881170499,725,724,725,724,439
|
|
20250219,121800,2880852662,724,724,724,724,1712
|
|
20250219,121700,2879613174,723,725,725,723,318
|
|
20250219,121600,2879383054,723,724,724,723,437
|
|
20250219,121500,2879066688,723,724,724,723,1594
|
|
20250219,121400,2877912782,725,725,725,725,1
|
|
20250219,121300,2877912057,724,724,724,724,0
|
|
20250219,121200,2877912057,724,724,724,724,4479
|
|
20250219,121100,2874669261,725,725,725,725,8752
|
|
20250219,121000,2868324061,725,725,725,725,3
|
|
20250219,120900,2868321886,725,725,725,725,91
|
|
20250219,120800,2868255911,725,724,725,723,1091
|
|
20250219,120700,2867466533,724,725,725,724,3499
|
|
20250219,120600,2864932557,725,725,725,725,17616
|
|
20250219,120500,2852160957,724,724,724,723,9401
|
|
20250219,120400,2845354648,724,723,724,723,741
|
|
20250219,120300,2844818904,723,724,724,723,216
|
|
20250219,120200,2844662686,724,724,724,724,900
|
|
20250219,120100,2844011086,724,723,724,723,353
|
|
20250219,120000,2843755864,723,723,723,723,15
|
|
20250219,115900,2843745019,723,723,723,723,6140
|
|
20250219,115800,2839305799,722,722,722,722,3
|
|
20250219,115700,2839303633,722,722,722,722,4615
|
|
20250219,115600,2835971603,723,723,723,723,9411
|
|
20250219,115500,2829167450,723,723,723,723,22
|
|
20250219,115400,2829151544,721,722,722,721,1745
|
|
20250219,115300,2827893398,722,722,722,722,45
|
|
20250219,115200,2827860908,721,723,723,721,604
|
|
20250219,115100,2827424414,721,723,723,721,5005
|
|
20250219,115000,2823811854,722,723,723,722,1974
|
|
20250219,114900,2822385145,723,722,723,722,9680
|
|
20250219,114800,2815395840,721,722,722,721,4368
|
|
20250219,114700,2812242832,723,722,723,722,1271
|
|
20250219,114600,2811324065,722,722,723,722,3176
|
|
20250219,114500,2809030979,723,722,723,721,7493
|
|
20250219,114400,2803620860,723,723,723,723,189
|
|
20250219,114300,2803484213,723,723,723,723,1100
|
|
20250219,114200,2802688913,722,722,723,722,1883
|
|
20250219,114100,2801329158,723,722,723,722,923
|
|
20250219,114000,2800662741,722,722,722,722,1342
|
|
20250219,113900,2799693817,722,722,722,722,10601
|
|
20250219,113800,2792039895,722,722,722,722,36
|
|
20250219,113700,2792013903,723,723,723,723,2397
|
|
20250219,113600,2790280872,722,722,722,722,1000
|
|
20250219,113500,2789558872,722,722,722,722,600
|
|
20250219,113400,2789125672,723,721,723,721,2400
|
|
20250219,113300,2787393270,721,721,721,721,18
|
|
20250219,113200,2787380292,721,722,723,721,1526
|
|
20250219,113100,2786279872,722,722,722,721,5995
|
|
20250219,113000,2781955406,722,721,722,721,2021
|
|
20250219,112900,2780496766,722,722,722,722,1806
|
|
20250219,112800,2779192834,723,723,723,723,200
|
|
20250219,112700,2779048234,722,722,723,722,5483
|
|
20250219,112600,2775087398,722,722,723,722,4329
|
|
20250219,112500,2771961415,722,722,722,721,14660
|
|
20250219,112400,2761378302,722,724,724,722,1029
|
|
20250219,112300,2760635358,724,722,724,722,629
|
|
20250219,112200,2760180810,723,723,723,723,12028
|
|
20250219,112100,2751484566,723,723,723,723,103
|
|
20250219,112000,2751410097,723,723,724,723,8135
|
|
20250219,111900,2745528420,724,724,724,723,66
|
|
20250219,111800,2745480651,725,725,725,723,2440
|
|
20250219,111700,2743711851,725,725,725,723,102
|
|
20250219,111600,2743637903,725,725,725,723,2224
|
|
20250219,111500,2742027007,725,724,725,724,2
|
|
20250219,111400,2742025558,725,725,725,724,327
|
|
20250219,111300,2741788491,725,725,726,725,1045
|
|
20250219,111200,2741030856,723,724,725,723,27808
|
|
20250219,111100,2720876846,723,726,726,723,22373
|
|
20250219,111000,2704680312,726,725,726,725,4990
|
|
20250219,110900,2701058267,725,725,725,724,11957
|
|
20250219,110800,2692400442,725,725,725,725,5218
|
|
20250219,110700,2688617392,725,723,725,723,3600
|
|
20250219,110600,2686010648,724,724,724,724,1576
|
|
20250219,110500,2684869624,723,725,725,723,15821
|
|
20250219,110400,2673416957,726,725,726,725,4062
|
|
20250219,110300,2670470665,725,724,725,723,3827
|
|
20250219,110200,2667697193,723,723,724,723,9065
|
|
20250219,110100,2661143079,723,723,723,723,2415
|
|
20250219,110000,2659397034,724,724,724,724,262
|
|
20250219,105900,2659207346,724,724,724,723,11281
|
|
20250219,105800,2651040702,724,723,724,723,3222
|
|
20250219,105700,2648709783,723,725,725,723,1386
|
|
20250219,105600,2647705123,725,722,725,722,8791
|
|
20250219,105500,2641341326,722,723,723,722,6941
|
|
20250219,105400,2636323686,723,724,724,723,2008
|
|
20250219,105300,2634869899,724,724,724,722,3476
|
|
20250219,105200,2632358542,724,721,724,721,12290
|
|
20250219,105100,2623488937,721,722,722,720,28701
|
|
20250219,105000,2602814429,722,724,724,722,8085
|
|
20250219,104900,2596976907,722,723,725,721,10692
|
|
20250219,104800,2589260125,723,726,726,723,6571
|
|
20250219,104700,2584508985,726,724,726,723,2479
|
|
20250219,104600,2582714687,724,725,726,724,3752
|
|
20250219,104500,2579997612,726,725,726,724,4290
|
|
20250219,104400,2576883788,725,723,725,723,8158
|
|
20250219,104300,2570984459,723,721,723,720,3815
|
|
20250219,104200,2568228796,721,721,722,721,8456
|
|
20250219,104100,2562131956,721,721,721,721,10076
|
|
20250219,104000,2554867160,721,723,723,721,13646
|
|
20250219,103900,2545018643,724,723,724,723,95
|
|
20250219,103800,2544949947,722,723,724,722,11833
|
|
20250219,103700,2536404761,725,724,725,722,16370
|
|
20250219,103600,2524569488,725,725,726,723,36316
|
|
20250219,103500,2498280379,724,725,725,724,2872
|
|
20250219,103400,2496198193,725,727,727,725,13881
|
|
20250219,103300,2486121097,728,725,728,725,3880
|
|
20250219,103200,2483304030,726,727,727,725,3837
|
|
20250219,103100,2480522191,725,726,726,725,4554
|
|
20250219,103000,2477220352,725,727,727,725,37277
|
|
20250219,102900,2450178598,727,728,728,727,14864
|
|
20250219,102800,2439372415,728,728,728,728,5070
|
|
20250219,102700,2435681455,728,729,729,728,2330
|
|
20250219,102600,2433983793,729,730,730,728,767
|
|
20250219,102500,2433425202,728,729,729,728,1653
|
|
20250219,102400,2432221718,729,729,732,729,3001
|
|
20250219,102300,2430033883,729,732,732,729,7996
|
|
20250219,102200,2424198197,731,732,732,730,9035
|
|
20250219,102100,2417589665,732,733,735,732,16118
|
|
20250219,102000,2405785979,736,732,736,731,11924
|
|
20250219,101900,2397043634,731,732,733,731,3517
|
|
20250219,101800,2394471195,731,731,733,731,6224
|
|
20250219,101700,2389909233,734,734,734,734,200
|
|
20250219,101600,2389762433,731,731,731,731,18
|
|
20250219,101500,2389749275,735,733,735,733,4639
|
|
20250219,101400,2386343414,733,734,734,731,13071
|
|
20250219,101300,2376774845,732,731,733,731,10529
|
|
20250219,101200,2369064703,733,737,737,730,54822
|
|
20250219,101100,2328989016,735,735,738,734,5778
|
|
20250219,101000,2324728452,735,734,735,733,9869
|
|
20250219,100900,2317484786,733,731,734,730,13130
|
|
20250219,100800,2307859181,731,729,731,729,3221
|
|
20250219,100700,2305509325,729,730,730,727,11545
|
|
20250219,100600,2297107052,730,733,735,729,51525
|
|
20250219,100500,2259456539,735,738,738,734,59060
|
|
20250219,100400,2216029920,737,736,738,736,5537
|
|
20250219,100300,2211948459,735,738,738,735,25165
|
|
20250219,100200,2193412682,738,736,738,735,18397
|
|
20250219,100100,2179868183,738,738,738,735,22205
|
|
20250219,100000,2163535413,738,734,738,734,24976
|
|
20250219,095900,2145154617,735,735,735,734,5196
|
|
20250219,095800,2141335559,735,735,736,734,10269
|
|
20250219,095700,2133788099,735,736,738,735,21426
|
|
20250219,095600,2118033744,736,740,740,736,43487
|
|
20250219,095500,2085957179,740,740,740,739,8276
|
|
20250219,095400,2079838859,740,741,741,739,16816
|
|
20250219,095300,2067402275,742,744,744,742,2050
|
|
20250219,095200,2065878655,742,742,743,742,8285
|
|
20250219,095100,2059726305,742,741,743,739,25309
|
|
20250219,095000,2040970907,741,741,742,738,24049
|
|
20250219,094900,2023184561,743,741,743,740,29642
|
|
20250219,094800,2001217472,741,747,747,741,33473
|
|
20250219,094700,1976363515,747,743,748,742,21097
|
|
20250219,094600,1960630801,743,745,745,742,9105
|
|
20250219,094500,1953853939,745,742,747,742,26351
|
|
20250219,094400,1934263557,742,743,746,742,13314
|
|
20250219,094300,1924374513,745,742,746,742,30330
|
|
20250219,094200,1901806820,742,743,743,741,25447
|
|
20250219,094100,1882919108,740,744,745,740,69005
|
|
20250219,094000,1831711193,743,743,754,742,139503
|
|
20250219,093900,1727324945,744,744,752,744,310722
|
|
20250219,093800,1494654775,744,746,746,742,38036
|
|
20250219,093700,1466370217,746,743,746,742,23770
|
|
20250219,093600,1448661101,742,740,743,739,26070
|
|
20250219,093500,1429351376,740,743,745,740,74095
|
|
20250219,093400,1374299342,743,743,744,742,13669
|
|
20250219,093300,1364149101,743,742,743,739,25433
|
|
20250219,093200,1345315494,742,741,744,739,50442
|
|
20250219,093100,1307892137,740,744,746,738,126627
|
|
20250219,093000,1213708819,745,736,745,734,133363
|
|
20250219,092900,1114994607,736,729,737,729,21609
|
|
20250219,092800,1099186743,729,732,733,729,30385
|
|
20250219,092700,1077008178,731,732,733,730,49643
|
|
20250219,092600,1040705663,732,735,735,728,59654
|
|
20250219,092500,997061231,736,736,739,732,71874
|
|
20250219,092400,944127902,736,740,741,735,39118
|
|
20250219,092300,915247070,740,740,741,735,135532
|
|
20250219,092200,815092993,740,736,740,735,38286
|
|
20250219,092100,786843020,737,733,738,731,49892
|
|
20250219,092000,750200343,732,732,736,729,97984
|
|
20250219,091900,678463585,732,736,737,731,40886
|
|
20250219,091800,648476817,737,725,737,725,97733
|
|
20250219,091700,576921636,724,727,727,723,150275
|
|
20250219,091600,468120358,726,729,729,724,8698
|
|
20250219,091500,461807293,729,722,729,722,29442
|
|
20250219,091400,440450846,722,722,722,719,11899
|
|
20250219,091300,431875544,722,720,724,719,20209
|
|
20250219,091200,417307741,719,721,721,717,28333
|
|
20250219,091100,396941606,721,721,722,720,26859
|
|
20250219,091000,377576758,721,724,724,721,17916
|
|
20250219,090900,364636232,724,725,725,722,16464
|
|
20250219,090800,352725852,727,729,730,725,21390
|
|
20250219,090700,337191669,726,731,732,722,35474
|
|
20250219,090600,311410049,732,728,735,728,105472
|
|
20250219,090500,234288651,726,725,729,725,53237
|
|
20250219,090400,195580396,724,728,730,724,21303
|
|
20250219,090300,180108668,730,724,730,723,36840
|
|
20250219,090200,153385897,724,725,726,720,52680
|
|
20250219,090100,115292958,723,724,725,720,33334
|
|
20250219,090000,91212484,723,716,729,716,124661
|