587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184400,1188142269,719,719,719,719,27962
|
|
20250220,184300,1188142269,719,719,719,719,0
|
|
20250220,184200,1188142269,719,719,719,719,0
|
|
20250220,184100,1188142269,719,719,719,719,0
|
|
20250220,184000,1188142269,719,719,719,719,0
|
|
20250220,183900,1188142269,719,719,719,719,0
|
|
20250220,183800,1188142269,719,719,719,719,0
|
|
20250220,183700,1188142269,719,719,719,719,0
|
|
20250220,183600,1188142269,719,719,719,719,0
|
|
20250220,183500,1188142269,719,719,719,719,0
|
|
20250220,183400,1188142269,719,719,719,719,0
|
|
20250220,183300,1188142269,719,719,719,719,0
|
|
20250220,183200,1188142269,719,719,719,719,0
|
|
20250220,183100,1188142269,719,719,719,719,0
|
|
20250220,183000,1188142269,719,719,719,719,0
|
|
20250220,182900,1188142269,719,719,719,719,0
|
|
20250220,182800,1188142269,719,719,719,719,0
|
|
20250220,182700,1188142269,719,719,719,719,0
|
|
20250220,182600,1188142269,719,719,719,719,0
|
|
20250220,182500,1188142269,719,719,719,719,0
|
|
20250220,182400,1188142269,719,719,719,719,0
|
|
20250220,182300,1188142269,719,719,719,719,0
|
|
20250220,182200,1188142269,719,719,719,719,0
|
|
20250220,182100,1188142269,719,719,719,719,0
|
|
20250220,182000,1188142269,719,719,719,719,0
|
|
20250220,181900,1188142269,719,719,719,719,0
|
|
20250220,181800,1188142269,719,719,719,719,0
|
|
20250220,181700,1188142269,719,719,719,719,0
|
|
20250220,181600,1188142269,719,719,719,719,0
|
|
20250220,181500,1188142269,719,719,719,719,0
|
|
20250220,181400,1188142269,719,719,719,719,27962
|
|
20250220,181300,1188142269,719,719,719,719,0
|
|
20250220,181200,1188142269,719,719,719,719,0
|
|
20250220,181100,1188142269,719,719,719,719,0
|
|
20250220,181000,1188142269,719,719,719,719,0
|
|
20250220,180900,1188142269,719,719,719,719,0
|
|
20250220,180800,1188142269,719,719,719,719,0
|
|
20250220,180700,1188142269,719,719,719,719,0
|
|
20250220,180600,1188142269,719,719,719,719,0
|
|
20250220,180500,1188142269,719,719,719,719,0
|
|
20250220,180400,1188142269,719,719,719,719,0
|
|
20250220,180300,1188142269,719,719,719,719,0
|
|
20250220,180200,1188142269,719,719,719,719,0
|
|
20250220,180100,1188142269,719,719,719,719,0
|
|
20250220,180000,1188142269,719,719,719,719,0
|
|
20250220,175900,1188142269,719,719,719,719,0
|
|
20250220,175800,1188142269,719,719,719,719,0
|
|
20250220,175700,1188142269,719,719,719,719,0
|
|
20250220,175600,1188142269,719,719,719,719,0
|
|
20250220,175500,1188142269,719,719,719,719,0
|
|
20250220,175400,1188142269,719,719,719,719,0
|
|
20250220,175300,1188142269,719,719,719,719,0
|
|
20250220,175200,1188142269,719,719,719,719,0
|
|
20250220,175100,1188142269,719,719,719,719,0
|
|
20250220,175000,1188142269,719,719,719,719,0
|
|
20250220,174900,1188142269,719,719,719,719,0
|
|
20250220,174800,1188142269,719,719,719,719,0
|
|
20250220,174700,1188142269,719,719,719,719,0
|
|
20250220,174600,1188142269,719,719,719,719,0
|
|
20250220,174500,1188142269,719,719,719,719,0
|
|
20250220,174400,1188142269,719,719,719,719,27962
|
|
20250220,174300,1188142269,719,719,719,719,0
|
|
20250220,174200,1188142269,719,719,719,719,0
|
|
20250220,174100,1188142269,719,719,719,719,0
|
|
20250220,174000,1188142269,719,719,719,719,0
|
|
20250220,173900,1188142269,719,719,719,719,0
|
|
20250220,173800,1188142269,719,719,719,719,0
|
|
20250220,173700,1188142269,719,719,719,719,0
|
|
20250220,173600,1188142269,719,719,719,719,0
|
|
20250220,173500,1188142269,719,719,719,719,0
|
|
20250220,173400,1188142269,719,719,719,719,0
|
|
20250220,173300,1188142269,719,719,719,719,0
|
|
20250220,173200,1188142269,719,719,719,719,0
|
|
20250220,173100,1188142269,719,719,719,719,0
|
|
20250220,173000,1188142269,719,719,719,719,0
|
|
20250220,172900,1188142269,719,719,719,719,0
|
|
20250220,172800,1188142269,719,719,719,719,0
|
|
20250220,172700,1188142269,719,719,719,719,0
|
|
20250220,172600,1188142269,719,719,719,719,0
|
|
20250220,172500,1188142269,719,719,719,719,0
|
|
20250220,172400,1188142269,719,719,719,719,0
|
|
20250220,172300,1188142269,719,719,719,719,0
|
|
20250220,172200,1188142269,719,719,719,719,0
|
|
20250220,172100,1188142269,719,719,719,719,0
|
|
20250220,172000,1188142269,719,719,719,719,0
|
|
20250220,171900,1188142269,719,719,719,719,0
|
|
20250220,171800,1188142269,719,719,719,719,0
|
|
20250220,171700,1188142269,719,719,719,719,0
|
|
20250220,171600,1188142269,719,719,719,719,0
|
|
20250220,171500,1188142269,719,719,719,719,0
|
|
20250220,171400,1188142269,719,719,719,719,27962
|
|
20250220,171300,1188142269,719,719,719,719,0
|
|
20250220,171200,1188142269,719,719,719,719,0
|
|
20250220,171100,1188142269,719,719,719,719,0
|
|
20250220,171000,1188142269,719,719,719,719,0
|
|
20250220,170900,1188142269,719,719,719,719,0
|
|
20250220,170800,1188142269,719,719,719,719,0
|
|
20250220,170700,1188142269,719,719,719,719,0
|
|
20250220,170600,1188142269,719,719,719,719,0
|
|
20250220,170500,1188142269,719,719,719,719,0
|
|
20250220,170400,1188142269,719,719,719,719,0
|
|
20250220,170300,1188142269,719,719,719,719,0
|
|
20250220,170200,1188142269,719,719,719,719,0
|
|
20250220,170100,1188142269,719,719,719,719,0
|
|
20250220,170000,1188142269,719,719,719,719,0
|
|
20250220,165900,1188142269,719,719,719,719,0
|
|
20250220,165800,1188142269,719,719,719,719,0
|
|
20250220,165700,1188142269,719,719,719,719,0
|
|
20250220,165600,1188142269,719,719,719,719,0
|
|
20250220,165500,1188142269,719,719,719,719,0
|
|
20250220,165400,1188142269,719,719,719,719,0
|
|
20250220,165300,1188142269,719,719,719,719,0
|
|
20250220,165200,1188142269,719,719,719,719,0
|
|
20250220,165100,1188142269,719,719,719,719,0
|
|
20250220,165000,1188142269,719,719,719,719,0
|
|
20250220,164900,1188142269,719,719,719,719,0
|
|
20250220,164800,1188142269,719,719,719,719,0
|
|
20250220,164700,1188142269,719,719,719,719,0
|
|
20250220,164600,1188142269,719,719,719,719,0
|
|
20250220,164500,1188142269,719,719,719,719,0
|
|
20250220,164400,1188142269,719,719,719,719,27962
|
|
20250220,164300,1188142269,719,719,719,719,0
|
|
20250220,164200,1188142269,719,719,719,719,0
|
|
20250220,164100,1188142269,719,719,719,719,0
|
|
20250220,164000,1188142269,719,719,719,719,0
|
|
20250220,163900,1188142269,719,719,719,719,0
|
|
20250220,163800,1188142269,719,719,719,719,0
|
|
20250220,163700,1188142269,719,719,719,719,0
|
|
20250220,163600,1188142269,719,719,719,719,0
|
|
20250220,163500,1188142269,719,719,719,719,0
|
|
20250220,163400,1188142269,719,719,719,719,0
|
|
20250220,163300,1188142269,719,719,719,719,0
|
|
20250220,163200,1188142269,719,719,719,719,0
|
|
20250220,163100,1188142269,719,719,719,719,0
|
|
20250220,163000,1188142269,719,719,719,719,0
|
|
20250220,162900,1188142269,719,719,719,719,0
|
|
20250220,162800,1188142269,719,719,719,719,0
|
|
20250220,162700,1188142269,719,719,719,719,0
|
|
20250220,162600,1188142269,719,719,719,719,0
|
|
20250220,162500,1188142269,719,719,719,719,0
|
|
20250220,162400,1188142269,719,719,719,719,0
|
|
20250220,162300,1188142269,719,719,719,719,0
|
|
20250220,162200,1188142269,719,719,719,719,0
|
|
20250220,162100,1188142269,719,719,719,719,0
|
|
20250220,162000,1188142269,719,719,719,719,0
|
|
20250220,161900,1188142269,719,719,719,719,0
|
|
20250220,161800,1188142269,719,719,719,719,0
|
|
20250220,161700,1188142269,719,719,719,719,0
|
|
20250220,161600,1188142269,719,719,719,719,0
|
|
20250220,161500,1188142269,719,719,719,719,0
|
|
20250220,161400,1188142269,719,719,719,719,27962
|
|
20250220,161300,1188142269,719,719,719,719,0
|
|
20250220,161200,1188142269,719,719,719,719,0
|
|
20250220,161100,1188142269,719,719,719,719,0
|
|
20250220,161000,1188142269,719,719,719,719,0
|
|
20250220,160900,1188142269,719,719,719,719,0
|
|
20250220,160800,1188142269,719,719,719,719,0
|
|
20250220,160700,1188142269,719,719,719,719,0
|
|
20250220,160600,1188142269,719,719,719,719,0
|
|
20250220,160500,1188142269,719,719,719,719,0
|
|
20250220,160400,1188142269,719,719,719,719,0
|
|
20250220,160300,1188142269,719,719,719,719,0
|
|
20250220,160200,1188142269,719,719,719,719,0
|
|
20250220,160100,1188142269,719,719,719,719,0
|
|
20250220,160000,1188142269,719,719,719,719,0
|
|
20250220,155900,1188142269,719,719,719,719,0
|
|
20250220,155800,1188142269,719,719,719,719,0
|
|
20250220,155700,1188142269,719,719,719,719,0
|
|
20250220,155600,1188142269,719,719,719,719,0
|
|
20250220,155500,1188142269,719,719,719,719,0
|
|
20250220,155400,1188142269,719,719,719,719,0
|
|
20250220,155300,1188142269,719,719,719,719,0
|
|
20250220,155200,1188142269,719,719,719,719,0
|
|
20250220,155100,1188142269,719,719,719,719,0
|
|
20250220,155000,1188142269,719,719,719,719,0
|
|
20250220,154900,1188142269,719,719,719,719,0
|
|
20250220,154800,1188142269,719,719,719,719,0
|
|
20250220,154700,1188142269,719,719,719,719,0
|
|
20250220,154600,1188142269,719,719,719,719,0
|
|
20250220,154500,1188142269,719,719,719,719,0
|
|
20250220,154400,1188142269,719,719,719,719,27962
|
|
20250220,154300,1188142269,719,719,719,719,0
|
|
20250220,154200,1188142269,719,719,719,719,0
|
|
20250220,154100,1188142269,719,719,719,719,0
|
|
20250220,154000,1188142269,719,719,719,719,0
|
|
20250220,153900,1188142269,719,719,719,719,0
|
|
20250220,153800,1188142269,719,719,719,719,0
|
|
20250220,153700,1188142269,719,719,719,719,0
|
|
20250220,153600,1188142269,719,719,719,719,0
|
|
20250220,153500,1188142269,719,719,719,719,0
|
|
20250220,153400,1188142269,719,719,719,719,0
|
|
20250220,153300,1188142269,719,719,719,719,0
|
|
20250220,153200,1188142269,719,719,719,719,0
|
|
20250220,153100,1188142269,719,719,719,719,0
|
|
20250220,153000,1188142269,719,719,719,719,27962
|
|
20250220,152900,1168037591,714,714,714,714,0
|
|
20250220,152800,1168037591,714,714,714,714,0
|
|
20250220,152700,1168037591,714,714,714,714,0
|
|
20250220,152600,1168037591,714,714,714,714,0
|
|
20250220,152500,1168037591,714,714,714,714,0
|
|
20250220,152400,1168037591,714,714,714,714,0
|
|
20250220,152300,1168037591,714,714,714,714,0
|
|
20250220,152200,1168037591,714,714,714,714,0
|
|
20250220,152100,1168037591,714,714,714,714,0
|
|
20250220,152000,1168037591,714,714,714,714,0
|
|
20250220,151900,1168037591,714,715,715,714,327
|
|
20250220,151800,1167804078,715,715,715,715,1970
|
|
20250220,151700,1166395528,715,715,715,715,1195
|
|
20250220,151600,1165541103,715,716,716,715,1192
|
|
20250220,151500,1164688723,715,716,716,715,410
|
|
20250220,151400,1164395373,716,714,716,714,1425
|
|
20250220,151300,1163376503,714,714,714,714,1382
|
|
20250220,151200,1162389755,714,714,714,714,2
|
|
20250220,151100,1162388327,715,715,715,715,130
|
|
20250220,151000,1162295377,716,715,716,715,4935
|
|
20250220,150900,1158766842,715,716,716,715,3014
|
|
20250220,150800,1156610832,714,715,716,714,598
|
|
20250220,150700,1156183564,714,715,716,714,1000
|
|
20250220,150600,1155468594,714,715,715,714,500
|
|
20250220,150500,1155111194,715,715,715,715,686
|
|
20250220,150400,1154620704,716,715,716,714,122
|
|
20250220,150300,1154533572,715,716,716,715,656
|
|
20250220,150200,1154064492,716,715,716,715,1002
|
|
20250220,150100,1153348060,716,715,716,715,31
|
|
20250220,150000,1153325878,715,716,716,715,1325
|
|
20250220,145900,1152378502,716,716,716,715,1644
|
|
20250220,145800,1151202930,715,715,715,715,28
|
|
20250220,145700,1151182910,716,716,716,716,209
|
|
20250220,145600,1151033266,716,716,716,716,1140
|
|
20250220,145500,1150217026,716,716,716,716,382
|
|
20250220,145400,1149943514,716,716,716,715,287
|
|
20250220,145300,1149738036,715,716,716,715,3001
|
|
20250220,145200,1147591321,716,716,716,716,198
|
|
20250220,145100,1147449553,716,716,716,715,1615
|
|
20250220,145000,1146294218,715,716,716,715,17
|
|
20250220,144900,1146282060,716,716,716,716,15
|
|
20250220,144800,1146271320,716,715,716,715,445
|
|
20250220,144700,1145952701,715,715,715,715,3
|
|
20250220,144600,1145950556,716,715,716,715,3935
|
|
20250220,144500,1143137021,715,715,716,715,101
|
|
20250220,144400,1143064805,714,715,716,714,4190
|
|
20250220,144300,1140072933,715,716,716,715,6136
|
|
20250220,144200,1135685490,716,716,716,716,6
|
|
20250220,144100,1135681194,716,715,716,715,1749
|
|
20250220,144000,1134430653,715,716,716,715,1719
|
|
20250220,143900,1133201563,716,716,716,716,11
|
|
20250220,143800,1133193687,716,716,716,716,14
|
|
20250220,143700,1133183663,717,717,717,717,205
|
|
20250220,143600,1133036678,717,716,717,715,1027
|
|
20250220,143500,1132300638,716,716,716,716,141
|
|
20250220,143400,1132199682,716,716,717,715,4545
|
|
20250220,143300,1128946522,716,715,716,715,20010
|
|
20250220,143200,1114639362,715,715,715,715,2916
|
|
20250220,143100,1112554422,715,715,715,715,2589
|
|
20250220,143000,1110703287,715,715,715,715,1000
|
|
20250220,142900,1109988287,715,714,715,714,241
|
|
20250220,142800,1109816203,715,715,715,715,100
|
|
20250220,142700,1109744703,715,714,715,714,501
|
|
20250220,142600,1109386988,714,713,714,713,1204
|
|
20250220,142500,1108527924,713,715,715,713,301
|
|
20250220,142400,1108313144,713,713,713,713,7868
|
|
20250220,142300,1102703260,713,713,714,713,12448
|
|
20250220,142200,1093823570,713,714,714,713,739
|
|
20250220,142100,1093295925,714,714,714,714,601
|
|
20250220,142000,1092866811,714,714,714,713,2917
|
|
20250220,141900,1090786917,714,714,714,714,273
|
|
20250220,141800,1090591995,714,714,714,714,0
|
|
20250220,141700,1090591995,714,715,716,714,32400
|
|
20250220,141600,1067453502,715,715,715,715,14
|
|
20250220,141500,1067443492,716,716,716,716,8
|
|
20250220,141400,1067437764,716,716,716,716,3
|
|
20250220,141300,1067435616,715,715,716,715,2002
|
|
20250220,141200,1066004184,715,714,715,714,844
|
|
20250220,141100,1065400738,714,714,714,714,1333
|
|
20250220,141000,1064448976,714,714,714,714,736
|
|
20250220,140900,1063923472,713,714,714,713,388
|
|
20250220,140800,1063646442,714,715,715,714,8847
|
|
20250220,140700,1057329682,714,713,714,713,3841
|
|
20250220,140600,1054587658,713,714,714,713,1859
|
|
20250220,140500,1053260813,714,714,714,714,2
|
|
20250220,140400,1053259385,713,713,713,713,2467
|
|
20250220,140300,1051500414,713,714,714,713,76
|
|
20250220,140200,1051446164,714,714,714,714,202
|
|
20250220,140100,1051301936,713,713,713,713,15
|
|
20250220,140000,1051291241,714,714,714,714,8
|
|
20250220,135900,1051285529,714,713,715,713,2406
|
|
20250220,135800,1049570043,713,714,715,713,119
|
|
20250220,135700,1049485079,714,715,715,714,156
|
|
20250220,135600,1049373686,715,714,715,714,1020
|
|
20250220,135500,1048645386,715,715,715,715,7137
|
|
20250220,135400,1043542431,715,714,715,714,1001
|
|
20250220,135300,1042827716,715,714,715,714,1029
|
|
20250220,135200,1042091995,715,715,715,715,30
|
|
20250220,135100,1042070545,714,715,715,714,256
|
|
20250220,135000,1041887506,714,714,715,714,29
|
|
20250220,134900,1041866786,715,714,715,713,43
|
|
20250220,134800,1041836115,715,714,715,713,515
|
|
20250220,134700,1041468796,714,715,715,714,524
|
|
20250220,134600,1041094152,715,714,715,712,8267
|
|
20250220,134500,1035205531,716,716,716,716,233
|
|
20250220,134400,1035038703,716,714,716,713,2880
|
|
20250220,134300,1032984745,714,715,716,714,5954
|
|
20250220,134200,1028733539,715,716,717,715,20376
|
|
20250220,134100,1014149526,716,716,717,716,2398
|
|
20250220,134000,1012430817,717,716,717,716,2435
|
|
20250220,133900,1010686336,716,717,717,716,4191
|
|
20250220,133800,1007684776,716,717,717,716,3761
|
|
20250220,133700,1004990675,716,716,717,716,893
|
|
20250220,133600,1004350411,717,717,717,717,0
|
|
20250220,133500,1004350411,717,717,717,717,36
|
|
20250220,133400,1004324599,717,717,717,717,11739
|
|
20250220,133300,995907736,718,718,718,718,17
|
|
20250220,133200,995895530,718,718,718,718,2
|
|
20250220,133100,995894094,718,718,718,718,3799
|
|
20250220,133000,993166412,719,719,719,719,283
|
|
20250220,132900,992962935,718,719,719,718,1815
|
|
20250220,132800,991657965,719,719,719,718,1412
|
|
20250220,132700,990644138,719,719,719,719,1011
|
|
20250220,132600,989917229,719,719,719,718,1104
|
|
20250220,132500,989123554,719,719,719,719,2200
|
|
20250220,132400,987541754,719,719,719,719,204
|
|
20250220,132300,987395078,718,719,719,718,16
|
|
20250220,132200,987383589,719,719,719,719,312
|
|
20250220,132100,987159261,719,719,719,718,31
|
|
20250220,132000,987136982,718,718,718,718,0
|
|
20250220,131900,987136982,718,718,718,718,0
|
|
20250220,131800,987136982,718,719,719,718,103
|
|
20250220,131700,987062940,718,718,718,718,550
|
|
20250220,131600,986668040,718,718,718,718,54
|
|
20250220,131500,986629268,718,718,719,718,1200
|
|
20250220,131400,985767568,718,718,718,718,3659
|
|
20250220,131300,983140406,719,719,719,719,73
|
|
20250220,131200,983087919,718,718,718,718,13733
|
|
20250220,131100,973227625,718,718,718,718,1
|
|
20250220,131000,973226907,718,718,718,718,1226
|
|
20250220,130900,972346639,719,719,719,719,2139
|
|
20250220,130800,970808698,719,720,721,719,4213
|
|
20250220,130700,967779181,720,720,720,720,7997
|
|
20250220,130600,962021341,721,721,721,720,474
|
|
20250220,130500,961679590,721,721,721,721,2327
|
|
20250220,130400,960001823,720,720,720,720,1261
|
|
20250220,130300,959093903,720,720,720,719,10024
|
|
20250220,130200,951876625,720,719,720,719,3702
|
|
20250220,130100,949214785,719,718,719,718,1120
|
|
20250220,130000,948410622,718,719,719,718,2919
|
|
20250220,125900,946314063,719,719,719,719,1725
|
|
20250220,125800,945073788,719,718,719,718,6
|
|
20250220,125700,945069475,718,719,719,718,2128
|
|
20250220,125600,943541445,719,719,719,719,0
|
|
20250220,125500,943541445,719,719,719,719,1189
|
|
20250220,125400,942686554,720,719,720,719,189
|
|
20250220,125300,942550489,720,720,720,720,2
|
|
20250220,125200,942549049,718,718,718,718,1000
|
|
20250220,125100,941831049,718,718,718,718,1698
|
|
20250220,125000,940611885,718,718,718,718,0
|
|
20250220,124900,940611885,718,718,718,718,0
|
|
20250220,124800,940611885,718,720,720,718,514
|
|
20250220,124700,940241833,720,720,720,720,11
|
|
20250220,124600,940233913,720,720,720,720,0
|
|
20250220,124500,940233913,720,720,720,720,500
|
|
20250220,124400,939873913,720,719,720,718,2434
|
|
20250220,124300,938126173,719,720,720,719,718
|
|
20250220,124200,937609232,718,718,718,718,0
|
|
20250220,124100,937609232,718,720,720,718,2056
|
|
20250220,124000,936132603,720,719,720,719,224
|
|
20250220,123900,935971407,719,719,719,719,6566
|
|
20250220,123800,931250453,719,719,720,719,2265
|
|
20250220,123700,929621917,719,720,720,719,1000
|
|
20250220,123600,928902915,720,720,720,720,500
|
|
20250220,123500,928542915,720,719,720,719,3167
|
|
20250220,123400,926264339,719,719,719,719,15
|
|
20250220,123300,926253554,720,720,720,720,26
|
|
20250220,123200,926234834,719,719,719,719,70
|
|
20250220,123100,926184504,719,721,721,719,5274
|
|
20250220,123000,922387723,720,721,721,720,48
|
|
20250220,122900,922353130,721,722,722,721,35
|
|
20250220,122800,922327865,722,722,722,722,10
|
|
20250220,122700,922320645,721,721,721,721,1464
|
|
20250220,122600,921265101,721,721,721,721,0
|
|
20250220,122500,921265101,721,720,721,720,1163
|
|
20250220,122400,920427288,721,721,721,720,47
|
|
20250220,122300,920393416,721,720,721,720,629
|
|
20250220,122200,919940534,720,721,721,720,1008
|
|
20250220,122100,919213768,721,720,721,719,318
|
|
20250220,122000,918984802,719,720,720,719,1402
|
|
20250220,121900,917976760,721,719,722,719,1609
|
|
20250220,121800,916819870,720,721,721,720,5043
|
|
20250220,121700,913186393,721,721,722,721,613
|
|
20250220,121600,912744412,721,721,721,721,4470
|
|
20250220,121500,909521542,721,721,721,721,3114
|
|
20250220,121400,907276348,721,721,721,720,158
|
|
20250220,121300,907162571,720,722,722,720,63
|
|
20250220,121200,907117203,722,721,722,721,5
|
|
20250220,121100,907113594,722,722,722,722,0
|
|
20250220,121000,907113594,722,722,722,721,190
|
|
20250220,120900,906976431,722,721,722,721,1938
|
|
20250220,120800,905579086,720,720,720,720,1682
|
|
20250220,120700,904368046,720,721,721,720,2262
|
|
20250220,120600,902737376,719,720,720,719,20
|
|
20250220,120500,902722992,719,719,720,719,882
|
|
20250220,120400,902088530,721,720,721,720,3392
|
|
20250220,120300,899646286,720,720,720,720,184
|
|
20250220,120200,899513806,720,720,720,719,308
|
|
20250220,120100,899292060,719,719,719,719,0
|
|
20250220,120000,899292060,719,720,720,718,6241
|
|
20250220,115900,894802570,720,719,720,719,3875
|
|
20250220,115800,892013642,719,720,720,719,12963
|
|
20250220,115700,882684707,720,720,720,720,244
|
|
20250220,115600,882509027,720,721,721,720,3519
|
|
20250220,115500,879975342,721,720,721,719,5776
|
|
20250220,115400,875814068,719,718,719,718,91
|
|
20250220,115300,875748679,718,719,719,718,1014
|
|
20250220,115200,875019627,720,719,720,719,1060
|
|
20250220,115100,874257427,719,719,719,719,5626
|
|
20250220,115000,870212333,720,719,720,719,9342
|
|
20250220,114900,863489434,718,719,719,718,1578
|
|
20250220,114800,862356353,719,719,719,719,100
|
|
20250220,114700,862284453,719,720,720,719,800
|
|
20250220,114600,861708468,720,721,721,720,4662
|
|
20250220,114500,858351792,721,720,721,720,11822
|
|
20250220,114400,849839938,720,718,720,718,9299
|
|
20250220,114300,843150602,718,719,719,718,115
|
|
20250220,114200,843067928,719,717,719,717,121
|
|
20250220,114100,842981146,718,719,719,718,9634
|
|
20250220,114000,836060297,719,719,719,719,1714
|
|
20250220,113900,834827931,716,716,718,716,16616
|
|
20250220,113800,822914337,715,715,715,715,100
|
|
20250220,113700,822842837,715,715,715,715,21
|
|
20250220,113600,822827822,716,716,716,716,19
|
|
20250220,113500,822814218,716,716,716,716,10
|
|
20250220,113400,822807058,715,716,716,715,25
|
|
20250220,113300,822789173,716,716,716,716,503
|
|
20250220,113200,822429025,716,716,716,716,24
|
|
20250220,113100,822411841,715,715,715,715,2
|
|
20250220,113000,822410411,715,713,715,713,705
|
|
20250220,112900,821907744,713,713,713,713,111
|
|
20250220,112800,821828601,713,714,716,713,1017
|
|
20250220,112700,821103475,713,713,713,713,10000
|
|
20250220,112600,813973475,714,714,714,714,10
|
|
20250220,112500,813966335,713,713,713,712,313
|
|
20250220,112400,813743250,713,713,713,713,1181
|
|
20250220,112300,812901197,713,714,714,713,21
|
|
20250220,112200,812886218,714,716,716,714,19
|
|
20250220,112100,812872642,716,716,716,716,1
|
|
20250220,112000,812871926,715,715,715,715,850
|
|
20250220,111900,812264176,714,715,715,714,246
|
|
20250220,111800,812088300,716,716,716,716,140
|
|
20250220,111700,811988060,716,716,716,716,1122
|
|
20250220,111600,811184708,715,715,715,715,31
|
|
20250220,111500,811162543,715,715,715,715,14
|
|
20250220,111400,811152533,715,715,716,715,3426
|
|
20250220,111300,808699875,714,713,714,713,4600
|
|
20250220,111200,805416604,713,713,713,713,54
|
|
20250220,111100,805378102,714,713,714,713,225
|
|
20250220,111000,805217467,714,714,714,713,10015
|
|
20250220,110900,798076758,714,714,714,714,108
|
|
20250220,110800,797999646,714,714,714,714,1193
|
|
20250220,110700,797147844,714,715,716,714,13853
|
|
20250220,110600,787244228,716,716,716,716,21
|
|
20250220,110500,787229192,716,716,716,716,1073
|
|
20250220,110400,786460924,716,716,716,715,111
|
|
20250220,110300,786381478,716,715,716,715,1783
|
|
20250220,110200,785106604,715,715,715,714,5386
|
|
20250220,110100,781255760,715,715,716,715,304
|
|
20250220,110000,781038349,715,715,716,715,1170
|
|
20250220,105900,780201099,716,715,716,715,1638
|
|
20250220,105800,779029926,715,715,715,714,442
|
|
20250220,105700,778713910,714,714,714,714,1361
|
|
20250220,105600,777742156,713,713,713,713,857
|
|
20250220,105500,777131115,714,713,714,713,446
|
|
20250220,105400,776812710,711,713,714,711,1064
|
|
20250220,105300,776054056,712,712,712,711,1160
|
|
20250220,105200,775228883,710,711,711,710,8620
|
|
20250220,105100,769107383,712,712,712,712,1
|
|
20250220,105000,769106671,713,712,713,711,1239
|
|
20250220,104900,768224070,712,712,712,712,244
|
|
20250220,104800,768050342,712,710,712,710,7443
|
|
20250220,104700,762765146,710,710,710,710,7136
|
|
20250220,104600,757698586,709,710,710,709,3430
|
|
20250220,104500,755264287,710,712,712,710,3598
|
|
20250220,104400,752708493,712,710,712,710,442
|
|
20250220,104300,752394216,711,711,711,711,567
|
|
20250220,104200,751991079,711,712,712,710,290
|
|
20250220,104100,751784769,712,711,712,711,3000
|
|
20250220,104000,749649617,712,712,712,712,58
|
|
20250220,103900,749608321,712,712,712,712,928
|
|
20250220,103800,748947585,712,712,712,712,254
|
|
20250220,103700,748766737,712,713,714,710,20008
|
|
20250220,103600,734558553,713,712,713,710,32150
|
|
20250220,103500,711702221,711,712,712,711,60
|
|
20250220,103400,711659551,712,712,712,712,1
|
|
20250220,103300,711658839,711,711,711,710,720
|
|
20250220,103200,711147037,711,711,712,711,1191
|
|
20250220,103100,710299508,712,710,712,710,3826
|
|
20250220,103000,707581609,710,711,712,710,603
|
|
20250220,102900,707153227,711,713,713,711,1627
|
|
20250220,102800,705996393,712,712,712,712,501
|
|
20250220,102700,705639681,712,710,713,710,1142
|
|
20250220,102600,704828854,710,710,713,710,11472
|
|
20250220,102500,696681121,710,712,713,710,25917
|
|
20250220,102400,678269362,712,712,712,712,1010
|
|
20250220,102300,677550242,711,712,712,710,41186
|
|
20250220,102200,648278073,712,712,712,711,11250
|
|
20250220,102100,640277979,711,712,712,711,24285
|
|
20250220,102000,623009043,712,713,713,712,9327
|
|
20250220,101900,616367594,713,713,713,712,8586
|
|
20250220,101800,610249330,713,714,714,713,15887
|
|
20250220,101700,598919499,714,714,714,713,24944
|
|
20250220,101600,581126483,715,715,715,713,17209
|
|
20250220,101500,568840911,715,714,715,714,6652
|
|
20250220,101400,564091132,715,716,716,715,13980
|
|
20250220,101300,554093568,716,717,718,716,5378
|
|
20250220,101200,550239729,717,718,718,717,1038
|
|
20250220,101100,549494960,718,718,718,717,1172
|
|
20250220,101000,548654261,719,716,719,716,39
|
|
20250220,100900,548626262,717,720,720,717,308
|
|
20250220,100800,548405219,720,720,720,720,200
|
|
20250220,100700,548261219,720,718,720,718,4510
|
|
20250220,100600,545014037,718,716,718,716,2293
|
|
20250220,100500,543371141,716,716,716,716,100
|
|
20250220,100400,543299541,715,715,715,715,50
|
|
20250220,100300,543263791,718,718,718,715,951
|
|
20250220,100200,542582486,716,718,719,716,2092
|
|
20250220,100100,541080171,718,715,719,715,48649
|
|
20250220,100000,506205216,716,715,716,714,4067
|
|
20250220,095900,503294360,715,716,716,715,13821
|
|
20250220,095800,493405786,716,719,719,716,6611
|
|
20250220,095700,488659174,719,719,719,718,2876
|
|
20250220,095600,486594048,718,716,718,716,5937
|
|
20250220,095500,482337189,716,716,716,716,2426
|
|
20250220,095400,480600173,716,714,716,714,3758
|
|
20250220,095300,477914203,714,714,715,714,1616
|
|
20250220,095200,476760354,714,713,715,713,1771
|
|
20250220,095100,475497379,713,714,715,713,3170
|
|
20250220,095000,473233602,714,716,717,714,46040
|
|
20250220,094900,440353101,714,715,715,714,6164
|
|
20250220,094800,435946061,716,716,716,715,2317
|
|
20250220,094700,434289303,715,718,718,714,26041
|
|
20250220,094600,415660243,718,718,718,718,10775
|
|
20250220,094500,407923793,719,719,719,719,1062
|
|
20250220,094400,407160215,719,719,719,719,4000
|
|
20250220,094300,404284215,720,719,721,719,166
|
|
20250220,094200,404164832,719,722,722,719,519
|
|
20250220,094100,403791008,722,722,722,720,976
|
|
20250220,094000,403087266,723,723,723,722,182
|
|
20250220,093900,402955811,722,722,722,722,5356
|
|
20250220,093800,399088779,720,720,720,720,0
|
|
20250220,093700,399088779,720,718,723,718,36212
|
|
20250220,093600,373005093,719,717,719,716,24389
|
|
20250220,093500,355537876,717,716,717,716,12649
|
|
20250220,093400,346480135,716,719,719,716,31139
|
|
20250220,093300,324136964,718,718,719,718,7279
|
|
20250220,093200,318910495,718,719,721,718,12856
|
|
20250220,093100,309679618,718,721,721,718,32953
|
|
20250220,093000,285972830,721,723,723,721,23318
|
|
20250220,092900,269141668,723,724,724,722,10922
|
|
20250220,092800,261250226,724,724,724,723,3565
|
|
20250220,092700,258672364,724,724,725,724,7904
|
|
20250220,092600,252949724,724,726,726,724,9882
|
|
20250220,092500,245785892,726,727,727,725,30625
|
|
20250220,092400,223550588,726,727,727,726,6426
|
|
20250220,092300,218885163,727,729,729,727,4278
|
|
20250220,092200,215774948,727,728,729,726,2830
|
|
20250220,092100,213719887,729,728,729,728,6
|
|
20250220,092000,213715516,727,727,727,727,1103
|
|
20250220,091900,212913635,727,727,727,727,5471
|
|
20250220,091800,208936218,727,728,728,727,5973
|
|
20250220,091700,204592831,728,730,730,728,5022
|
|
20250220,091600,200932904,730,729,730,729,8448
|
|
20250220,091500,194767151,727,731,731,727,26578
|
|
20250220,091400,175420088,731,730,731,729,3236
|
|
20250220,091300,173060802,731,730,731,729,1979
|
|
20250220,091200,171615233,730,730,730,729,10598
|
|
20250220,091100,163878697,728,728,728,728,3716
|
|
20250220,091000,161173449,728,729,729,727,3689
|
|
20250220,090900,158487899,729,728,729,728,2636
|
|
20250220,090800,156568887,728,727,728,725,4496
|
|
20250220,090700,153303871,726,725,727,725,8125
|
|
20250220,090600,147409134,725,728,728,724,51175
|
|
20250220,090500,110303413,728,729,730,725,2746
|
|
20250220,090400,108308061,727,727,727,727,3108
|
|
20250220,090300,106048545,727,725,729,725,9108
|
|
20250220,090200,99428888,725,726,726,725,42326
|
|
20250220,090100,68703883,726,731,732,725,20486
|
|
20250220,090000,53780614,733,732,736,729,73470
|