587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,184400,46126856136,783,783,783,783,392710
|
|
20250227,184300,46126856136,783,783,783,783,0
|
|
20250227,184200,46126856136,783,783,783,783,0
|
|
20250227,184100,46126856136,783,783,783,783,0
|
|
20250227,184000,46126856136,783,783,783,783,0
|
|
20250227,183900,46126856136,783,783,783,783,0
|
|
20250227,183800,46126856136,783,783,783,783,0
|
|
20250227,183700,46126856136,783,783,783,783,0
|
|
20250227,183600,46126856136,783,783,783,783,0
|
|
20250227,183500,46126856136,783,783,783,783,0
|
|
20250227,183400,46126856136,783,783,783,783,0
|
|
20250227,183300,46126856136,783,783,783,783,0
|
|
20250227,183200,46126856136,783,783,783,783,0
|
|
20250227,183100,46126856136,783,783,783,783,0
|
|
20250227,183000,46126856136,783,783,783,783,0
|
|
20250227,182900,46126856136,783,783,783,783,0
|
|
20250227,182800,46126856136,783,783,783,783,0
|
|
20250227,182700,46126856136,783,783,783,783,0
|
|
20250227,182600,46126856136,783,783,783,783,0
|
|
20250227,182500,46126856136,783,783,783,783,0
|
|
20250227,182400,46126856136,783,783,783,783,0
|
|
20250227,182300,46126856136,783,783,783,783,0
|
|
20250227,182200,46126856136,783,783,783,783,0
|
|
20250227,182100,46126856136,783,783,783,783,0
|
|
20250227,182000,46126856136,783,783,783,783,0
|
|
20250227,181900,46126856136,783,783,783,783,0
|
|
20250227,181800,46126856136,783,783,783,783,0
|
|
20250227,181700,46126856136,783,783,783,783,0
|
|
20250227,181600,46126856136,783,783,783,783,0
|
|
20250227,181500,46126856136,783,783,783,783,0
|
|
20250227,181400,46126856136,783,783,783,783,392710
|
|
20250227,181300,46126856136,783,783,783,783,0
|
|
20250227,181200,46126856136,783,783,783,783,0
|
|
20250227,181100,46126856136,783,783,783,783,0
|
|
20250227,181000,46126856136,783,783,783,783,0
|
|
20250227,180900,46126856136,783,783,783,783,0
|
|
20250227,180800,46126856136,783,783,783,783,0
|
|
20250227,180700,46126856136,783,783,783,783,0
|
|
20250227,180600,46126856136,783,783,783,783,0
|
|
20250227,180500,46126856136,783,783,783,783,0
|
|
20250227,180400,46126856136,783,783,783,783,0
|
|
20250227,180300,46126856136,783,783,783,783,0
|
|
20250227,180200,46126856136,783,783,783,783,0
|
|
20250227,180100,46126856136,783,783,783,783,0
|
|
20250227,180000,46126856136,783,783,783,783,0
|
|
20250227,175900,46126856136,783,783,783,783,0
|
|
20250227,175800,46126856136,783,783,783,783,0
|
|
20250227,175700,46126856136,783,783,783,783,0
|
|
20250227,175600,46126856136,783,783,783,783,0
|
|
20250227,175500,46126856136,783,783,783,783,0
|
|
20250227,175400,46126856136,783,783,783,783,0
|
|
20250227,175300,46126856136,783,783,783,783,0
|
|
20250227,175200,46126856136,783,783,783,783,0
|
|
20250227,175100,46126856136,783,783,783,783,0
|
|
20250227,175000,46126856136,783,783,783,783,0
|
|
20250227,174900,46126856136,783,783,783,783,0
|
|
20250227,174800,46126856136,783,783,783,783,0
|
|
20250227,174700,46126856136,783,783,783,783,0
|
|
20250227,174600,46126856136,783,783,783,783,0
|
|
20250227,174500,46126856136,783,783,783,783,0
|
|
20250227,174400,46126856136,783,783,783,783,392710
|
|
20250227,174300,46126856136,783,783,783,783,0
|
|
20250227,174200,46126856136,783,783,783,783,0
|
|
20250227,174100,46126856136,783,783,783,783,0
|
|
20250227,174000,46126856136,783,783,783,783,0
|
|
20250227,173900,46126856136,783,783,783,783,0
|
|
20250227,173800,46126856136,783,783,783,783,0
|
|
20250227,173700,46126856136,783,783,783,783,0
|
|
20250227,173600,46126856136,783,783,783,783,0
|
|
20250227,173500,46126856136,783,783,783,783,0
|
|
20250227,173400,46126856136,783,783,783,783,0
|
|
20250227,173300,46126856136,783,783,783,783,0
|
|
20250227,173200,46126856136,783,783,783,783,0
|
|
20250227,173100,46126856136,783,783,783,783,0
|
|
20250227,173000,46126856136,783,783,783,783,0
|
|
20250227,172900,46126856136,783,783,783,783,0
|
|
20250227,172800,46126856136,783,783,783,783,0
|
|
20250227,172700,46126856136,783,783,783,783,0
|
|
20250227,172600,46126856136,783,783,783,783,0
|
|
20250227,172500,46126856136,783,783,783,783,0
|
|
20250227,172400,46126856136,783,783,783,783,0
|
|
20250227,172300,46126856136,783,783,783,783,0
|
|
20250227,172200,46126856136,783,783,783,783,0
|
|
20250227,172100,46126856136,783,783,783,783,0
|
|
20250227,172000,46126856136,783,783,783,783,0
|
|
20250227,171900,46126856136,783,783,783,783,0
|
|
20250227,171800,46126856136,783,783,783,783,0
|
|
20250227,171700,46126856136,783,783,783,783,0
|
|
20250227,171600,46126856136,783,783,783,783,0
|
|
20250227,171500,46126856136,783,783,783,783,0
|
|
20250227,171400,46126856136,783,783,783,783,392710
|
|
20250227,171300,46126856136,783,783,783,783,0
|
|
20250227,171200,46126856136,783,783,783,783,0
|
|
20250227,171100,46126856136,783,783,783,783,0
|
|
20250227,171000,46126856136,783,783,783,783,0
|
|
20250227,170900,46126856136,783,783,783,783,0
|
|
20250227,170800,46126856136,783,783,783,783,0
|
|
20250227,170700,46126856136,783,783,783,783,0
|
|
20250227,170600,46126856136,783,783,783,783,0
|
|
20250227,170500,46126856136,783,783,783,783,0
|
|
20250227,170400,46126856136,783,783,783,783,0
|
|
20250227,170300,46126856136,783,783,783,783,0
|
|
20250227,170200,46126856136,783,783,783,783,0
|
|
20250227,170100,46126856136,783,783,783,783,0
|
|
20250227,170000,46126856136,783,783,783,783,0
|
|
20250227,165900,46126856136,783,783,783,783,0
|
|
20250227,165800,46126856136,783,783,783,783,0
|
|
20250227,165700,46126856136,783,783,783,783,0
|
|
20250227,165600,46126856136,783,783,783,783,0
|
|
20250227,165500,46126856136,783,783,783,783,0
|
|
20250227,165400,46126856136,783,783,783,783,0
|
|
20250227,165300,46126856136,783,783,783,783,0
|
|
20250227,165200,46126856136,783,783,783,783,0
|
|
20250227,165100,46126856136,783,783,783,783,0
|
|
20250227,165000,46126856136,783,783,783,783,0
|
|
20250227,164900,46126856136,783,783,783,783,0
|
|
20250227,164800,46126856136,783,783,783,783,0
|
|
20250227,164700,46126856136,783,783,783,783,0
|
|
20250227,164600,46126856136,783,783,783,783,0
|
|
20250227,164500,46126856136,783,783,783,783,0
|
|
20250227,164400,46126856136,783,783,783,783,392710
|
|
20250227,164300,46126856136,783,783,783,783,0
|
|
20250227,164200,46126856136,783,783,783,783,0
|
|
20250227,164100,46126856136,783,783,783,783,0
|
|
20250227,164000,46126856136,783,783,783,783,0
|
|
20250227,163900,46126856136,783,783,783,783,0
|
|
20250227,163800,46126856136,783,783,783,783,0
|
|
20250227,163700,46126856136,783,783,783,783,0
|
|
20250227,163600,46126856136,783,783,783,783,0
|
|
20250227,163500,46126856136,783,783,783,783,0
|
|
20250227,163400,46126856136,783,783,783,783,0
|
|
20250227,163300,46126856136,783,783,783,783,0
|
|
20250227,163200,46126856136,783,783,783,783,0
|
|
20250227,163100,46126856136,783,783,783,783,0
|
|
20250227,163000,46126856136,783,783,783,783,0
|
|
20250227,162900,46126856136,783,783,783,783,0
|
|
20250227,162800,46126856136,783,783,783,783,0
|
|
20250227,162700,46126856136,783,783,783,783,0
|
|
20250227,162600,46126856136,783,783,783,783,0
|
|
20250227,162500,46126856136,783,783,783,783,0
|
|
20250227,162400,46126856136,783,783,783,783,0
|
|
20250227,162300,46126856136,783,783,783,783,0
|
|
20250227,162200,46126856136,783,783,783,783,0
|
|
20250227,162100,46126856136,783,783,783,783,0
|
|
20250227,162000,46126856136,783,783,783,783,0
|
|
20250227,161900,46126856136,783,783,783,783,0
|
|
20250227,161800,46126856136,783,783,783,783,0
|
|
20250227,161700,46126856136,783,783,783,783,0
|
|
20250227,161600,46126856136,783,783,783,783,0
|
|
20250227,161500,46126856136,783,783,783,783,0
|
|
20250227,161400,46126856136,783,783,783,783,392710
|
|
20250227,161300,46126856136,783,783,783,783,0
|
|
20250227,161200,46126856136,783,783,783,783,0
|
|
20250227,161100,46126856136,783,783,783,783,0
|
|
20250227,161000,46126856136,783,783,783,783,0
|
|
20250227,160900,46126856136,783,783,783,783,0
|
|
20250227,160800,46126856136,783,783,783,783,0
|
|
20250227,160700,46126856136,783,783,783,783,0
|
|
20250227,160600,46126856136,783,783,783,783,0
|
|
20250227,160500,46126856136,783,783,783,783,0
|
|
20250227,160400,46126856136,783,783,783,783,0
|
|
20250227,160300,46126856136,783,783,783,783,0
|
|
20250227,160200,46126856136,783,783,783,783,0
|
|
20250227,160100,46126856136,783,783,783,783,0
|
|
20250227,160000,46126856136,783,783,783,783,0
|
|
20250227,155900,46126856136,783,783,783,783,0
|
|
20250227,155800,46126856136,783,783,783,783,0
|
|
20250227,155700,46126856136,783,783,783,783,0
|
|
20250227,155600,46126856136,783,783,783,783,0
|
|
20250227,155500,46126856136,783,783,783,783,0
|
|
20250227,155400,46126856136,783,783,783,783,0
|
|
20250227,155300,46126856136,783,783,783,783,0
|
|
20250227,155200,46126856136,783,783,783,783,0
|
|
20250227,155100,46126856136,783,783,783,783,0
|
|
20250227,155000,46126856136,783,783,783,783,0
|
|
20250227,154900,46126856136,783,783,783,783,0
|
|
20250227,154800,46126856136,783,783,783,783,0
|
|
20250227,154700,46126856136,783,783,783,783,0
|
|
20250227,154600,46126856136,783,783,783,783,0
|
|
20250227,154500,46126856136,783,783,783,783,0
|
|
20250227,154400,46126856136,783,783,783,783,392710
|
|
20250227,154300,46126856136,783,783,783,783,0
|
|
20250227,154200,46126856136,783,783,783,783,0
|
|
20250227,154100,46126856136,783,783,783,783,0
|
|
20250227,154000,46126856136,783,783,783,783,0
|
|
20250227,153900,46126856136,783,783,783,783,0
|
|
20250227,153800,46126856136,783,783,783,783,0
|
|
20250227,153700,46126856136,783,783,783,783,0
|
|
20250227,153600,46126856136,783,783,783,783,0
|
|
20250227,153500,46126856136,783,783,783,783,0
|
|
20250227,153400,46126856136,783,783,783,783,0
|
|
20250227,153300,46126856136,783,783,783,783,0
|
|
20250227,153200,46126856136,783,783,783,783,0
|
|
20250227,153100,46126856136,783,783,783,783,0
|
|
20250227,153000,46126856136,783,783,783,783,392710
|
|
20250227,152900,45819364206,794,794,794,794,0
|
|
20250227,152800,45819364206,794,794,794,794,0
|
|
20250227,152700,45819364206,794,794,794,794,0
|
|
20250227,152600,45819364206,794,794,794,794,0
|
|
20250227,152500,45819364206,794,794,794,794,0
|
|
20250227,152400,45819364206,794,794,794,794,0
|
|
20250227,152300,45819364206,794,794,794,794,0
|
|
20250227,152200,45819364206,794,794,794,794,0
|
|
20250227,152100,45819364206,794,794,794,794,0
|
|
20250227,152000,45819364206,794,794,794,794,0
|
|
20250227,151900,45819364206,794,801,803,790,446163
|
|
20250227,151800,45463155624,801,808,808,800,349048
|
|
20250227,151700,45182988494,808,811,813,806,121250
|
|
20250227,151600,45084870165,811,819,820,809,111858
|
|
20250227,151500,44993588371,820,815,826,814,167258
|
|
20250227,151400,44856584101,816,809,816,804,247833
|
|
20250227,151300,44656355827,809,819,820,806,494276
|
|
20250227,151200,44254640291,817,824,825,816,132778
|
|
20250227,151100,44145742161,822,825,826,815,218453
|
|
20250227,151000,43966682539,826,822,827,821,82339
|
|
20250227,150900,43898763345,822,829,830,821,156444
|
|
20250227,150800,43769786306,830,841,841,817,622309
|
|
20250227,150700,43255495785,840,850,852,840,290755
|
|
20250227,150600,43010279795,850,863,864,845,224247
|
|
20250227,150500,42818396586,863,863,864,860,65867
|
|
20250227,150400,42761675653,862,861,864,858,119768
|
|
20250227,150300,42658680089,861,867,870,860,107500
|
|
20250227,150200,42565666070,867,875,875,865,148408
|
|
20250227,150100,42436668651,874,876,879,871,71069
|
|
20250227,150000,42374558686,876,885,885,876,67507
|
|
20250227,145900,42315160959,885,885,887,878,99930
|
|
20250227,145800,42226833559,885,883,886,881,131104
|
|
20250227,145700,42110981853,882,880,882,877,97486
|
|
20250227,145600,42025278607,879,879,879,873,108486
|
|
20250227,145500,41930256534,879,872,885,872,197123
|
|
20250227,145400,41756811406,872,870,873,869,24324
|
|
20250227,145300,41735624981,870,872,874,869,31728
|
|
20250227,145200,41707986011,872,868,872,868,33679
|
|
20250227,145100,41678676211,868,874,874,868,89099
|
|
20250227,145000,41601110387,873,870,874,869,34523
|
|
20250227,144900,41571012441,870,873,874,865,115431
|
|
20250227,144800,41470688985,873,881,881,871,128264
|
|
20250227,144700,41358369310,878,869,885,867,575061
|
|
20250227,144600,40853465515,870,867,870,865,87021
|
|
20250227,144500,40777913418,868,867,868,865,44906
|
|
20250227,144400,40738993211,868,866,870,866,78738
|
|
20250227,144300,40670569812,867,861,871,859,139502
|
|
20250227,144200,40549580269,861,862,862,859,17259
|
|
20250227,144100,40534719326,862,861,862,859,25392
|
|
20250227,144000,40512873356,860,861,864,858,17492
|
|
20250227,143900,40497819230,863,858,865,857,51170
|
|
20250227,143800,40453754988,857,856,858,854,13570
|
|
20250227,143700,40442134038,856,857,857,854,31020
|
|
20250227,143600,40415630172,857,858,859,853,85063
|
|
20250227,143500,40342851102,858,859,860,858,13226
|
|
20250227,143400,40331496940,859,859,860,858,1447
|
|
20250227,143300,40330252533,858,859,861,858,23520
|
|
20250227,143200,40310033890,859,857,861,857,8207
|
|
20250227,143100,40302981503,857,864,864,856,71364
|
|
20250227,143000,40241575656,864,868,869,864,23677
|
|
20250227,142900,40221052456,869,870,871,868,32013
|
|
20250227,142800,40193229165,870,869,871,867,89191
|
|
20250227,142700,40115742402,869,871,873,868,138042
|
|
20250227,142600,39995707475,870,864,872,861,85410
|
|
20250227,142500,39921823204,863,865,869,862,84076
|
|
20250227,142400,39849096158,865,860,868,860,92409
|
|
20250227,142300,39769307761,860,849,868,848,165778
|
|
20250227,142200,39626621281,849,850,852,846,106634
|
|
20250227,142100,39536132444,850,853,853,850,45196
|
|
20250227,142000,39497654345,851,852,854,851,38035
|
|
20250227,141900,39465223555,852,855,857,851,57875
|
|
20250227,141800,39415789309,854,860,860,854,71704
|
|
20250227,141700,39354307924,859,861,862,859,23703
|
|
20250227,141600,39333918985,861,862,862,860,8208
|
|
20250227,141500,39326854308,862,859,862,859,9536
|
|
20250227,141400,39318652231,859,859,862,859,7053
|
|
20250227,141300,39312588556,859,858,859,858,28838
|
|
20250227,141200,39287826006,858,858,859,857,22386
|
|
20250227,141100,39268612401,858,862,862,856,101299
|
|
20250227,141000,39181613623,862,867,867,862,28700
|
|
20250227,140900,39156801525,867,868,869,866,21661
|
|
20250227,140800,39138004853,869,862,869,862,19180
|
|
20250227,140700,39121400179,863,865,865,862,29578
|
|
20250227,140600,39095854946,864,866,867,863,25705
|
|
20250227,140500,39073637678,866,868,870,862,44313
|
|
20250227,140400,39035231912,870,866,870,866,49880
|
|
20250227,140300,38991900307,868,865,870,865,57241
|
|
20250227,140200,38942239234,868,868,870,865,36617
|
|
20250227,140100,38910481099,868,859,871,855,101252
|
|
20250227,140000,38822920862,859,858,864,858,45168
|
|
20250227,135900,38784052823,859,861,861,858,52562
|
|
20250227,135800,38738920195,860,861,862,859,24141
|
|
20250227,135700,38718154340,862,860,864,858,26687
|
|
20250227,135600,38695176414,858,866,868,857,87070
|
|
20250227,135500,38620118948,868,875,875,864,112299
|
|
20250227,135400,38522503510,875,872,876,870,130773
|
|
20250227,135300,38408436947,872,866,879,866,335682
|
|
20250227,135200,38115663169,867,857,870,856,243779
|
|
20250227,135100,37904749485,856,854,857,853,26845
|
|
20250227,135000,37881798593,853,851,853,850,29044
|
|
20250227,134900,37857077492,851,852,852,849,15815
|
|
20250227,134800,37843630697,852,852,852,850,6138
|
|
20250227,134700,37838405238,852,852,853,849,55161
|
|
20250227,134600,37791494511,852,854,854,852,9251
|
|
20250227,134500,37783606129,853,856,856,853,22246
|
|
20250227,134400,37764607232,856,853,856,851,36559
|
|
20250227,134300,37733386643,854,857,858,852,64289
|
|
20250227,134200,37678399728,857,851,857,850,48369
|
|
20250227,134100,37637072565,850,848,851,847,17288
|
|
20250227,134000,37622388246,848,846,848,845,20056
|
|
20250227,133900,37605426768,846,847,848,845,27431
|
|
20250227,133800,37582224206,849,847,849,846,33765
|
|
20250227,133700,37553621720,846,849,849,845,38108
|
|
20250227,133600,37521348403,849,849,849,845,35456
|
|
20250227,133500,37491316490,848,849,850,848,39236
|
|
20250227,133400,37458023665,849,853,855,849,84807
|
|
20250227,133300,37385842894,855,855,856,852,77422
|
|
20250227,133200,37319780878,856,853,858,851,77950
|
|
20250227,133100,37253165806,853,847,854,847,49218
|
|
20250227,133000,37211261471,847,846,848,843,51316
|
|
20250227,132900,37167879615,845,848,849,842,77759
|
|
20250227,132800,37102063896,846,853,853,841,267236
|
|
20250227,132700,36875626425,854,857,857,851,124112
|
|
20250227,132600,36769776480,860,859,860,857,56294
|
|
20250227,132500,36721468561,860,859,862,859,31698
|
|
20250227,132400,36694184280,860,860,860,857,15038
|
|
20250227,132300,36681279266,859,859,862,859,32618
|
|
20250227,132200,36653237039,860,857,860,856,28912
|
|
20250227,132100,36628413625,857,859,859,856,62997
|
|
20250227,132000,36574415591,859,860,861,859,53121
|
|
20250227,131900,36528730841,861,859,864,859,48988
|
|
20250227,131800,36486570280,857,864,864,855,163219
|
|
20250227,131700,36346490529,864,861,866,861,49702
|
|
20250227,131600,36303634749,862,865,867,862,33047
|
|
20250227,131500,36275093947,865,863,868,863,23934
|
|
20250227,131400,36254385339,865,869,869,860,164645
|
|
20250227,131300,36112221008,869,868,870,867,22324
|
|
20250227,131200,36092838570,868,868,871,868,56070
|
|
20250227,131100,36044067662,869,869,869,866,35997
|
|
20250227,131000,36012831225,868,865,869,863,60754
|
|
20250227,130900,35960233474,866,868,870,864,97906
|
|
20250227,130800,35875379020,867,872,873,867,114646
|
|
20250227,130700,35775547897,872,873,873,871,26317
|
|
20250227,130600,35752599856,873,871,874,869,100778
|
|
20250227,130500,35664816311,871,876,876,871,118197
|
|
20250227,130400,35561582302,877,882,882,876,104791
|
|
20250227,130300,35469562331,881,880,882,878,36416
|
|
20250227,130200,35437525679,880,879,882,878,20620
|
|
20250227,130100,35419392800,880,880,880,878,21593
|
|
20250227,130000,35400407270,880,881,885,879,63809
|
|
20250227,125900,35344173632,881,883,884,879,93008
|
|
20250227,125800,35262199591,882,885,886,882,50562
|
|
20250227,125700,35217526566,883,880,885,880,80260
|
|
20250227,125600,35146684365,880,877,881,875,68885
|
|
20250227,125500,35086175686,877,881,881,875,101184
|
|
20250227,125400,34997435585,881,878,882,878,43996
|
|
20250227,125300,34958695914,878,880,881,876,77448
|
|
20250227,125200,34890651746,880,881,883,880,48856
|
|
20250227,125100,34847597245,880,881,882,879,43321
|
|
20250227,125000,34809465100,881,883,883,880,23003
|
|
20250227,124900,34789187500,883,882,884,879,60432
|
|
20250227,124800,34735930668,883,889,890,882,110533
|
|
20250227,124700,34637851672,889,881,890,881,82971
|
|
20250227,124600,34564304722,882,877,882,876,101259
|
|
20250227,124500,34475414405,875,879,880,875,67152
|
|
20250227,124400,34416472968,879,883,884,878,118882
|
|
20250227,124300,34311872731,884,883,886,882,61654
|
|
20250227,124200,34257363398,883,886,886,881,128521
|
|
20250227,124100,34143867095,886,891,892,885,65098
|
|
20250227,124000,34086010192,890,887,892,887,45650
|
|
20250227,123900,34045392873,887,893,893,885,205808
|
|
20250227,123800,33862336879,893,893,894,888,116068
|
|
20250227,123700,33758911322,893,894,895,892,57263
|
|
20250227,123600,33707760265,895,894,898,887,155552
|
|
20250227,123500,33568821397,894,895,897,893,123353
|
|
20250227,123400,33458305605,897,888,898,886,243502
|
|
20250227,123300,33240499079,888,887,888,884,122026
|
|
20250227,123200,33132409825,887,892,893,886,163175
|
|
20250227,123100,32987235487,892,890,894,886,250661
|
|
20250227,123000,32764141305,891,878,893,878,495298
|
|
20250227,122900,32324930034,878,879,880,876,87167
|
|
20250227,122800,32248461333,877,881,882,876,175054
|
|
20250227,122700,32094537120,881,882,883,871,208680
|
|
20250227,122600,31911158233,882,877,883,875,285684
|
|
20250227,122500,31660060310,879,869,879,869,207458
|
|
20250227,122400,31478755696,871,863,875,862,325290
|
|
20250227,122300,31196036679,863,861,863,860,36879
|
|
20250227,122200,31164269957,861,860,861,857,50103
|
|
20250227,122100,31121195078,860,857,860,856,32708
|
|
20250227,122000,31093120359,856,864,864,854,141910
|
|
20250227,121900,30971116662,863,863,865,861,180495
|
|
20250227,121800,30815276348,863,857,863,856,178352
|
|
20250227,121700,30661937088,857,855,857,854,67373
|
|
20250227,121600,30604282800,856,850,856,850,59879
|
|
20250227,121500,30553247849,850,847,850,846,34687
|
|
20250227,121400,30523830334,847,846,847,843,25337
|
|
20250227,121300,30502421369,844,847,847,844,17739
|
|
20250227,121200,30487445314,847,848,848,844,29477
|
|
20250227,121100,30462529766,848,847,849,846,31117
|
|
20250227,121000,30436173400,847,849,850,847,21936
|
|
20250227,120900,30417562423,848,850,850,848,30137
|
|
20250227,120800,30391962609,850,850,852,849,48436
|
|
20250227,120700,30350784959,850,847,851,846,49201
|
|
20250227,120600,30309081464,849,852,853,846,80185
|
|
20250227,120500,30241027080,853,856,856,850,66175
|
|
20250227,120400,30184587972,857,856,859,855,116149
|
|
20250227,120300,30085007831,858,855,860,850,289922
|
|
20250227,120200,29836610826,850,848,859,845,509995
|
|
20250227,120100,29401170504,849,846,849,845,49096
|
|
20250227,120000,29359575579,845,843,846,843,46672
|
|
20250227,115900,29320134540,844,843,844,842,11444
|
|
20250227,115800,29310484355,842,842,843,841,15984
|
|
20250227,115700,29297027767,841,842,844,840,22409
|
|
20250227,115600,29278163103,840,839,844,836,22281
|
|
20250227,115500,29259466306,840,837,840,836,36501
|
|
20250227,115400,29228891358,837,838,839,837,32247
|
|
20250227,115300,29201881054,838,840,840,838,25504
|
|
20250227,115200,29180495222,840,840,841,839,21264
|
|
20250227,115100,29162636867,840,839,841,839,19927
|
|
20250227,115000,29145890836,839,843,843,838,56704
|
|
20250227,114900,29098292186,842,844,845,841,15670
|
|
20250227,114800,29085081146,842,844,845,842,23088
|
|
20250227,114700,29065594838,843,843,845,842,12505
|
|
20250227,114600,29055049052,842,840,843,839,46374
|
|
20250227,114500,29016085757,839,846,846,839,62115
|
|
20250227,114400,28963767801,845,843,847,841,52016
|
|
20250227,114300,28919823439,841,838,844,837,54135
|
|
20250227,114200,28874276584,839,839,840,837,9483
|
|
20250227,114100,28866328440,839,840,840,837,12458
|
|
20250227,114000,28855892866,840,837,840,835,20895
|
|
20250227,113900,28838404017,836,838,838,836,52713
|
|
20250227,113800,28794272171,838,841,841,838,12157
|
|
20250227,113700,28784076708,840,841,841,838,38511
|
|
20250227,113600,28751750889,841,842,843,840,10228
|
|
20250227,113500,28743140677,842,842,842,839,26762
|
|
20250227,113400,28720673845,842,845,845,841,24502
|
|
20250227,113300,28700052119,845,843,846,841,15156
|
|
20250227,113200,28687275083,841,845,845,840,41232
|
|
20250227,113100,28652569084,845,846,846,844,12093
|
|
20250227,113000,28642351363,846,847,849,843,46869
|
|
20250227,112900,28602689541,847,848,850,844,31471
|
|
20250227,112800,28576053448,847,849,849,847,27036
|
|
20250227,112700,28553124835,849,846,851,845,130938
|
|
20250227,112600,28441974084,848,848,848,844,59392
|
|
20250227,112500,28391727197,845,844,848,840,60470
|
|
20250227,112400,28340657441,845,839,845,838,46314
|
|
20250227,112300,28301623570,838,838,840,837,21159
|
|
20250227,112200,28283889132,838,840,840,836,97480
|
|
20250227,112100,28202194356,841,841,843,839,61880
|
|
20250227,112000,28150164390,840,846,847,840,97029
|
|
20250227,111900,28068345395,847,845,847,841,55879
|
|
20250227,111800,28021197071,845,848,851,845,104964
|
|
20250227,111700,27932226631,851,847,853,840,238756
|
|
20250227,111600,27729902653,848,840,850,840,297597
|
|
20250227,111500,27477501428,842,836,842,834,57407
|
|
20250227,111400,27429433525,836,845,845,834,189193
|
|
20250227,111300,27270281209,844,831,845,830,262524
|
|
20250227,111200,27049878291,830,824,831,822,97784
|
|
20250227,111100,26969059279,824,826,826,823,14933
|
|
20250227,111000,26956758112,824,827,828,824,17135
|
|
20250227,110900,26942604792,827,823,827,823,22891
|
|
20250227,110800,26923727985,823,822,824,820,23184
|
|
20250227,110700,26904658784,822,825,827,822,42818
|
|
20250227,110600,26869371541,825,827,828,825,14264
|
|
20250227,110500,26857588124,825,829,830,825,95334
|
|
20250227,110400,26778673915,829,832,832,829,16853
|
|
20250227,110300,26764681004,832,828,832,827,66178
|
|
20250227,110200,26709772049,828,827,828,826,10165
|
|
20250227,110100,26701369669,827,827,828,825,72852
|
|
20250227,110000,26641149964,827,829,831,827,59669
|
|
20250227,105900,26591670041,829,827,829,827,29074
|
|
20250227,105800,26567590051,827,825,828,823,20582
|
|
20250227,105700,26550607595,825,819,825,818,32913
|
|
20250227,105600,26523567480,819,820,821,818,27200
|
|
20250227,105500,26501276761,819,822,823,817,80695
|
|
20250227,105400,26435124891,822,826,827,820,140197
|
|
20250227,105300,26319750981,826,828,830,825,75984
|
|
20250227,105200,26256884053,826,832,832,826,38029
|
|
20250227,105100,26225340931,832,831,832,830,15711
|
|
20250227,105000,26212288200,831,830,833,830,21733
|
|
20250227,104900,26194229281,830,832,834,830,11124
|
|
20250227,104800,26184970371,832,830,832,828,82149
|
|
20250227,104700,26116811307,829,827,830,825,29463
|
|
20250227,104600,26092442053,827,834,835,827,112332
|
|
20250227,104500,25999202245,835,831,835,831,41353
|
|
20250227,104400,25964719294,831,833,835,831,28659
|
|
20250227,104300,25940856118,834,831,837,831,94201
|
|
20250227,104200,25862237741,832,834,836,830,56587
|
|
20250227,104100,25815105850,834,832,834,829,32907
|
|
20250227,104000,25787755198,832,829,835,828,44074
|
|
20250227,103900,25751198225,829,831,832,829,65704
|
|
20250227,103800,25696636159,832,833,834,831,24975
|
|
20250227,103700,25675848541,834,832,837,831,21147
|
|
20250227,103600,25658211913,831,835,836,830,19914
|
|
20250227,103500,25641639429,836,830,838,827,83182
|
|
20250227,103400,25572297535,831,835,836,825,129017
|
|
20250227,103300,25465304090,836,844,844,830,211883
|
|
20250227,103200,25287856250,842,847,850,841,250533
|
|
20250227,103100,25075881309,848,835,848,834,226096
|
|
20250227,103000,24885505842,834,837,838,833,81627
|
|
20250227,102900,24817341226,835,840,841,834,115395
|
|
20250227,102800,24720666996,841,841,842,837,216522
|
|
20250227,102700,24538711521,840,834,845,834,241915
|
|
20250227,102600,24335383328,834,823,837,823,211180
|
|
20250227,102500,24159947997,823,821,825,821,38612
|
|
20250227,102400,24128167066,821,822,823,821,14680
|
|
20250227,102300,24116104019,821,826,826,821,65823
|
|
20250227,102200,24061907018,825,824,828,823,60077
|
|
20250227,102100,24012339841,824,829,830,823,190874
|
|
20250227,102000,23854461867,828,821,829,820,279654
|
|
20250227,101900,23623789902,821,817,822,817,73641
|
|
20250227,101800,23563416110,818,815,818,814,22494
|
|
20250227,101700,23545046201,814,814,817,814,24331
|
|
20250227,101600,23525207897,814,812,814,809,76088
|
|
20250227,101500,23463525206,813,817,817,812,55104
|
|
20250227,101400,23418675525,817,819,820,816,81514
|
|
20250227,101300,23352010750,819,813,819,812,106731
|
|
20250227,101200,23264839181,813,812,816,812,66078
|
|
20250227,101100,23211068266,811,806,813,805,73943
|
|
20250227,101000,23151216609,806,807,808,805,48179
|
|
20250227,100900,23112363326,808,806,808,806,30106
|
|
20250227,100800,23088075369,806,804,808,804,20033
|
|
20250227,100700,23071926811,806,803,806,801,89817
|
|
20250227,100600,22999827348,802,807,809,802,83472
|
|
20250227,100500,22932599711,807,809,811,806,83428
|
|
20250227,100400,22865263169,812,811,812,803,147823
|
|
20250227,100300,22746008933,811,818,820,811,145628
|
|
20250227,100200,22627058487,818,815,819,814,142790
|
|
20250227,100100,22510557869,815,811,815,808,138273
|
|
20250227,100000,22398302597,811,806,811,805,123645
|
|
20250227,095900,22298481751,805,804,808,803,200711
|
|
20250227,095800,22136878212,805,808,808,801,214183
|
|
20250227,095700,21964700681,808,810,810,806,189764
|
|
20250227,095600,21811394272,810,813,813,808,126537
|
|
20250227,095500,21708795091,812,810,813,804,249484
|
|
20250227,095400,21507004881,810,816,818,807,396281
|
|
20250227,095300,21185349803,815,827,827,815,306477
|
|
20250227,095200,20933942386,827,826,828,820,360051
|
|
20250227,095100,20637170625,829,829,829,829,0
|
|
20250227,095000,20637170625,829,830,830,829,52742
|
|
20250227,094900,20593446412,830,838,838,830,314068
|
|
20250227,094800,20331947388,838,842,842,837,135985
|
|
20250227,094700,20217781757,842,840,843,840,28433
|
|
20250227,094600,20193845316,840,840,843,839,76587
|
|
20250227,094500,20129431453,840,840,841,838,51019
|
|
20250227,094400,20086614811,841,842,843,838,130981
|
|
20250227,094300,19976630235,843,846,848,842,101138
|
|
20250227,094200,19891136982,846,842,849,841,88654
|
|
20250227,094100,19816235988,841,840,844,838,103542
|
|
20250227,094000,19729153903,839,848,848,836,393854
|
|
20250227,093900,19397893093,847,852,853,847,110141
|
|
20250227,093800,19304375746,853,852,853,849,114809
|
|
20250227,093700,19206723744,851,853,855,850,120591
|
|
20250227,093600,19103991322,852,853,855,848,260160
|
|
20250227,093500,18882526190,853,859,859,852,144179
|
|
20250227,093400,18759370161,858,858,861,853,174213
|
|
20250227,093300,18610025602,858,864,864,855,186828
|
|
20250227,093200,18449291963,863,868,871,863,382732
|
|
20250227,093100,18117783239,867,876,876,867,321955
|
|
20250227,093000,17837691301,876,872,876,870,174539
|
|
20250227,092900,17685365757,873,874,875,871,91433
|
|
20250227,092800,17605550407,874,874,874,868,178621
|
|
20250227,092700,17449939561,873,868,877,866,184484
|
|
20250227,092600,17289276130,866,876,878,866,189011
|
|
20250227,092500,17124699649,876,869,879,868,179247
|
|
20250227,092400,16967862780,869,874,875,865,279420
|
|
20250227,092300,16724947829,874,874,875,869,255996
|
|
20250227,092200,16501893657,875,874,883,873,332428
|
|
20250227,092100,16210180069,875,883,889,871,632566
|
|
20250227,092000,15653945146,884,860,885,858,800065
|
|
20250227,091900,14953979183,860,854,863,852,429132
|
|
20250227,091800,14585804439,856,849,856,849,240449
|
|
20250227,091700,14381047854,850,846,851,846,111012
|
|
20250227,091600,14286792306,848,852,853,845,129044
|
|
20250227,091500,14177258437,852,847,856,842,253632
|
|
20250227,091400,13962303503,846,849,850,837,409542
|
|
20250227,091300,13617351918,850,854,856,846,438822
|
|
20250227,091200,13243865101,853,847,854,846,363320
|
|
20250227,091100,12935381215,846,856,859,836,895863
|
|
20250227,091000,12175936199,856,864,868,851,571704
|
|
20250227,090900,11685094362,865,853,865,850,672843
|
|
20250227,090800,11107912421,854,875,880,848,1004956
|
|
20250227,090700,10243406834,879,895,901,871,905156
|
|
20250227,090600,9445020421,897,921,921,884,3884366
|
|
20250227,090500,5886972049,921,921,921,921,1970296
|
|
20250227,090400,4072329433,907,907,907,907,0
|
|
20250227,090300,4072329433,907,885,907,864,1402562
|
|
20250227,090200,2836491958,882,825,890,819,3375747
|
|
20250227,090100,0,709,709,709,709,0
|
|
20250227,090000,0,709,709,709,709,0
|