609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,190600,1065754397,811,811,811,811,9907
|
|
20250217,190500,1065754397,811,811,811,811,0
|
|
20250217,190400,1065754397,811,811,811,811,0
|
|
20250217,190300,1065754397,811,811,811,811,0
|
|
20250217,190200,1065754397,811,811,811,811,0
|
|
20250217,190100,1065754397,811,811,811,811,0
|
|
20250217,190000,1065754397,811,811,811,811,0
|
|
20250217,185900,1065754397,811,811,811,811,0
|
|
20250217,185800,1065754397,811,811,811,811,0
|
|
20250217,185700,1065754397,811,811,811,811,0
|
|
20250217,185600,1065754397,811,811,811,811,0
|
|
20250217,185500,1065754397,811,811,811,811,0
|
|
20250217,185400,1065754397,811,811,811,811,0
|
|
20250217,185300,1065754397,811,811,811,811,0
|
|
20250217,185200,1065754397,811,811,811,811,0
|
|
20250217,185100,1065754397,811,811,811,811,0
|
|
20250217,185000,1065754397,811,811,811,811,0
|
|
20250217,184900,1065754397,811,811,811,811,0
|
|
20250217,184800,1065754397,811,811,811,811,0
|
|
20250217,184700,1065754397,811,811,811,811,0
|
|
20250217,184600,1065754397,811,811,811,811,0
|
|
20250217,184500,1065754397,811,811,811,811,0
|
|
20250217,184400,1065754397,811,811,811,811,0
|
|
20250217,184300,1065754397,811,811,811,811,0
|
|
20250217,184200,1065754397,811,811,811,811,0
|
|
20250217,184100,1065754397,811,811,811,811,0
|
|
20250217,184000,1065754397,811,811,811,811,0
|
|
20250217,183900,1065754397,811,811,811,811,0
|
|
20250217,183800,1065754397,811,811,811,811,0
|
|
20250217,183700,1065754397,811,811,811,811,0
|
|
20250217,183600,1065754397,811,811,811,811,9907
|
|
20250217,183500,1065754397,811,811,811,811,0
|
|
20250217,183400,1065754397,811,811,811,811,0
|
|
20250217,183300,1065754397,811,811,811,811,0
|
|
20250217,183200,1065754397,811,811,811,811,0
|
|
20250217,183100,1065754397,811,811,811,811,0
|
|
20250217,183000,1065754397,811,811,811,811,0
|
|
20250217,182900,1065754397,811,811,811,811,0
|
|
20250217,182800,1065754397,811,811,811,811,0
|
|
20250217,182700,1065754397,811,811,811,811,0
|
|
20250217,182600,1065754397,811,811,811,811,0
|
|
20250217,182500,1065754397,811,811,811,811,0
|
|
20250217,182400,1065754397,811,811,811,811,0
|
|
20250217,182300,1065754397,811,811,811,811,0
|
|
20250217,182200,1065754397,811,811,811,811,0
|
|
20250217,182100,1065754397,811,811,811,811,0
|
|
20250217,182000,1065754397,811,811,811,811,0
|
|
20250217,181900,1065754397,811,811,811,811,0
|
|
20250217,181800,1065754397,811,811,811,811,0
|
|
20250217,181700,1065754397,811,811,811,811,0
|
|
20250217,181600,1065754397,811,811,811,811,0
|
|
20250217,181500,1065754397,811,811,811,811,0
|
|
20250217,181400,1065754397,811,811,811,811,0
|
|
20250217,181300,1065754397,811,811,811,811,0
|
|
20250217,181200,1065754397,811,811,811,811,0
|
|
20250217,181100,1065754397,811,811,811,811,0
|
|
20250217,181000,1065754397,811,811,811,811,0
|
|
20250217,180900,1065754397,811,811,811,811,0
|
|
20250217,180800,1065754397,811,811,811,811,0
|
|
20250217,180700,1065754397,811,811,811,811,0
|
|
20250217,180600,1065754397,811,811,811,811,9907
|
|
20250217,180500,1065754397,811,811,811,811,0
|
|
20250217,180400,1065754397,811,811,811,811,0
|
|
20250217,180300,1065754397,811,811,811,811,0
|
|
20250217,180200,1065754397,811,811,811,811,0
|
|
20250217,180100,1065754397,811,811,811,811,0
|
|
20250217,180000,1065754397,811,811,811,811,0
|
|
20250217,175900,1065754397,811,811,811,811,0
|
|
20250217,175800,1065754397,811,811,811,811,0
|
|
20250217,175700,1065754397,811,811,811,811,0
|
|
20250217,175600,1065754397,811,811,811,811,0
|
|
20250217,175500,1065754397,811,811,811,811,0
|
|
20250217,175400,1065754397,811,811,811,811,0
|
|
20250217,175300,1065754397,811,811,811,811,0
|
|
20250217,175200,1065754397,811,811,811,811,0
|
|
20250217,175100,1065754397,811,811,811,811,0
|
|
20250217,175000,1065754397,811,811,811,811,0
|
|
20250217,174900,1065754397,811,811,811,811,0
|
|
20250217,174800,1065754397,811,811,811,811,0
|
|
20250217,174700,1065754397,811,811,811,811,0
|
|
20250217,174600,1065754397,811,811,811,811,0
|
|
20250217,174500,1065754397,811,811,811,811,0
|
|
20250217,174400,1065754397,811,811,811,811,0
|
|
20250217,174300,1065754397,811,811,811,811,0
|
|
20250217,174200,1065754397,811,811,811,811,0
|
|
20250217,174100,1065754397,811,811,811,811,0
|
|
20250217,174000,1065754397,811,811,811,811,0
|
|
20250217,173900,1065754397,811,811,811,811,0
|
|
20250217,173800,1065754397,811,811,811,811,0
|
|
20250217,173700,1065754397,811,811,811,811,0
|
|
20250217,173600,1065754397,811,811,811,811,9907
|
|
20250217,173500,1065754397,811,811,811,811,0
|
|
20250217,173400,1065754397,811,811,811,811,0
|
|
20250217,173300,1065754397,811,811,811,811,0
|
|
20250217,173200,1065754397,811,811,811,811,0
|
|
20250217,173100,1065754397,811,811,811,811,0
|
|
20250217,173000,1065754397,811,811,811,811,0
|
|
20250217,172900,1065754397,811,811,811,811,0
|
|
20250217,172800,1065754397,811,811,811,811,0
|
|
20250217,172700,1065754397,811,811,811,811,0
|
|
20250217,172600,1065754397,811,811,811,811,0
|
|
20250217,172500,1065754397,811,811,811,811,0
|
|
20250217,172400,1065754397,811,811,811,811,0
|
|
20250217,172300,1065754397,811,811,811,811,0
|
|
20250217,172200,1065754397,811,811,811,811,0
|
|
20250217,172100,1065754397,811,811,811,811,0
|
|
20250217,172000,1065754397,811,811,811,811,0
|
|
20250217,171900,1065754397,811,811,811,811,0
|
|
20250217,171800,1065754397,811,811,811,811,0
|
|
20250217,171700,1065754397,811,811,811,811,0
|
|
20250217,171600,1065754397,811,811,811,811,0
|
|
20250217,171500,1065754397,811,811,811,811,0
|
|
20250217,171400,1065754397,811,811,811,811,0
|
|
20250217,171300,1065754397,811,811,811,811,0
|
|
20250217,171200,1065754397,811,811,811,811,0
|
|
20250217,171100,1065754397,811,811,811,811,0
|
|
20250217,171000,1065754397,811,811,811,811,0
|
|
20250217,170900,1065754397,811,811,811,811,0
|
|
20250217,170800,1065754397,811,811,811,811,0
|
|
20250217,170700,1065754397,811,811,811,811,0
|
|
20250217,170600,1065754397,811,811,811,811,9907
|
|
20250217,170500,1065754397,811,811,811,811,0
|
|
20250217,170400,1065754397,811,811,811,811,0
|
|
20250217,170300,1065754397,811,811,811,811,0
|
|
20250217,170200,1065754397,811,811,811,811,0
|
|
20250217,170100,1065754397,811,811,811,811,0
|
|
20250217,170000,1065754397,811,811,811,811,0
|
|
20250217,165900,1065754397,811,811,811,811,0
|
|
20250217,165800,1065754397,811,811,811,811,0
|
|
20250217,165700,1065754397,811,811,811,811,0
|
|
20250217,165600,1065754397,811,811,811,811,0
|
|
20250217,165500,1065754397,811,811,811,811,0
|
|
20250217,165400,1065754397,811,811,811,811,0
|
|
20250217,165300,1065754397,811,811,811,811,0
|
|
20250217,165200,1065754397,811,811,811,811,0
|
|
20250217,165100,1065754397,811,811,811,811,0
|
|
20250217,165000,1065754397,811,811,811,811,0
|
|
20250217,164900,1065754397,811,811,811,811,0
|
|
20250217,164800,1065754397,811,811,811,811,0
|
|
20250217,164700,1065754397,811,811,811,811,0
|
|
20250217,164600,1065754397,811,811,811,811,0
|
|
20250217,164500,1065754397,811,811,811,811,0
|
|
20250217,164400,1065754397,811,811,811,811,0
|
|
20250217,164300,1065754397,811,811,811,811,0
|
|
20250217,164200,1065754397,811,811,811,811,0
|
|
20250217,164100,1065754397,811,811,811,811,0
|
|
20250217,164000,1065754397,811,811,811,811,0
|
|
20250217,163900,1065754397,811,811,811,811,0
|
|
20250217,163800,1065754397,811,811,811,811,0
|
|
20250217,163700,1065754397,811,811,811,811,0
|
|
20250217,163600,1065754397,811,811,811,811,9907
|
|
20250217,163500,1065754397,811,811,811,811,0
|
|
20250217,163400,1065754397,811,811,811,811,0
|
|
20250217,163300,1065754397,811,811,811,811,0
|
|
20250217,163200,1065754397,811,811,811,811,0
|
|
20250217,163100,1065754397,811,811,811,811,0
|
|
20250217,163000,1065754397,811,811,811,811,0
|
|
20250217,162900,1065754397,811,811,811,811,0
|
|
20250217,162800,1065754397,811,811,811,811,0
|
|
20250217,162700,1065754397,811,811,811,811,0
|
|
20250217,162600,1065754397,811,811,811,811,0
|
|
20250217,162500,1065754397,811,811,811,811,0
|
|
20250217,162400,1065754397,811,811,811,811,0
|
|
20250217,162300,1065754397,811,811,811,811,0
|
|
20250217,162200,1065754397,811,811,811,811,0
|
|
20250217,162100,1065754397,811,811,811,811,0
|
|
20250217,162000,1065754397,811,811,811,811,0
|
|
20250217,161900,1065754397,811,811,811,811,0
|
|
20250217,161800,1065754397,811,811,811,811,0
|
|
20250217,161700,1065754397,811,811,811,811,0
|
|
20250217,161600,1065754397,811,811,811,811,0
|
|
20250217,161500,1065754397,811,811,811,811,0
|
|
20250217,161400,1065754397,811,811,811,811,0
|
|
20250217,161300,1065754397,811,811,811,811,0
|
|
20250217,161200,1065754397,811,811,811,811,0
|
|
20250217,161100,1065754397,811,811,811,811,0
|
|
20250217,161000,1065754397,811,811,811,811,0
|
|
20250217,160900,1065754397,811,811,811,811,0
|
|
20250217,160800,1065754397,811,811,811,811,0
|
|
20250217,160700,1065754397,811,811,811,811,0
|
|
20250217,160600,1065754397,811,811,811,811,9907
|
|
20250217,160500,1065754397,811,811,811,811,0
|
|
20250217,160400,1065754397,811,811,811,811,0
|
|
20250217,160300,1065754397,811,811,811,811,0
|
|
20250217,160200,1065754397,811,811,811,811,0
|
|
20250217,160100,1065754397,811,811,811,811,0
|
|
20250217,160000,1065754397,811,811,811,811,0
|
|
20250217,155900,1065754397,811,811,811,811,0
|
|
20250217,155800,1065754397,811,811,811,811,0
|
|
20250217,155700,1065754397,811,811,811,811,0
|
|
20250217,155600,1065754397,811,811,811,811,0
|
|
20250217,155500,1065754397,811,811,811,811,0
|
|
20250217,155400,1065754397,811,811,811,811,0
|
|
20250217,155300,1065754397,811,811,811,811,0
|
|
20250217,155200,1065754397,811,811,811,811,0
|
|
20250217,155100,1065754397,811,811,811,811,0
|
|
20250217,155000,1065754397,811,811,811,811,0
|
|
20250217,154900,1065754397,811,811,811,811,0
|
|
20250217,154800,1065754397,811,811,811,811,0
|
|
20250217,154700,1065754397,811,811,811,811,0
|
|
20250217,154600,1065754397,811,811,811,811,0
|
|
20250217,154500,1065754397,811,811,811,811,0
|
|
20250217,154400,1065754397,811,811,811,811,0
|
|
20250217,154300,1065754397,811,811,811,811,0
|
|
20250217,154200,1065754397,811,811,811,811,0
|
|
20250217,154100,1065754397,811,811,811,811,0
|
|
20250217,154000,1065754397,811,811,811,811,0
|
|
20250217,153900,1065754397,811,811,811,811,0
|
|
20250217,153800,1065754397,811,811,811,811,0
|
|
20250217,153700,1065754397,811,811,811,811,0
|
|
20250217,153600,1065754397,811,811,811,811,9907
|
|
20250217,153500,1065754397,811,811,811,811,0
|
|
20250217,153400,1065754397,811,811,811,811,0
|
|
20250217,153300,1065754397,811,811,811,811,0
|
|
20250217,153200,1065754397,811,811,811,811,0
|
|
20250217,153100,1065754397,811,811,811,811,0
|
|
20250217,153000,1065754397,811,811,811,811,9907
|
|
20250217,152900,1057719820,811,811,811,811,0
|
|
20250217,152800,1057719820,811,811,811,811,0
|
|
20250217,152700,1057719820,811,811,811,811,0
|
|
20250217,152600,1057719820,811,811,811,811,0
|
|
20250217,152500,1057719820,811,811,811,811,0
|
|
20250217,152400,1057719820,811,811,811,811,0
|
|
20250217,152300,1057719820,811,811,811,811,0
|
|
20250217,152200,1057719820,811,811,811,811,0
|
|
20250217,152100,1057719820,811,811,811,811,0
|
|
20250217,152000,1057719820,811,811,811,811,0
|
|
20250217,151900,1057719820,811,811,811,811,2142
|
|
20250217,151800,1055982658,811,810,811,809,4692
|
|
20250217,151700,1052179015,809,810,810,809,11146
|
|
20250217,151600,1043151751,809,810,810,809,2158
|
|
20250217,151500,1041405379,809,809,810,809,1296
|
|
20250217,151400,1040356865,809,809,810,809,1258
|
|
20250217,151300,1039339092,809,810,810,809,1064
|
|
20250217,151200,1038477316,810,810,810,810,373
|
|
20250217,151100,1038175186,808,811,811,808,3942
|
|
20250217,151000,1034986009,810,809,810,809,1456
|
|
20250217,150900,1033806651,810,809,810,809,716
|
|
20250217,150800,1033227307,809,809,809,808,7768
|
|
20250217,150700,1026948445,809,809,810,809,868
|
|
20250217,150600,1026245732,808,809,809,808,3276
|
|
20250217,150500,1023598252,810,810,810,810,1250
|
|
20250217,150400,1022585752,810,810,810,810,100
|
|
20250217,150300,1022504752,808,808,808,808,9847
|
|
20250217,150200,1014548376,808,808,808,808,742
|
|
20250217,150100,1013948840,807,810,810,807,6455
|
|
20250217,150000,1008724354,810,810,810,810,50
|
|
20250217,145900,1008683854,809,808,809,808,3391
|
|
20250217,145800,1005941776,808,809,809,808,1102
|
|
20250217,145700,1005051259,809,809,809,809,1100
|
|
20250217,145600,1004161359,809,809,809,809,1107
|
|
20250217,145500,1003265796,809,809,810,808,3385
|
|
20250217,145400,1000527518,809,809,809,809,795
|
|
20250217,145300,999884363,809,809,809,809,964
|
|
20250217,145200,999104487,810,809,810,809,1093
|
|
20250217,145100,998220160,810,810,810,810,374
|
|
20250217,145000,997917220,810,810,810,810,40
|
|
20250217,144900,997884820,810,809,810,809,1158
|
|
20250217,144800,996947933,809,810,810,809,1008
|
|
20250217,144700,996132460,810,810,810,810,2274
|
|
20250217,144600,994290520,810,810,810,808,9857
|
|
20250217,144500,986314365,810,809,810,809,169
|
|
20250217,144400,986177564,809,808,811,808,6536
|
|
20250217,144300,980882196,810,810,810,808,12795
|
|
20250217,144200,970535486,810,808,810,808,7597
|
|
20250217,144100,964390102,808,808,808,808,350
|
|
20250217,144000,964107302,808,807,808,807,2047
|
|
20250217,143900,962455003,807,808,808,806,480
|
|
20250217,143800,962067691,807,808,808,807,965
|
|
20250217,143700,961288871,808,807,808,807,4729
|
|
20250217,143600,957472517,806,806,806,805,2285
|
|
20250217,143500,955630814,806,806,806,806,1687
|
|
20250217,143400,954271092,806,806,806,806,425
|
|
20250217,143300,953928542,806,805,806,805,8178
|
|
20250217,143200,947345201,805,805,805,805,1698
|
|
20250217,143100,945978311,805,806,806,805,589
|
|
20250217,143000,945503607,807,807,807,806,47
|
|
20250217,142900,945465679,807,807,807,807,63
|
|
20250217,142800,945414838,807,806,807,806,8616
|
|
20250217,142700,938470034,806,806,806,805,15006
|
|
20250217,142600,926389440,805,805,805,805,509
|
|
20250217,142500,925979695,805,805,805,805,810
|
|
20250217,142400,925327645,805,805,805,805,1625
|
|
20250217,142300,924019520,805,805,805,805,150
|
|
20250217,142200,923898770,805,805,805,805,98
|
|
20250217,142100,923819880,805,805,805,805,221
|
|
20250217,142000,923641975,805,805,805,805,4760
|
|
20250217,141900,919810175,805,803,805,803,203
|
|
20250217,141800,919646763,803,804,804,803,31
|
|
20250217,141700,919621859,804,804,804,804,2100
|
|
20250217,141600,917933459,804,804,804,804,4740
|
|
20250217,141500,914122499,804,804,804,804,180
|
|
20250217,141400,913977779,804,804,804,804,100
|
|
20250217,141300,913897379,804,805,805,804,4594
|
|
20250217,141200,910203554,805,805,805,805,137
|
|
20250217,141100,910093269,805,804,805,804,5144
|
|
20250217,141000,905957207,805,804,805,804,14
|
|
20250217,140900,905945945,804,805,805,804,8000
|
|
20250217,140800,899510164,805,805,805,805,100
|
|
20250217,140700,899429664,805,805,805,805,119
|
|
20250217,140600,899333869,805,805,805,805,154
|
|
20250217,140500,899209899,806,806,806,806,0
|
|
20250217,140400,899209899,806,806,806,806,3072
|
|
20250217,140300,896733867,805,805,805,805,8004
|
|
20250217,140200,890290647,805,805,805,805,0
|
|
20250217,140100,890290647,805,804,805,804,800
|
|
20250217,140000,889646775,804,804,804,804,100
|
|
20250217,135900,889566375,804,804,804,804,0
|
|
20250217,135800,889566375,804,805,805,804,207
|
|
20250217,135700,889399741,805,804,805,804,105
|
|
20250217,135600,889315320,804,804,804,804,148
|
|
20250217,135500,889196328,804,804,804,804,135
|
|
20250217,135400,889087788,804,804,804,804,18
|
|
20250217,135300,889073316,804,804,804,804,7295
|
|
20250217,135200,883208136,804,805,805,804,3397
|
|
20250217,135100,880473951,805,805,805,804,10693
|
|
20250217,135000,871875444,805,804,805,804,2
|
|
20250217,134900,871873835,805,805,805,805,107
|
|
20250217,134800,871787700,805,805,805,805,2767
|
|
20250217,134700,869560265,804,805,805,804,440
|
|
20250217,134600,869206500,805,804,805,804,861
|
|
20250217,134500,868513637,804,804,804,804,209
|
|
20250217,134400,868345601,803,803,803,803,2000
|
|
20250217,134300,866739601,803,803,805,803,671
|
|
20250217,134200,866200784,806,805,806,805,12
|
|
20250217,134100,866191123,803,802,803,802,249
|
|
20250217,134000,865991177,802,803,803,802,1896
|
|
20250217,133900,864470432,803,803,803,803,1000
|
|
20250217,133800,863667432,803,804,804,803,3541
|
|
20250217,133700,860822721,804,805,805,804,2886
|
|
20250217,133600,858502375,804,805,805,804,13341
|
|
20250217,133500,847776005,806,806,806,806,77
|
|
20250217,133400,847713943,806,804,806,804,2
|
|
20250217,133300,847712333,806,806,806,806,12
|
|
20250217,133200,847702661,806,804,806,804,512
|
|
20250217,133100,847290009,806,806,806,806,0
|
|
20250217,133000,847290009,806,806,806,806,100
|
|
20250217,132900,847209409,806,806,806,806,2
|
|
20250217,132800,847207797,806,805,806,804,7469
|
|
20250217,132700,841197436,805,805,805,805,330
|
|
20250217,132600,840931786,805,804,805,804,35
|
|
20250217,132500,840903645,804,805,805,804,303
|
|
20250217,132400,840659996,805,805,805,805,6
|
|
20250217,132300,840655166,805,805,805,805,120
|
|
20250217,132200,840558566,805,805,805,805,4541
|
|
20250217,132100,836903061,805,805,805,805,310
|
|
20250217,132000,836653511,805,804,805,804,576
|
|
20250217,131900,836189832,805,804,805,804,152
|
|
20250217,131800,836067473,805,804,805,804,43
|
|
20250217,131700,836032859,804,804,805,803,607
|
|
20250217,131600,835544731,805,804,805,803,13447
|
|
20250217,131500,824722043,805,805,805,805,208
|
|
20250217,131400,824554603,805,805,805,805,5222
|
|
20250217,131300,820350893,803,805,805,803,6338
|
|
20250217,131200,815248830,804,804,805,804,6074
|
|
20250217,131100,810365331,804,804,805,804,200
|
|
20250217,131000,810204530,804,802,804,802,3193
|
|
20250217,130900,807641942,802,801,802,800,5947
|
|
20250217,130800,802882061,802,802,802,800,5787
|
|
20250217,130700,798243268,800,802,802,800,70303
|
|
20250217,130600,741953651,802,804,804,802,23000
|
|
20250217,130500,723497176,804,804,804,804,41
|
|
20250217,130400,723464212,804,805,805,804,70
|
|
20250217,130300,723407887,803,803,803,803,1034
|
|
20250217,130200,722577585,803,804,804,803,7000
|
|
20250217,130100,716956373,804,805,805,804,49
|
|
20250217,130000,716916930,805,805,805,805,976
|
|
20250217,125900,716131250,805,805,805,805,386
|
|
20250217,125800,715820520,805,805,805,805,3233
|
|
20250217,125700,713217955,805,805,806,805,7584
|
|
20250217,125600,707110384,805,805,805,805,333
|
|
20250217,125500,706842319,805,804,805,804,2643
|
|
20250217,125400,704714752,804,802,805,802,1752
|
|
20250217,125300,703308141,802,805,805,802,17452
|
|
20250217,125200,689304280,805,805,805,805,582
|
|
20250217,125100,688835770,805,804,805,804,371
|
|
20250217,125000,688537467,804,804,804,804,2693
|
|
20250217,124900,686372295,804,804,804,804,1626
|
|
20250217,124800,685064991,803,803,803,803,1300
|
|
20250217,124700,684021091,804,804,804,803,2701
|
|
20250217,124600,681851987,803,804,804,803,913
|
|
20250217,124500,681117953,804,804,804,804,662
|
|
20250217,124400,680585705,804,804,804,804,97
|
|
20250217,124300,680507717,804,804,804,803,4025
|
|
20250217,124200,677274017,804,804,804,804,99
|
|
20250217,124100,677194421,805,805,805,803,7883
|
|
20250217,124000,670860746,804,805,805,804,632
|
|
20250217,123900,670352488,805,805,805,805,2408
|
|
20250217,123800,668414048,805,805,805,804,3
|
|
20250217,123700,668411634,805,805,805,804,125
|
|
20250217,123600,668311012,805,806,806,805,2856
|
|
20250217,123500,666011910,806,805,806,805,14620
|
|
20250217,123400,654242809,804,805,805,804,2789
|
|
20250217,123300,651999453,805,805,805,804,102
|
|
20250217,123200,651917443,805,805,805,805,361
|
|
20250217,123100,651626838,805,805,805,804,323
|
|
20250217,123000,651366824,805,805,805,805,164
|
|
20250217,122900,651234804,806,804,806,804,1665
|
|
20250217,122800,649892820,806,806,806,806,1
|
|
20250217,122700,649892014,804,804,806,804,1476
|
|
20250217,122600,648705306,806,806,806,806,104
|
|
20250217,122500,648621482,806,805,806,804,769
|
|
20250217,122400,648002904,806,806,806,804,563
|
|
20250217,122300,647550248,804,805,805,803,7349
|
|
20250217,122200,641646989,806,805,806,803,3544
|
|
20250217,122100,638796819,806,806,806,804,418
|
|
20250217,122000,638460711,806,806,806,806,1146
|
|
20250217,121900,637537035,806,806,806,804,4658
|
|
20250217,121800,633789956,806,805,806,805,261
|
|
20250217,121700,633579850,806,806,806,806,4
|
|
20250217,121600,633576626,806,806,806,802,6408
|
|
20250217,121500,628434430,804,804,804,804,42
|
|
20250217,121400,628400662,804,804,804,804,462
|
|
20250217,121300,628029214,804,804,804,804,0
|
|
20250217,121200,628029214,804,805,805,804,18917
|
|
20250217,121100,612819917,804,804,804,804,1657
|
|
20250217,121000,611487689,804,805,805,803,2074
|
|
20250217,120900,609820811,806,803,806,803,795
|
|
20250217,120800,609180791,803,803,803,803,5814
|
|
20250217,120700,604512149,804,805,805,802,7172
|
|
20250217,120600,598756739,805,805,805,805,263
|
|
20250217,120500,598545024,805,803,805,803,11
|
|
20250217,120400,598536171,806,804,806,803,50536
|
|
20250217,120300,557934681,805,806,806,805,20560
|
|
20250217,120200,541383321,806,807,807,804,12797
|
|
20250217,120100,531087703,805,806,806,805,28814
|
|
20250217,120000,507878619,807,807,807,807,1869
|
|
20250217,115900,506370336,807,808,808,807,1215
|
|
20250217,115800,505389788,808,808,808,808,7
|
|
20250217,115700,505384132,808,808,808,808,198
|
|
20250217,115600,505224148,807,807,807,807,2225
|
|
20250217,115500,503428573,806,806,806,806,1734
|
|
20250217,115400,502030969,805,806,806,805,4312
|
|
20250217,115300,498559799,806,807,807,806,2163
|
|
20250217,115200,496816260,807,807,807,807,41
|
|
20250217,115100,496783173,807,807,807,807,96
|
|
20250217,115000,496705701,807,809,809,806,6107
|
|
20250217,114900,491778027,810,810,810,810,0
|
|
20250217,114800,491778027,810,809,810,809,1400
|
|
20250217,114700,490644227,809,809,809,809,19
|
|
20250217,114600,490628856,809,809,809,806,915
|
|
20250217,114500,489889770,809,808,809,806,401
|
|
20250217,114400,489566222,810,810,810,810,304
|
|
20250217,114300,489319982,810,810,810,810,61
|
|
20250217,114200,489270572,808,809,809,808,2000
|
|
20250217,114100,487654031,811,810,811,810,18
|
|
20250217,114000,487639438,811,811,811,811,0
|
|
20250217,113900,487639438,811,810,811,809,302
|
|
20250217,113800,487394818,810,810,811,808,494
|
|
20250217,113700,486994932,810,810,810,809,192
|
|
20250217,113600,486839552,810,809,811,808,561
|
|
20250217,113500,486386140,811,811,811,811,20
|
|
20250217,113400,486369920,811,811,811,808,756
|
|
20250217,113300,485758570,811,811,811,810,12161
|
|
20250217,113200,475896102,812,811,812,811,4575
|
|
20250217,113100,472181751,812,811,812,810,959
|
|
20250217,113000,471404002,811,810,811,810,3584
|
|
20250217,112900,468497824,810,810,810,809,7351
|
|
20250217,112800,462543516,810,809,810,809,253
|
|
20250217,112700,462338836,809,809,809,809,3217
|
|
20250217,112600,459736283,809,810,810,809,101
|
|
20250217,112500,459654573,809,809,809,809,2586
|
|
20250217,112400,457562499,809,809,809,809,27
|
|
20250217,112300,457540656,809,809,809,809,20
|
|
20250217,112200,457524476,808,808,808,808,3662
|
|
20250217,112100,454565580,808,807,808,807,1150
|
|
20250217,112000,453637205,807,807,807,807,108
|
|
20250217,111900,453550049,807,807,807,807,1266
|
|
20250217,111800,452528387,807,807,807,807,100
|
|
20250217,111700,452447687,807,806,807,806,1449
|
|
20250217,111600,451278813,804,807,807,804,15136
|
|
20250217,111500,439105973,808,806,808,806,3289
|
|
20250217,111400,436454824,808,808,808,808,1381
|
|
20250217,111300,435338976,808,808,808,808,563
|
|
20250217,111200,434884072,809,808,809,808,230
|
|
20250217,111100,434698012,808,808,808,808,0
|
|
20250217,111000,434698012,808,807,808,806,4766
|
|
20250217,110900,430854490,808,808,808,808,289
|
|
20250217,110800,430620978,809,809,809,809,4
|
|
20250217,110700,430617742,809,808,809,808,517
|
|
20250217,110600,430199705,808,809,809,808,6102
|
|
20250217,110500,425263190,809,809,809,809,0
|
|
20250217,110400,425263190,809,809,809,809,0
|
|
20250217,110300,425263190,809,805,809,805,3728
|
|
20250217,110200,422252885,806,805,806,805,2227
|
|
20250217,110100,420459911,806,806,806,806,66
|
|
20250217,110000,420406715,806,806,806,806,159
|
|
20250217,105900,420278561,806,806,806,806,101
|
|
20250217,105800,420197155,806,805,806,805,845
|
|
20250217,105700,419516480,806,806,806,806,169
|
|
20250217,105600,419380266,806,806,806,806,391
|
|
20250217,105500,419065120,806,807,807,806,1308
|
|
20250217,105400,418010860,806,806,806,806,0
|
|
20250217,105300,418010860,806,806,806,806,1
|
|
20250217,105200,418010054,808,806,808,806,13
|
|
20250217,105100,417999574,806,806,807,806,347
|
|
20250217,105000,417719849,806,808,808,806,3
|
|
20250217,104900,417717427,808,808,808,808,89
|
|
20250217,104800,417645515,808,807,808,806,230
|
|
20250217,104700,417459682,807,808,808,805,3
|
|
20250217,104600,417457262,808,804,808,804,732
|
|
20250217,104500,416868726,808,808,808,808,1
|
|
20250217,104400,416867918,802,807,807,802,57501
|
|
20250217,104300,370644756,807,809,809,807,601
|
|
20250217,104200,370159687,810,810,810,810,3
|
|
20250217,104100,370157257,811,811,811,810,207
|
|
20250217,104000,369989480,811,812,812,806,9891
|
|
20250217,103900,361979282,812,809,812,807,14565
|
|
20250217,103800,350211349,810,810,810,810,140
|
|
20250217,103700,350097949,810,810,810,810,1234
|
|
20250217,103600,349098409,810,810,810,809,25
|
|
20250217,103500,349078176,809,809,810,809,368
|
|
20250217,103400,348780463,809,810,810,809,306
|
|
20250217,103300,348532653,810,810,810,810,1006
|
|
20250217,103200,347717793,810,807,810,807,11024
|
|
20250217,103100,338815767,806,806,806,806,1043
|
|
20250217,103000,337975109,806,806,807,803,32488
|
|
20250217,102900,311870957,805,805,805,805,1040
|
|
20250217,102800,311033757,805,805,805,804,13521
|
|
20250217,102700,300161637,805,806,806,805,2485
|
|
20250217,102600,298158730,806,806,806,806,1000
|
|
20250217,102500,297352730,807,807,807,807,62
|
|
20250217,102400,297302696,808,806,808,805,8316
|
|
20250217,102300,290598883,806,805,806,805,3297
|
|
20250217,102200,287943290,805,806,806,804,1255
|
|
20250217,102100,286933029,805,805,806,805,970
|
|
20250217,102000,286151679,806,806,806,806,226
|
|
20250217,101900,285969523,806,805,806,804,8497
|
|
20250217,101800,279135354,805,805,805,805,2794
|
|
20250217,101700,276886184,806,806,806,806,3564
|
|
20250217,101600,274013600,806,805,806,805,1781
|
|
20250217,101500,272579840,805,804,805,804,2494
|
|
20250217,101400,270574170,804,804,805,804,3210
|
|
20250217,101300,267993327,804,805,805,804,12074
|
|
20250217,101200,258274058,805,805,805,805,0
|
|
20250217,101100,258274058,805,805,805,805,267
|
|
20250217,101000,258059123,805,805,805,804,1527
|
|
20250217,100900,256830189,804,804,804,804,3571
|
|
20250217,100800,253959105,804,804,805,804,8287
|
|
20250217,100700,247290486,805,806,806,805,68
|
|
20250217,100600,247235732,806,804,806,804,1030
|
|
20250217,100500,246407581,805,806,806,805,1346
|
|
20250217,100400,245324050,806,806,806,806,73
|
|
20250217,100300,245265212,806,806,806,806,120
|
|
20250217,100200,245168492,805,805,806,805,1213
|
|
20250217,100100,244191016,805,806,806,805,521
|
|
20250217,100000,243771091,806,805,806,805,555
|
|
20250217,095900,243324230,806,806,806,805,111
|
|
20250217,095800,243234854,806,806,806,806,3
|
|
20250217,095700,243232436,806,805,806,804,1364
|
|
20250217,095600,242135473,806,804,806,804,300
|
|
20250217,095500,241893779,806,806,806,805,2127
|
|
20250217,095400,240180460,805,806,806,805,334
|
|
20250217,095300,239911257,806,805,806,805,212
|
|
20250217,095200,239740485,806,806,806,806,299
|
|
20250217,095100,239499491,807,807,807,805,10933
|
|
20250217,095000,230694545,807,805,807,805,3643
|
|
20250217,094900,227758197,806,806,806,806,626
|
|
20250217,094800,227253641,807,806,807,806,2314
|
|
20250217,094700,225388433,805,807,807,805,567
|
|
20250217,094600,224931776,807,807,807,807,840
|
|
20250217,094500,224253896,807,806,807,806,4634
|
|
20250217,094400,220518457,806,806,806,805,2195
|
|
20250217,094300,218750287,806,806,806,806,12
|
|
20250217,094200,218740615,805,806,806,805,203
|
|
20250217,094100,218577028,805,806,806,805,2224
|
|
20250217,094000,216786615,806,805,806,805,1667
|
|
20250217,093900,215444678,805,805,805,804,454
|
|
20250217,093800,215079209,805,805,805,804,536
|
|
20250217,093700,214647779,805,805,805,804,1032
|
|
20250217,093600,213818019,805,805,805,805,1444
|
|
20250217,093500,212655599,805,805,805,805,4436
|
|
20250217,093400,209084619,805,806,806,805,1194
|
|
20250217,093300,208123228,806,807,807,806,93
|
|
20250217,093200,208048268,807,805,807,804,4995
|
|
20250217,093100,204024466,804,806,806,804,4486
|
|
20250217,093000,200414665,806,806,806,806,1514
|
|
20250217,092900,199194381,807,806,807,806,1531
|
|
20250217,092800,197960394,806,806,807,806,952
|
|
20250217,092700,197193062,807,807,807,807,155
|
|
20250217,092600,197067977,807,806,807,806,2768
|
|
20250217,092500,194834842,806,807,807,806,211
|
|
20250217,092400,194664667,807,808,808,807,931
|
|
20250217,092300,193913330,808,806,808,806,6399
|
|
20250217,092200,188748439,805,807,807,805,5077
|
|
20250217,092100,184660982,807,807,807,805,5703
|
|
20250217,092000,180069783,807,806,807,806,4468
|
|
20250217,091900,176467297,803,805,806,802,12273
|
|
20250217,091800,166609448,806,807,807,802,22127
|
|
20250217,091700,148832771,806,808,809,806,4869
|
|
20250217,091600,144896395,809,807,809,807,1990
|
|
20250217,091500,143287254,806,806,806,804,2469
|
|
20250217,091400,141298739,806,808,808,806,568
|
|
20250217,091300,140840214,808,808,808,806,890
|
|
20250217,091200,140122070,808,806,808,802,3524
|
|
20250217,091100,137284854,806,806,807,806,177
|
|
20250217,091000,137142185,802,807,807,802,2173
|
|
20250217,090900,135396732,807,809,809,802,7685
|
|
20250217,090800,129210755,809,809,809,805,16582
|
|
20250217,090700,115809931,809,805,809,805,2438
|
|
20250217,090600,113843685,805,809,809,805,3014
|
|
20250217,090500,111416030,809,809,809,806,1608
|
|
20250217,090400,110116254,809,804,809,803,36345
|
|
20250217,090300,80844538,805,804,805,799,12684
|
|
20250217,090200,70677451,800,806,806,797,59209
|
|
20250217,090100,23334203,805,810,810,805,8151
|
|
20250217,090000,16743139,813,814,814,809,20629
|