610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190700,1212886339,781,781,781,781,7338
|
|
20250220,190600,1212886339,781,781,781,781,0
|
|
20250220,190500,1212886339,781,781,781,781,0
|
|
20250220,190400,1212886339,781,781,781,781,0
|
|
20250220,190300,1212886339,781,781,781,781,0
|
|
20250220,190200,1212886339,781,781,781,781,0
|
|
20250220,190100,1212886339,781,781,781,781,0
|
|
20250220,190000,1212886339,781,781,781,781,0
|
|
20250220,185900,1212886339,781,781,781,781,0
|
|
20250220,185800,1212886339,781,781,781,781,0
|
|
20250220,185700,1212886339,781,781,781,781,0
|
|
20250220,185600,1212886339,781,781,781,781,0
|
|
20250220,185500,1212886339,781,781,781,781,0
|
|
20250220,185400,1212886339,781,781,781,781,0
|
|
20250220,185300,1212886339,781,781,781,781,0
|
|
20250220,185200,1212886339,781,781,781,781,0
|
|
20250220,185100,1212886339,781,781,781,781,0
|
|
20250220,185000,1212886339,781,781,781,781,0
|
|
20250220,184900,1212886339,781,781,781,781,0
|
|
20250220,184800,1212886339,781,781,781,781,0
|
|
20250220,184700,1212886339,781,781,781,781,0
|
|
20250220,184600,1212886339,781,781,781,781,0
|
|
20250220,184500,1212886339,781,781,781,781,0
|
|
20250220,184400,1212886339,781,781,781,781,0
|
|
20250220,184300,1212886339,781,781,781,781,0
|
|
20250220,184200,1212886339,781,781,781,781,0
|
|
20250220,184100,1212886339,781,781,781,781,0
|
|
20250220,184000,1212886339,781,781,781,781,0
|
|
20250220,183900,1212886339,781,781,781,781,0
|
|
20250220,183800,1212886339,781,781,781,781,0
|
|
20250220,183700,1212886339,781,781,781,781,7338
|
|
20250220,183600,1212886339,781,781,781,781,0
|
|
20250220,183500,1212886339,781,781,781,781,0
|
|
20250220,183400,1212886339,781,781,781,781,0
|
|
20250220,183300,1212886339,781,781,781,781,0
|
|
20250220,183200,1212886339,781,781,781,781,0
|
|
20250220,183100,1212886339,781,781,781,781,0
|
|
20250220,183000,1212886339,781,781,781,781,0
|
|
20250220,182900,1212886339,781,781,781,781,0
|
|
20250220,182800,1212886339,781,781,781,781,0
|
|
20250220,182700,1212886339,781,781,781,781,0
|
|
20250220,182600,1212886339,781,781,781,781,0
|
|
20250220,182500,1212886339,781,781,781,781,0
|
|
20250220,182400,1212886339,781,781,781,781,0
|
|
20250220,182300,1212886339,781,781,781,781,0
|
|
20250220,182200,1212886339,781,781,781,781,0
|
|
20250220,182100,1212886339,781,781,781,781,0
|
|
20250220,182000,1212886339,781,781,781,781,0
|
|
20250220,181900,1212886339,781,781,781,781,0
|
|
20250220,181800,1212886339,781,781,781,781,0
|
|
20250220,181700,1212886339,781,781,781,781,0
|
|
20250220,181600,1212886339,781,781,781,781,0
|
|
20250220,181500,1212886339,781,781,781,781,0
|
|
20250220,181400,1212886339,781,781,781,781,0
|
|
20250220,181300,1212886339,781,781,781,781,0
|
|
20250220,181200,1212886339,781,781,781,781,0
|
|
20250220,181100,1212886339,781,781,781,781,0
|
|
20250220,181000,1212886339,781,781,781,781,0
|
|
20250220,180900,1212886339,781,781,781,781,0
|
|
20250220,180800,1212886339,781,781,781,781,0
|
|
20250220,180700,1212886339,781,781,781,781,7338
|
|
20250220,180600,1212886339,781,781,781,781,0
|
|
20250220,180500,1212886339,781,781,781,781,0
|
|
20250220,180400,1212886339,781,781,781,781,0
|
|
20250220,180300,1212886339,781,781,781,781,0
|
|
20250220,180200,1212886339,781,781,781,781,0
|
|
20250220,180100,1212886339,781,781,781,781,0
|
|
20250220,180000,1212886339,781,781,781,781,0
|
|
20250220,175900,1212886339,781,781,781,781,0
|
|
20250220,175800,1212886339,781,781,781,781,0
|
|
20250220,175700,1212886339,781,781,781,781,0
|
|
20250220,175600,1212886339,781,781,781,781,0
|
|
20250220,175500,1212886339,781,781,781,781,0
|
|
20250220,175400,1212886339,781,781,781,781,0
|
|
20250220,175300,1212886339,781,781,781,781,0
|
|
20250220,175200,1212886339,781,781,781,781,0
|
|
20250220,175100,1212886339,781,781,781,781,0
|
|
20250220,175000,1212886339,781,781,781,781,0
|
|
20250220,174900,1212886339,781,781,781,781,0
|
|
20250220,174800,1212886339,781,781,781,781,0
|
|
20250220,174700,1212886339,781,781,781,781,0
|
|
20250220,174600,1212886339,781,781,781,781,0
|
|
20250220,174500,1212886339,781,781,781,781,0
|
|
20250220,174400,1212886339,781,781,781,781,0
|
|
20250220,174300,1212886339,781,781,781,781,0
|
|
20250220,174200,1212886339,781,781,781,781,0
|
|
20250220,174100,1212886339,781,781,781,781,0
|
|
20250220,174000,1212886339,781,781,781,781,0
|
|
20250220,173900,1212886339,781,781,781,781,0
|
|
20250220,173800,1212886339,781,781,781,781,0
|
|
20250220,173700,1212886339,781,781,781,781,7338
|
|
20250220,173600,1212886339,781,781,781,781,0
|
|
20250220,173500,1212886339,781,781,781,781,0
|
|
20250220,173400,1212886339,781,781,781,781,0
|
|
20250220,173300,1212886339,781,781,781,781,0
|
|
20250220,173200,1212886339,781,781,781,781,0
|
|
20250220,173100,1212886339,781,781,781,781,0
|
|
20250220,173000,1212886339,781,781,781,781,0
|
|
20250220,172900,1212886339,781,781,781,781,0
|
|
20250220,172800,1212886339,781,781,781,781,0
|
|
20250220,172700,1212886339,781,781,781,781,0
|
|
20250220,172600,1212886339,781,781,781,781,0
|
|
20250220,172500,1212886339,781,781,781,781,0
|
|
20250220,172400,1212886339,781,781,781,781,0
|
|
20250220,172300,1212886339,781,781,781,781,0
|
|
20250220,172200,1212886339,781,781,781,781,0
|
|
20250220,172100,1212886339,781,781,781,781,0
|
|
20250220,172000,1212886339,781,781,781,781,0
|
|
20250220,171900,1212886339,781,781,781,781,0
|
|
20250220,171800,1212886339,781,781,781,781,0
|
|
20250220,171700,1212886339,781,781,781,781,0
|
|
20250220,171600,1212886339,781,781,781,781,0
|
|
20250220,171500,1212886339,781,781,781,781,0
|
|
20250220,171400,1212886339,781,781,781,781,0
|
|
20250220,171300,1212886339,781,781,781,781,0
|
|
20250220,171200,1212886339,781,781,781,781,0
|
|
20250220,171100,1212886339,781,781,781,781,0
|
|
20250220,171000,1212886339,781,781,781,781,0
|
|
20250220,170900,1212886339,781,781,781,781,0
|
|
20250220,170800,1212886339,781,781,781,781,0
|
|
20250220,170700,1212886339,781,781,781,781,7338
|
|
20250220,170600,1212886339,781,781,781,781,0
|
|
20250220,170500,1212886339,781,781,781,781,0
|
|
20250220,170400,1212886339,781,781,781,781,0
|
|
20250220,170300,1212886339,781,781,781,781,0
|
|
20250220,170200,1212886339,781,781,781,781,0
|
|
20250220,170100,1212886339,781,781,781,781,0
|
|
20250220,170000,1212886339,781,781,781,781,0
|
|
20250220,165900,1212886339,781,781,781,781,0
|
|
20250220,165800,1212886339,781,781,781,781,0
|
|
20250220,165700,1212886339,781,781,781,781,0
|
|
20250220,165600,1212886339,781,781,781,781,0
|
|
20250220,165500,1212886339,781,781,781,781,0
|
|
20250220,165400,1212886339,781,781,781,781,0
|
|
20250220,165300,1212886339,781,781,781,781,0
|
|
20250220,165200,1212886339,781,781,781,781,0
|
|
20250220,165100,1212886339,781,781,781,781,0
|
|
20250220,165000,1212886339,781,781,781,781,0
|
|
20250220,164900,1212886339,781,781,781,781,0
|
|
20250220,164800,1212886339,781,781,781,781,0
|
|
20250220,164700,1212886339,781,781,781,781,0
|
|
20250220,164600,1212886339,781,781,781,781,0
|
|
20250220,164500,1212886339,781,781,781,781,0
|
|
20250220,164400,1212886339,781,781,781,781,0
|
|
20250220,164300,1212886339,781,781,781,781,0
|
|
20250220,164200,1212886339,781,781,781,781,0
|
|
20250220,164100,1212886339,781,781,781,781,0
|
|
20250220,164000,1212886339,781,781,781,781,0
|
|
20250220,163900,1212886339,781,781,781,781,0
|
|
20250220,163800,1212886339,781,781,781,781,0
|
|
20250220,163700,1212886339,781,781,781,781,7338
|
|
20250220,163600,1212886339,781,781,781,781,0
|
|
20250220,163500,1212886339,781,781,781,781,0
|
|
20250220,163400,1212886339,781,781,781,781,0
|
|
20250220,163300,1212886339,781,781,781,781,0
|
|
20250220,163200,1212886339,781,781,781,781,0
|
|
20250220,163100,1212886339,781,781,781,781,0
|
|
20250220,163000,1212886339,781,781,781,781,0
|
|
20250220,162900,1212886339,781,781,781,781,0
|
|
20250220,162800,1212886339,781,781,781,781,0
|
|
20250220,162700,1212886339,781,781,781,781,0
|
|
20250220,162600,1212886339,781,781,781,781,0
|
|
20250220,162500,1212886339,781,781,781,781,0
|
|
20250220,162400,1212886339,781,781,781,781,0
|
|
20250220,162300,1212886339,781,781,781,781,0
|
|
20250220,162200,1212886339,781,781,781,781,0
|
|
20250220,162100,1212886339,781,781,781,781,0
|
|
20250220,162000,1212886339,781,781,781,781,0
|
|
20250220,161900,1212886339,781,781,781,781,0
|
|
20250220,161800,1212886339,781,781,781,781,0
|
|
20250220,161700,1212886339,781,781,781,781,0
|
|
20250220,161600,1212886339,781,781,781,781,0
|
|
20250220,161500,1212886339,781,781,781,781,0
|
|
20250220,161400,1212886339,781,781,781,781,0
|
|
20250220,161300,1212886339,781,781,781,781,0
|
|
20250220,161200,1212886339,781,781,781,781,0
|
|
20250220,161100,1212886339,781,781,781,781,0
|
|
20250220,161000,1212886339,781,781,781,781,0
|
|
20250220,160900,1212886339,781,781,781,781,0
|
|
20250220,160800,1212886339,781,781,781,781,0
|
|
20250220,160700,1212886339,781,781,781,781,7338
|
|
20250220,160600,1212886339,781,781,781,781,0
|
|
20250220,160500,1212886339,781,781,781,781,0
|
|
20250220,160400,1212886339,781,781,781,781,0
|
|
20250220,160300,1212886339,781,781,781,781,0
|
|
20250220,160200,1212886339,781,781,781,781,0
|
|
20250220,160100,1212886339,781,781,781,781,0
|
|
20250220,160000,1212886339,781,781,781,781,0
|
|
20250220,155900,1212886339,781,781,781,781,0
|
|
20250220,155800,1212886339,781,781,781,781,0
|
|
20250220,155700,1212886339,781,781,781,781,0
|
|
20250220,155600,1212886339,781,781,781,781,0
|
|
20250220,155500,1212886339,781,781,781,781,0
|
|
20250220,155400,1212886339,781,781,781,781,0
|
|
20250220,155300,1212886339,781,781,781,781,0
|
|
20250220,155200,1212886339,781,781,781,781,0
|
|
20250220,155100,1212886339,781,781,781,781,0
|
|
20250220,155000,1212886339,781,781,781,781,0
|
|
20250220,154900,1212886339,781,781,781,781,0
|
|
20250220,154800,1212886339,781,781,781,781,0
|
|
20250220,154700,1212886339,781,781,781,781,0
|
|
20250220,154600,1212886339,781,781,781,781,0
|
|
20250220,154500,1212886339,781,781,781,781,0
|
|
20250220,154400,1212886339,781,781,781,781,0
|
|
20250220,154300,1212886339,781,781,781,781,0
|
|
20250220,154200,1212886339,781,781,781,781,0
|
|
20250220,154100,1212886339,781,781,781,781,0
|
|
20250220,154000,1212886339,781,781,781,781,0
|
|
20250220,153900,1212886339,781,781,781,781,0
|
|
20250220,153800,1212886339,781,781,781,781,0
|
|
20250220,153700,1212886339,781,781,781,781,7338
|
|
20250220,153600,1212886339,781,781,781,781,0
|
|
20250220,153500,1212886339,781,781,781,781,0
|
|
20250220,153400,1212886339,781,781,781,781,0
|
|
20250220,153300,1212886339,781,781,781,781,0
|
|
20250220,153200,1212886339,781,781,781,781,0
|
|
20250220,153100,1212886339,781,781,781,781,0
|
|
20250220,153000,1212886339,781,781,781,781,7338
|
|
20250220,152900,1207155361,781,781,781,781,0
|
|
20250220,152800,1207155361,781,781,781,781,0
|
|
20250220,152700,1207155361,781,781,781,781,0
|
|
20250220,152600,1207155361,781,781,781,781,0
|
|
20250220,152500,1207155361,781,781,781,781,0
|
|
20250220,152400,1207155361,781,781,781,781,0
|
|
20250220,152300,1207155361,781,781,781,781,0
|
|
20250220,152200,1207155361,781,781,781,781,0
|
|
20250220,152100,1207155361,781,781,781,781,0
|
|
20250220,152000,1207155361,781,781,781,781,0
|
|
20250220,151900,1207155361,781,781,781,780,7830
|
|
20250220,151800,1201046776,780,782,782,780,4985
|
|
20250220,151700,1197152561,781,782,783,781,2728
|
|
20250220,151600,1195021689,782,783,783,782,96
|
|
20250220,151500,1194946561,783,782,783,782,4852
|
|
20250220,151400,1191152291,782,782,782,781,2310
|
|
20250220,151300,1189346177,781,782,782,781,350
|
|
20250220,151200,1189072527,782,782,782,782,242
|
|
20250220,151100,1188883283,782,781,782,781,1504
|
|
20250220,151000,1187708649,781,781,781,781,1318
|
|
20250220,150900,1186679291,781,781,781,781,638
|
|
20250220,150800,1186181013,781,781,781,781,0
|
|
20250220,150700,1186181013,781,781,781,780,1825
|
|
20250220,150600,1184757078,781,781,781,781,98
|
|
20250220,150500,1184680540,781,781,781,781,801
|
|
20250220,150400,1184054959,781,781,781,781,100
|
|
20250220,150300,1183976859,780,780,780,780,0
|
|
20250220,150200,1183976859,780,781,781,780,518
|
|
20250220,150100,1183572801,781,781,781,781,0
|
|
20250220,150000,1183572801,781,781,781,781,3
|
|
20250220,145900,1183570458,781,781,781,781,110
|
|
20250220,145800,1183484548,781,779,781,779,522
|
|
20250220,145700,1183076908,779,780,780,779,1491
|
|
20250220,145600,1181915101,780,780,781,780,5613
|
|
20250220,145500,1177536909,780,781,781,780,1124
|
|
20250220,145400,1176660075,780,779,780,778,9167
|
|
20250220,145300,1169515853,780,781,781,780,13486
|
|
20250220,145200,1158996766,780,780,780,780,4755
|
|
20250220,145100,1155287866,780,781,781,780,26
|
|
20250220,145000,1155267566,781,781,781,781,80
|
|
20250220,144900,1155205086,781,781,781,781,491
|
|
20250220,144800,1154821615,781,781,781,781,6
|
|
20250220,144700,1154816929,781,781,781,781,2137
|
|
20250220,144600,1153147932,781,782,782,781,51
|
|
20250220,144500,1153108100,782,781,782,781,510
|
|
20250220,144400,1152709490,782,781,782,781,214
|
|
20250220,144300,1152542242,781,782,782,781,223
|
|
20250220,144200,1152367955,782,782,782,782,753
|
|
20250220,144100,1151779109,781,782,782,781,78
|
|
20250220,144000,1151718188,781,782,782,781,712
|
|
20250220,143900,1151161405,782,782,782,782,202
|
|
20250220,143800,1151003441,782,781,782,781,137
|
|
20250220,143700,1150896344,781,781,781,781,2700
|
|
20250220,143600,1148787644,781,781,781,781,10
|
|
20250220,143500,1148779834,781,781,781,781,1327
|
|
20250220,143400,1147743447,781,781,781,781,30
|
|
20250220,143300,1147720017,781,781,781,781,1135
|
|
20250220,143200,1146833582,781,782,782,781,3
|
|
20250220,143100,1146831237,781,781,781,781,4417
|
|
20250220,143000,1143381560,781,781,781,781,102
|
|
20250220,142900,1143301898,781,781,781,781,503
|
|
20250220,142800,1142909055,782,782,782,782,0
|
|
20250220,142700,1142909055,782,782,782,782,0
|
|
20250220,142600,1142909055,782,781,782,781,556
|
|
20250220,142500,1142474818,781,782,782,781,2070
|
|
20250220,142400,1140858078,781,781,781,781,0
|
|
20250220,142300,1140858078,781,781,781,781,2062
|
|
20250220,142200,1139247656,781,782,782,781,816
|
|
20250220,142100,1138610293,781,781,781,781,10
|
|
20250220,142000,1138602483,781,781,781,781,600
|
|
20250220,141900,1138133883,781,782,782,781,5800
|
|
20250220,141800,1133603590,782,782,782,782,378
|
|
20250220,141700,1133307994,782,782,782,782,1937
|
|
20250220,141600,1131793260,782,782,782,782,716
|
|
20250220,141500,1131233348,782,782,782,782,0
|
|
20250220,141400,1131233348,782,783,783,782,6835
|
|
20250220,141300,1125888377,783,783,783,783,151
|
|
20250220,141200,1125770144,783,783,783,783,50
|
|
20250220,141100,1125730994,783,783,783,783,22
|
|
20250220,141000,1125713768,782,782,782,782,1270
|
|
20250220,140900,1124720628,782,782,782,782,525
|
|
20250220,140800,1124310078,782,782,782,782,200
|
|
20250220,140700,1124153678,783,783,783,783,123
|
|
20250220,140600,1124057369,783,783,783,783,0
|
|
20250220,140500,1124057369,783,783,783,783,1
|
|
20250220,140400,1124056586,783,783,783,783,5
|
|
20250220,140300,1124052671,781,782,782,781,2000
|
|
20250220,140200,1122489078,782,781,782,781,3617
|
|
20250220,140100,1119660784,782,782,782,782,143
|
|
20250220,140000,1119548958,782,782,782,782,0
|
|
20250220,135900,1119548958,782,782,782,782,0
|
|
20250220,135800,1119548958,782,781,782,781,1650
|
|
20250220,135700,1118258808,781,782,782,781,1741
|
|
20250220,135600,1116898087,781,782,782,781,782
|
|
20250220,135500,1116287344,780,782,782,780,512
|
|
20250220,135400,1115887980,780,782,782,780,1500
|
|
20250220,135300,1114716980,782,782,782,782,505
|
|
20250220,135200,1114322070,782,780,782,780,5594
|
|
20250220,135100,1109949562,782,782,782,782,10
|
|
20250220,135000,1109941742,782,780,782,780,540
|
|
20250220,134900,1109520540,782,782,782,781,4932
|
|
20250220,134800,1105668557,782,783,783,781,2472
|
|
20250220,134700,1103736353,783,782,783,782,7281
|
|
20250220,134600,1098042610,783,783,783,782,2392
|
|
20250220,134500,1096170674,783,783,784,783,1873
|
|
20250220,134400,1094704114,783,783,783,783,127
|
|
20250220,134300,1094604673,784,784,784,784,40
|
|
20250220,134200,1094573313,784,784,784,784,5
|
|
20250220,134100,1094569393,784,784,784,784,19
|
|
20250220,134000,1094554497,784,784,784,783,502
|
|
20250220,133900,1094161429,783,784,784,783,696
|
|
20250220,133800,1093616271,785,785,785,785,1
|
|
20250220,133700,1093615486,784,785,785,784,701
|
|
20250220,133600,1093065901,785,785,785,785,1
|
|
20250220,133500,1093065116,784,783,784,783,547
|
|
20250220,133400,1092636272,784,784,784,784,301
|
|
20250220,133300,1092400288,784,784,784,784,301
|
|
20250220,133200,1092164304,783,783,783,783,180
|
|
20250220,133100,1092023364,782,783,783,782,1350
|
|
20250220,133000,1090967377,783,783,783,783,27
|
|
20250220,132900,1090946236,783,783,783,783,65
|
|
20250220,132800,1090895341,784,784,784,783,9447
|
|
20250220,132700,1083494323,783,783,783,783,0
|
|
20250220,132600,1083494323,783,783,783,783,0
|
|
20250220,132500,1083494323,783,784,784,783,4032
|
|
20250220,132400,1080333236,784,785,785,784,206
|
|
20250220,132300,1080171726,785,784,785,784,3027
|
|
20250220,132200,1077796556,784,783,785,783,6130
|
|
20250220,132100,1072995959,782,783,783,782,8809
|
|
20250220,132000,1066098532,782,782,782,782,60
|
|
20250220,131900,1066051612,782,783,783,782,261
|
|
20250220,131800,1065847359,783,783,783,783,201
|
|
20250220,131700,1065689976,781,782,782,781,81
|
|
20250220,131600,1065626696,783,783,783,783,1
|
|
20250220,131500,1065625913,783,783,783,783,0
|
|
20250220,131400,1065625913,783,783,783,783,0
|
|
20250220,131300,1065625913,783,782,783,782,7
|
|
20250220,131200,1065620435,781,781,781,781,102
|
|
20250220,131100,1065540773,781,781,781,781,50
|
|
20250220,131000,1065501723,783,783,783,783,0
|
|
20250220,130900,1065501723,783,783,783,783,2
|
|
20250220,130800,1065500157,781,781,781,781,0
|
|
20250220,130700,1065500157,781,781,781,781,0
|
|
20250220,130600,1065500157,781,782,782,781,1034
|
|
20250220,130500,1064691826,781,781,781,781,15
|
|
20250220,130400,1064680111,782,782,782,782,68
|
|
20250220,130300,1064626935,782,782,782,782,109
|
|
20250220,130200,1064541697,782,782,782,782,133
|
|
20250220,130100,1064437691,782,781,782,781,2082
|
|
20250220,130000,1062809649,781,781,781,781,0
|
|
20250220,125900,1062809649,781,782,782,781,159
|
|
20250220,125800,1062685333,782,782,782,782,10
|
|
20250220,125700,1062677513,782,781,782,781,400
|
|
20250220,125600,1062364913,781,781,781,781,0
|
|
20250220,125500,1062364913,781,781,781,781,1
|
|
20250220,125400,1062364132,781,781,781,781,24
|
|
20250220,125300,1062345388,781,781,781,781,600
|
|
20250220,125200,1061876788,781,781,781,781,0
|
|
20250220,125100,1061876788,781,781,781,781,0
|
|
20250220,125000,1061876788,781,781,781,781,0
|
|
20250220,124900,1061876788,781,781,781,781,510
|
|
20250220,124800,1061478478,781,781,781,781,1085
|
|
20250220,124700,1060631093,781,781,781,781,419
|
|
20250220,124600,1060303854,781,781,783,779,14443
|
|
20250220,124500,1049041743,781,780,781,780,537
|
|
20250220,124400,1048622757,780,780,780,780,16
|
|
20250220,124300,1048610277,780,781,781,780,264
|
|
20250220,124200,1048404257,782,782,782,782,100
|
|
20250220,124100,1048326057,782,782,782,782,100
|
|
20250220,124000,1048247857,783,783,783,783,8
|
|
20250220,123900,1048241593,783,781,783,780,627
|
|
20250220,123800,1047752451,783,780,783,780,5959
|
|
20250220,123700,1043092554,783,783,783,783,12
|
|
20250220,123600,1043083158,783,781,783,781,3100
|
|
20250220,123500,1040661955,780,781,781,780,3
|
|
20250220,123400,1040659613,782,782,782,782,10
|
|
20250220,123300,1040651793,782,780,782,780,1703
|
|
20250220,123200,1039320053,780,780,780,780,864
|
|
20250220,123100,1038646133,780,782,782,780,7119
|
|
20250220,123000,1033090006,781,781,781,781,326
|
|
20250220,122900,1032835400,781,780,781,780,545
|
|
20250220,122800,1032410139,781,781,781,781,1
|
|
20250220,122700,1032409358,781,781,781,781,18
|
|
20250220,122600,1032395300,781,781,781,781,500
|
|
20250220,122500,1032004800,781,782,782,781,180
|
|
20250220,122400,1031864210,781,781,781,781,2
|
|
20250220,122300,1031862648,781,781,781,781,689
|
|
20250220,122200,1031324539,780,781,781,780,1314
|
|
20250220,122100,1030298395,781,781,781,781,0
|
|
20250220,122000,1030298395,781,781,781,781,40
|
|
20250220,121900,1030267155,780,780,780,780,3817
|
|
20250220,121800,1027289895,780,780,780,780,0
|
|
20250220,121700,1027289895,780,780,780,780,20
|
|
20250220,121600,1027274295,780,779,780,779,9660
|
|
20250220,121500,1019748635,779,779,779,779,2138
|
|
20250220,121400,1018083133,779,780,780,779,3034
|
|
20250220,121300,1015719495,780,780,780,780,3995
|
|
20250220,121200,1012603395,780,781,781,780,7252
|
|
20250220,121100,1006946585,781,781,781,781,488
|
|
20250220,121000,1006565457,780,780,780,780,179
|
|
20250220,120900,1006425837,780,780,780,780,0
|
|
20250220,120800,1006425837,780,781,781,780,11860
|
|
20250220,120700,997174987,781,781,781,781,1293
|
|
20250220,120600,996165154,781,781,781,781,0
|
|
20250220,120500,996165154,781,781,781,780,241
|
|
20250220,120400,995976934,781,781,781,781,54
|
|
20250220,120300,995934760,781,781,781,781,1001
|
|
20250220,120200,995152979,781,781,781,781,1929
|
|
20250220,120100,993646430,782,782,782,782,2112
|
|
20250220,120000,991994846,782,782,782,782,24
|
|
20250220,115900,991976078,782,782,782,782,65
|
|
20250220,115800,991925248,782,782,782,781,275
|
|
20250220,115700,991710452,783,784,784,783,109
|
|
20250220,115600,991625096,785,785,785,785,0
|
|
20250220,115500,991625096,785,785,785,785,2
|
|
20250220,115400,991623526,785,785,785,785,0
|
|
20250220,115300,991623526,785,784,785,783,1368
|
|
20250220,115200,990551045,779,779,779,779,0
|
|
20250220,115100,990551045,779,784,784,779,3325
|
|
20250220,115000,987959541,780,780,780,780,3572
|
|
20250220,114900,985173381,784,781,784,780,10556
|
|
20250220,114800,976939171,784,784,784,784,349
|
|
20250220,114700,976665555,784,784,784,784,0
|
|
20250220,114600,976665555,784,781,784,781,3
|
|
20250220,114500,976663209,781,781,781,781,2903
|
|
20250220,114400,974395966,785,785,785,785,0
|
|
20250220,114300,974395966,785,781,785,781,77
|
|
20250220,114200,974335601,781,781,781,781,0
|
|
20250220,114100,974335601,781,782,782,781,2000
|
|
20250220,114000,972773534,781,781,781,781,0
|
|
20250220,113900,972773534,781,781,781,781,76
|
|
20250220,113800,972714178,781,781,781,781,1
|
|
20250220,113700,972713397,781,785,785,781,51
|
|
20250220,113600,972673366,785,785,785,785,0
|
|
20250220,113500,972673366,785,785,785,785,0
|
|
20250220,113400,972673366,785,781,785,781,2307
|
|
20250220,113300,970871525,782,783,785,782,1426
|
|
20250220,113200,969755181,786,787,787,786,149
|
|
20250220,113100,969638018,787,787,787,787,1
|
|
20250220,113000,969637231,788,788,788,788,1
|
|
20250220,112900,969636443,789,789,789,789,1
|
|
20250220,112800,969635654,789,789,789,789,2000
|
|
20250220,112700,968057654,789,788,789,788,255
|
|
20250220,112600,967856559,789,789,789,789,40
|
|
20250220,112500,967824999,789,788,789,788,159
|
|
20250220,112400,967699553,789,785,789,782,1023
|
|
20250220,112300,966898967,789,788,789,788,706
|
|
20250220,112200,966342638,787,787,788,787,1831
|
|
20250220,112100,964901140,787,785,787,785,2663
|
|
20250220,112000,962806326,786,783,786,782,305
|
|
20250220,111900,962567798,786,785,786,785,52
|
|
20250220,111800,962526927,785,785,785,785,385
|
|
20250220,111700,962224702,785,785,785,785,19
|
|
20250220,111600,962209787,785,784,785,784,701
|
|
20250220,111500,961660202,784,784,784,784,25
|
|
20250220,111400,961640602,784,781,784,779,5001
|
|
20250220,111300,957743374,781,784,784,781,5023
|
|
20250220,111200,953820341,781,785,785,781,11
|
|
20250220,111100,953811710,785,785,785,785,54
|
|
20250220,111000,953769320,785,785,785,785,1363
|
|
20250220,110900,952699365,785,785,785,785,3
|
|
20250220,110800,952697010,785,785,785,785,100
|
|
20250220,110700,952618510,785,783,785,780,6511
|
|
20250220,110600,947507525,785,780,785,779,12001
|
|
20250220,110500,938106793,780,783,783,780,1210
|
|
20250220,110400,937159645,783,783,783,783,521
|
|
20250220,110300,936751702,783,783,783,783,1
|
|
20250220,110200,936750919,779,780,780,779,2001
|
|
20250220,110100,935191696,783,780,783,780,470
|
|
20250220,110000,934824487,783,783,783,783,1
|
|
20250220,105900,934823704,780,780,780,780,5020
|
|
20250220,105800,930908104,783,780,783,780,4501
|
|
20250220,105700,927397321,783,780,783,780,1001
|
|
20250220,105600,926616538,780,783,783,780,5251
|
|
20250220,105500,922520442,783,783,783,780,3201
|
|
20250220,105400,920023293,783,781,784,780,963
|
|
20250220,105300,919271135,781,782,782,781,2014
|
|
20250220,105200,917698155,781,783,783,781,2874
|
|
20250220,105100,915450808,783,783,783,783,1
|
|
20250220,105000,915450025,783,783,783,783,25
|
|
20250220,104900,915430450,783,782,783,781,4661
|
|
20250220,104800,911789070,782,782,782,782,593
|
|
20250220,104700,911325344,782,782,782,782,3016
|
|
20250220,104600,908966832,783,783,783,783,11
|
|
20250220,104500,908958219,783,784,784,783,51
|
|
20250220,104400,908918285,784,784,784,784,572
|
|
20250220,104300,908469837,784,784,784,784,10
|
|
20250220,104200,908461997,784,784,784,784,220
|
|
20250220,104100,908289517,784,782,784,782,4605
|
|
20250220,104000,904679957,780,780,780,780,2807
|
|
20250220,103900,902490497,779,779,779,779,8091
|
|
20250220,103800,896187608,779,783,783,779,4093
|
|
20250220,103700,892995103,783,783,783,783,1618
|
|
20250220,103600,891728209,783,783,783,783,45
|
|
20250220,103500,891692974,783,783,783,783,68
|
|
20250220,103400,891639730,783,779,783,778,18639
|
|
20250220,103300,877105864,780,784,784,779,9369
|
|
20250220,103200,869800363,780,780,780,780,12439
|
|
20250220,103100,860097943,780,782,782,780,9800
|
|
20250220,103000,852443687,781,782,783,781,3058
|
|
20250220,102900,850053423,781,783,784,781,4182
|
|
20250220,102800,846783679,784,785,785,783,4440
|
|
20250220,102700,843305609,785,785,786,785,7792
|
|
20250220,102600,837188882,785,787,787,785,1437
|
|
20250220,102500,836059408,785,786,786,785,18484
|
|
20250220,102400,821549448,786,787,787,786,905
|
|
20250220,102300,820838018,787,787,787,787,137
|
|
20250220,102200,820730199,787,787,787,787,2124
|
|
20250220,102100,819058611,787,787,787,787,13993
|
|
20250220,102000,808046120,788,790,790,787,9472
|
|
20250220,101900,800586278,790,790,790,790,0
|
|
20250220,101800,800586278,790,790,790,790,17
|
|
20250220,101700,800572848,790,790,790,790,243
|
|
20250220,101600,800380878,792,792,792,792,5
|
|
20250220,101500,800376918,788,788,788,788,9717
|
|
20250220,101400,792719922,788,787,788,787,348
|
|
20250220,101300,792445957,787,787,787,787,22
|
|
20250220,101200,792428643,787,788,788,785,7938
|
|
20250220,101100,786182898,788,787,788,786,13684
|
|
20250220,101000,775414377,792,788,792,788,309
|
|
20250220,100900,775170825,788,789,789,787,2910
|
|
20250220,100800,772876641,789,788,789,788,4120
|
|
20250220,100700,769627581,790,788,790,788,2277
|
|
20250220,100600,767829467,788,788,788,788,1035
|
|
20250220,100500,767013887,787,792,792,787,8207
|
|
20250220,100400,760544660,792,792,792,792,153
|
|
20250220,100300,760423484,792,788,792,788,7550
|
|
20250220,100200,754454934,791,791,791,788,6445
|
|
20250220,100100,749360251,788,789,791,788,10259
|
|
20250220,100000,741273043,789,791,791,789,202
|
|
20250220,095900,741113661,791,791,791,789,2054
|
|
20250220,095800,739491051,789,790,790,789,9307
|
|
20250220,095700,732145205,792,790,792,790,3201
|
|
20250220,095600,729614799,790,790,790,790,1
|
|
20250220,095500,729614009,789,790,790,789,1314
|
|
20250220,095400,728576503,789,789,790,789,2300
|
|
20250220,095300,726761503,787,787,787,787,0
|
|
20250220,095200,726761503,787,787,787,787,4
|
|
20250220,095100,726758355,787,787,787,787,5347
|
|
20250220,095000,722550266,787,788,788,787,13303
|
|
20250220,094900,712078707,789,790,790,789,450
|
|
20250220,094800,711723648,790,792,792,790,498
|
|
20250220,094700,711330146,792,790,792,790,5100
|
|
20250220,094600,707301122,789,790,790,789,671
|
|
20250220,094500,706771485,791,792,792,789,744
|
|
20250220,094400,706183153,793,790,793,789,6345
|
|
20250220,094300,701155976,790,792,794,790,3456
|
|
20250220,094200,698412040,792,792,792,792,694
|
|
20250220,094100,697862392,792,790,792,790,2147
|
|
20250220,094000,696164332,788,786,788,785,7021
|
|
20250220,093900,690651289,788,793,793,786,28995
|
|
20250220,093800,667788015,793,791,793,790,11167
|
|
20250220,093700,658964973,791,791,791,791,5714
|
|
20250220,093600,654445199,791,794,794,790,20752
|
|
20250220,093500,638024828,796,793,796,793,2420
|
|
20250220,093400,636102519,793,793,793,792,731
|
|
20250220,093300,635522858,793,793,797,793,8371
|
|
20250220,093200,628883651,793,796,797,793,3999
|
|
20250220,093100,625709550,796,796,798,793,16531
|
|
20250220,093000,612561452,796,798,798,794,18488
|
|
20250220,092900,597845038,798,802,802,798,23471
|
|
20250220,092800,579075744,803,805,805,796,4198
|
|
20250220,092700,575709213,805,810,814,800,13687
|
|
20250220,092600,564657599,810,819,819,810,39567
|
|
20250220,092500,532480611,819,817,819,815,34323
|
|
20250220,092400,504474818,817,823,823,810,71522
|
|
20250220,092300,446112071,823,823,828,818,81762
|
|
20250220,092200,378731576,815,817,823,811,49445
|
|
20250220,092100,338344129,820,800,828,800,118848
|
|
20250220,092000,241287758,798,794,805,794,24672
|
|
20250220,091900,221525500,794,788,794,787,14132
|
|
20250220,091800,210345097,787,791,791,787,1185
|
|
20250220,091700,209411817,791,794,794,790,1763
|
|
20250220,091600,208016233,794,785,794,785,23305
|
|
20250220,091500,189631567,785,785,785,785,1556
|
|
20250220,091400,188410107,786,787,787,783,2420
|
|
20250220,091300,186509067,785,785,786,785,6478
|
|
20250220,091200,181420657,785,785,785,785,2399
|
|
20250220,091100,179537442,785,783,785,783,2419
|
|
20250220,091000,177642125,781,782,782,780,6801
|
|
20250220,090900,172330039,782,782,782,781,9222
|
|
20250220,090800,165118969,782,778,782,778,7116
|
|
20250220,090700,159577279,779,779,779,776,4654
|
|
20250220,090600,155953723,779,780,780,777,34726
|
|
20250220,090500,128965551,777,776,780,776,2014
|
|
20250220,090400,127401106,778,788,788,778,33630
|
|
20250220,090300,101112634,788,783,790,782,2298
|
|
20250220,090200,99311111,783,783,785,767,25096
|
|
20250220,090100,79776805,783,787,789,765,45851
|
|
20250220,090000,44094207,789,802,802,788,55572
|