615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,191200,3376720400,963,963,963,963,36432
|
|
20250219,191100,3376720400,963,963,963,963,0
|
|
20250219,191000,3376720400,963,963,963,963,0
|
|
20250219,190900,3376720400,963,963,963,963,0
|
|
20250219,190800,3376720400,963,963,963,963,0
|
|
20250219,190700,3376720400,963,963,963,963,0
|
|
20250219,190600,3376720400,963,963,963,963,0
|
|
20250219,190500,3376720400,963,963,963,963,0
|
|
20250219,190400,3376720400,963,963,963,963,0
|
|
20250219,190300,3376720400,963,963,963,963,0
|
|
20250219,190200,3376720400,963,963,963,963,0
|
|
20250219,190100,3376720400,963,963,963,963,0
|
|
20250219,190000,3376720400,963,963,963,963,0
|
|
20250219,185900,3376720400,963,963,963,963,0
|
|
20250219,185800,3376720400,963,963,963,963,0
|
|
20250219,185700,3376720400,963,963,963,963,0
|
|
20250219,185600,3376720400,963,963,963,963,0
|
|
20250219,185500,3376720400,963,963,963,963,0
|
|
20250219,185400,3376720400,963,963,963,963,0
|
|
20250219,185300,3376720400,963,963,963,963,0
|
|
20250219,185200,3376720400,963,963,963,963,0
|
|
20250219,185100,3376720400,963,963,963,963,0
|
|
20250219,185000,3376720400,963,963,963,963,0
|
|
20250219,184900,3376720400,963,963,963,963,0
|
|
20250219,184800,3376720400,963,963,963,963,0
|
|
20250219,184700,3376720400,963,963,963,963,0
|
|
20250219,184600,3376720400,963,963,963,963,0
|
|
20250219,184500,3376720400,963,963,963,963,0
|
|
20250219,184400,3376720400,963,963,963,963,0
|
|
20250219,184300,3376720400,963,963,963,963,0
|
|
20250219,184200,3376720400,963,963,963,963,36432
|
|
20250219,184100,3376720400,963,963,963,963,0
|
|
20250219,184000,3376720400,963,963,963,963,0
|
|
20250219,183900,3376720400,963,963,963,963,0
|
|
20250219,183800,3376720400,963,963,963,963,0
|
|
20250219,183700,3376720400,963,963,963,963,0
|
|
20250219,183600,3376720400,963,963,963,963,0
|
|
20250219,183500,3376720400,963,963,963,963,0
|
|
20250219,183400,3376720400,963,963,963,963,0
|
|
20250219,183300,3376720400,963,963,963,963,0
|
|
20250219,183200,3376720400,963,963,963,963,0
|
|
20250219,183100,3376720400,963,963,963,963,0
|
|
20250219,183000,3376720400,963,963,963,963,0
|
|
20250219,182900,3376720400,963,963,963,963,0
|
|
20250219,182800,3376720400,963,963,963,963,0
|
|
20250219,182700,3376720400,963,963,963,963,0
|
|
20250219,182600,3376720400,963,963,963,963,0
|
|
20250219,182500,3376720400,963,963,963,963,0
|
|
20250219,182400,3376720400,963,963,963,963,0
|
|
20250219,182300,3376720400,963,963,963,963,0
|
|
20250219,182200,3376720400,963,963,963,963,0
|
|
20250219,182100,3376720400,963,963,963,963,0
|
|
20250219,182000,3376720400,963,963,963,963,0
|
|
20250219,181900,3376720400,963,963,963,963,0
|
|
20250219,181800,3376720400,963,963,963,963,0
|
|
20250219,181700,3376720400,963,963,963,963,0
|
|
20250219,181600,3376720400,963,963,963,963,0
|
|
20250219,181500,3376720400,963,963,963,963,0
|
|
20250219,181400,3376720400,963,963,963,963,0
|
|
20250219,181300,3376720400,963,963,963,963,0
|
|
20250219,181200,3376720400,963,963,963,963,36432
|
|
20250219,181100,3376720400,963,963,963,963,0
|
|
20250219,181000,3376720400,963,963,963,963,0
|
|
20250219,180900,3376720400,963,963,963,963,0
|
|
20250219,180800,3376720400,963,963,963,963,0
|
|
20250219,180700,3376720400,963,963,963,963,0
|
|
20250219,180600,3376720400,963,963,963,963,0
|
|
20250219,180500,3376720400,963,963,963,963,0
|
|
20250219,180400,3376720400,963,963,963,963,0
|
|
20250219,180300,3376720400,963,963,963,963,0
|
|
20250219,180200,3376720400,963,963,963,963,0
|
|
20250219,180100,3376720400,963,963,963,963,0
|
|
20250219,180000,3376720400,963,963,963,963,0
|
|
20250219,175900,3376720400,963,963,963,963,0
|
|
20250219,175800,3376720400,963,963,963,963,0
|
|
20250219,175700,3376720400,963,963,963,963,0
|
|
20250219,175600,3376720400,963,963,963,963,0
|
|
20250219,175500,3376720400,963,963,963,963,0
|
|
20250219,175400,3376720400,963,963,963,963,0
|
|
20250219,175300,3376720400,963,963,963,963,0
|
|
20250219,175200,3376720400,963,963,963,963,0
|
|
20250219,175100,3376720400,963,963,963,963,0
|
|
20250219,175000,3376720400,963,963,963,963,0
|
|
20250219,174900,3376720400,963,963,963,963,0
|
|
20250219,174800,3376720400,963,963,963,963,0
|
|
20250219,174700,3376720400,963,963,963,963,0
|
|
20250219,174600,3376720400,963,963,963,963,0
|
|
20250219,174500,3376720400,963,963,963,963,0
|
|
20250219,174400,3376720400,963,963,963,963,0
|
|
20250219,174300,3376720400,963,963,963,963,0
|
|
20250219,174200,3376720400,963,963,963,963,36432
|
|
20250219,174100,3376720400,963,963,963,963,0
|
|
20250219,174000,3376720400,963,963,963,963,0
|
|
20250219,173900,3376720400,963,963,963,963,0
|
|
20250219,173800,3376720400,963,963,963,963,0
|
|
20250219,173700,3376720400,963,963,963,963,0
|
|
20250219,173600,3376720400,963,963,963,963,0
|
|
20250219,173500,3376720400,963,963,963,963,0
|
|
20250219,173400,3376720400,963,963,963,963,0
|
|
20250219,173300,3376720400,963,963,963,963,0
|
|
20250219,173200,3376720400,963,963,963,963,0
|
|
20250219,173100,3376720400,963,963,963,963,0
|
|
20250219,173000,3376720400,963,963,963,963,0
|
|
20250219,172900,3376720400,963,963,963,963,0
|
|
20250219,172800,3376720400,963,963,963,963,0
|
|
20250219,172700,3376720400,963,963,963,963,0
|
|
20250219,172600,3376720400,963,963,963,963,0
|
|
20250219,172500,3376720400,963,963,963,963,0
|
|
20250219,172400,3376720400,963,963,963,963,0
|
|
20250219,172300,3376720400,963,963,963,963,0
|
|
20250219,172200,3376720400,963,963,963,963,0
|
|
20250219,172100,3376720400,963,963,963,963,0
|
|
20250219,172000,3376720400,963,963,963,963,0
|
|
20250219,171900,3376720400,963,963,963,963,0
|
|
20250219,171800,3376720400,963,963,963,963,0
|
|
20250219,171700,3376720400,963,963,963,963,0
|
|
20250219,171600,3376720400,963,963,963,963,0
|
|
20250219,171500,3376720400,963,963,963,963,0
|
|
20250219,171400,3376720400,963,963,963,963,0
|
|
20250219,171300,3376720400,963,963,963,963,0
|
|
20250219,171200,3376720400,963,963,963,963,36432
|
|
20250219,171100,3376720400,963,963,963,963,0
|
|
20250219,171000,3376720400,963,963,963,963,0
|
|
20250219,170900,3376720400,963,963,963,963,0
|
|
20250219,170800,3376720400,963,963,963,963,0
|
|
20250219,170700,3376720400,963,963,963,963,0
|
|
20250219,170600,3376720400,963,963,963,963,0
|
|
20250219,170500,3376720400,963,963,963,963,0
|
|
20250219,170400,3376720400,963,963,963,963,0
|
|
20250219,170300,3376720400,963,963,963,963,0
|
|
20250219,170200,3376720400,963,963,963,963,0
|
|
20250219,170100,3376720400,963,963,963,963,0
|
|
20250219,170000,3376720400,963,963,963,963,0
|
|
20250219,165900,3376720400,963,963,963,963,0
|
|
20250219,165800,3376720400,963,963,963,963,0
|
|
20250219,165700,3376720400,963,963,963,963,0
|
|
20250219,165600,3376720400,963,963,963,963,0
|
|
20250219,165500,3376720400,963,963,963,963,0
|
|
20250219,165400,3376720400,963,963,963,963,0
|
|
20250219,165300,3376720400,963,963,963,963,0
|
|
20250219,165200,3376720400,963,963,963,963,0
|
|
20250219,165100,3376720400,963,963,963,963,0
|
|
20250219,165000,3376720400,963,963,963,963,0
|
|
20250219,164900,3376720400,963,963,963,963,0
|
|
20250219,164800,3376720400,963,963,963,963,0
|
|
20250219,164700,3376720400,963,963,963,963,0
|
|
20250219,164600,3376720400,963,963,963,963,0
|
|
20250219,164500,3376720400,963,963,963,963,0
|
|
20250219,164400,3376720400,963,963,963,963,0
|
|
20250219,164300,3376720400,963,963,963,963,0
|
|
20250219,164200,3376720400,963,963,963,963,36432
|
|
20250219,164100,3376720400,963,963,963,963,0
|
|
20250219,164000,3376720400,963,963,963,963,0
|
|
20250219,163900,3376720400,963,963,963,963,0
|
|
20250219,163800,3376720400,963,963,963,963,0
|
|
20250219,163700,3376720400,963,963,963,963,0
|
|
20250219,163600,3376720400,963,963,963,963,0
|
|
20250219,163500,3376720400,963,963,963,963,0
|
|
20250219,163400,3376720400,963,963,963,963,0
|
|
20250219,163300,3376720400,963,963,963,963,0
|
|
20250219,163200,3376720400,963,963,963,963,0
|
|
20250219,163100,3376720400,963,963,963,963,0
|
|
20250219,163000,3376720400,963,963,963,963,0
|
|
20250219,162900,3376720400,963,963,963,963,0
|
|
20250219,162800,3376720400,963,963,963,963,0
|
|
20250219,162700,3376720400,963,963,963,963,0
|
|
20250219,162600,3376720400,963,963,963,963,0
|
|
20250219,162500,3376720400,963,963,963,963,0
|
|
20250219,162400,3376720400,963,963,963,963,0
|
|
20250219,162300,3376720400,963,963,963,963,0
|
|
20250219,162200,3376720400,963,963,963,963,0
|
|
20250219,162100,3376720400,963,963,963,963,0
|
|
20250219,162000,3376720400,963,963,963,963,0
|
|
20250219,161900,3376720400,963,963,963,963,0
|
|
20250219,161800,3376720400,963,963,963,963,0
|
|
20250219,161700,3376720400,963,963,963,963,0
|
|
20250219,161600,3376720400,963,963,963,963,0
|
|
20250219,161500,3376720400,963,963,963,963,0
|
|
20250219,161400,3376720400,963,963,963,963,0
|
|
20250219,161300,3376720400,963,963,963,963,0
|
|
20250219,161200,3376720400,963,963,963,963,36432
|
|
20250219,161100,3376720400,963,963,963,963,0
|
|
20250219,161000,3376720400,963,963,963,963,0
|
|
20250219,160900,3376720400,963,963,963,963,0
|
|
20250219,160800,3376720400,963,963,963,963,0
|
|
20250219,160700,3376720400,963,963,963,963,0
|
|
20250219,160600,3376720400,963,963,963,963,0
|
|
20250219,160500,3376720400,963,963,963,963,0
|
|
20250219,160400,3376720400,963,963,963,963,0
|
|
20250219,160300,3376720400,963,963,963,963,0
|
|
20250219,160200,3376720400,963,963,963,963,0
|
|
20250219,160100,3376720400,963,963,963,963,0
|
|
20250219,160000,3376720400,963,963,963,963,0
|
|
20250219,155900,3376720400,963,963,963,963,0
|
|
20250219,155800,3376720400,963,963,963,963,0
|
|
20250219,155700,3376720400,963,963,963,963,0
|
|
20250219,155600,3376720400,963,963,963,963,0
|
|
20250219,155500,3376720400,963,963,963,963,0
|
|
20250219,155400,3376720400,963,963,963,963,0
|
|
20250219,155300,3376720400,963,963,963,963,0
|
|
20250219,155200,3376720400,963,963,963,963,0
|
|
20250219,155100,3376720400,963,963,963,963,0
|
|
20250219,155000,3376720400,963,963,963,963,0
|
|
20250219,154900,3376720400,963,963,963,963,0
|
|
20250219,154800,3376720400,963,963,963,963,0
|
|
20250219,154700,3376720400,963,963,963,963,0
|
|
20250219,154600,3376720400,963,963,963,963,0
|
|
20250219,154500,3376720400,963,963,963,963,0
|
|
20250219,154400,3376720400,963,963,963,963,0
|
|
20250219,154300,3376720400,963,963,963,963,0
|
|
20250219,154200,3376720400,963,963,963,963,36432
|
|
20250219,154100,3376720400,963,963,963,963,0
|
|
20250219,154000,3376720400,963,963,963,963,0
|
|
20250219,153900,3376720400,963,963,963,963,0
|
|
20250219,153800,3376720400,963,963,963,963,0
|
|
20250219,153700,3376720400,963,963,963,963,0
|
|
20250219,153600,3376720400,963,963,963,963,0
|
|
20250219,153500,3376720400,963,963,963,963,0
|
|
20250219,153400,3376720400,963,963,963,963,0
|
|
20250219,153300,3376720400,963,963,963,963,0
|
|
20250219,153200,3376720400,963,963,963,963,0
|
|
20250219,153100,3376720400,963,963,963,963,0
|
|
20250219,153000,3376720400,963,963,963,963,36432
|
|
20250219,152900,3341636384,958,958,958,958,0
|
|
20250219,152800,3341636384,958,958,958,958,0
|
|
20250219,152700,3341636384,958,958,958,958,0
|
|
20250219,152600,3341636384,958,958,958,958,0
|
|
20250219,152500,3341636384,958,958,958,958,0
|
|
20250219,152400,3341636384,958,958,958,958,0
|
|
20250219,152300,3341636384,958,958,958,958,0
|
|
20250219,152200,3341636384,958,958,958,958,0
|
|
20250219,152100,3341636384,958,958,958,958,0
|
|
20250219,152000,3341636384,958,958,958,958,0
|
|
20250219,151900,3341636384,958,958,958,953,4386
|
|
20250219,151800,3337444823,959,958,959,955,3791
|
|
20250219,151700,3333815366,959,957,959,955,3960
|
|
20250219,151600,3330031434,959,953,959,953,3487
|
|
20250219,151500,3326702860,952,960,960,951,6004
|
|
20250219,151400,3320985807,960,958,960,958,1904
|
|
20250219,151300,3319161749,958,957,960,955,9574
|
|
20250219,151200,3309987449,955,956,956,955,4251
|
|
20250219,151100,3305926787,956,960,960,956,2506
|
|
20250219,151000,3303528646,960,959,960,957,1414
|
|
20250219,150900,3302171468,958,955,959,955,5118
|
|
20250219,150800,3297274367,955,954,955,954,1592
|
|
20250219,150700,3295754775,955,955,955,951,10145
|
|
20250219,150600,3286103495,954,957,957,954,778
|
|
20250219,150500,3285360781,958,954,958,954,1994
|
|
20250219,150400,3283455491,954,951,954,951,1054
|
|
20250219,150300,3282449978,954,955,955,951,25
|
|
20250219,150200,3282426153,955,953,955,951,5897
|
|
20250219,150100,3276813964,954,952,954,951,4198
|
|
20250219,150000,3272821482,952,951,956,951,1836
|
|
20250219,145900,3271074102,951,959,959,951,35425
|
|
20250219,145800,3237341204,954,958,958,954,2100
|
|
20250219,145700,3235336398,955,955,955,955,8
|
|
20250219,145600,3235328758,955,959,959,955,31122
|
|
20250219,145500,3205603128,959,959,959,955,4496
|
|
20250219,145400,3201306410,959,959,960,956,16543
|
|
20250219,145300,3185470240,959,959,960,959,771
|
|
20250219,145200,3184730621,959,959,959,959,1
|
|
20250219,145100,3184729662,959,959,959,959,1029
|
|
20250219,145000,3183742851,959,958,959,958,476
|
|
20250219,144900,3183286474,955,955,955,955,2838
|
|
20250219,144800,3180576184,955,954,960,954,10500
|
|
20250219,144700,3170504081,954,954,955,954,3400
|
|
20250219,144600,3167257585,954,957,957,954,5278
|
|
20250219,144500,3162221106,957,957,957,954,1927
|
|
20250219,144400,3160379967,953,956,957,953,14690
|
|
20250219,144300,3146357334,956,958,958,956,1059
|
|
20250219,144200,3145344918,961,961,961,956,7330
|
|
20250219,144100,3138323116,958,960,961,958,901
|
|
20250219,144000,3137459792,959,959,959,959,3
|
|
20250219,143900,3137456915,959,961,962,959,6111
|
|
20250219,143800,3131578294,961,956,962,956,867
|
|
20250219,143700,3130748630,961,957,961,954,4272
|
|
20250219,143600,3126652706,958,955,958,952,94366
|
|
20250219,143500,3036630773,954,955,959,954,1908
|
|
20250219,143400,3034807624,955,956,956,955,11706
|
|
20250219,143300,3023625123,956,956,959,956,2486
|
|
20250219,143200,3021248504,956,956,956,956,202
|
|
20250219,143100,3021055392,958,958,962,956,4148
|
|
20250219,143000,3017083868,963,963,964,957,3724
|
|
20250219,142900,3013513161,964,957,964,956,3527
|
|
20250219,142800,3010127020,957,961,961,957,4329
|
|
20250219,142700,3005981461,961,962,962,961,218
|
|
20250219,142600,3005771775,962,960,962,960,128
|
|
20250219,142500,3005648759,959,959,959,959,30
|
|
20250219,142400,3005619989,958,962,963,958,2086
|
|
20250219,142300,3003621171,962,962,963,958,4647
|
|
20250219,142200,2999150371,957,961,961,956,7781
|
|
20250219,142100,2991704142,961,956,961,956,9057
|
|
20250219,142000,2983037577,955,961,961,954,25271
|
|
20250219,141900,2958884814,961,965,966,961,4553
|
|
20250219,141800,2954501089,964,962,964,962,426
|
|
20250219,141700,2954091177,962,961,962,956,8394
|
|
20250219,141600,2946038230,960,965,965,960,4446
|
|
20250219,141500,2941767003,965,961,965,960,2898
|
|
20250219,141400,2938984707,960,968,968,959,6425
|
|
20250219,141300,2932803625,968,971,971,968,4614
|
|
20250219,141200,2928332637,971,970,973,969,7218
|
|
20250219,141100,2921318389,970,971,972,969,14609
|
|
20250219,141000,2907147623,971,970,971,969,2048
|
|
20250219,140900,2905160468,970,969,970,968,5853
|
|
20250219,140800,2899488126,969,969,969,960,3267
|
|
20250219,140700,2896337009,969,967,969,965,4663
|
|
20250219,140600,2891833104,967,970,970,967,1712
|
|
20250219,140500,2890172864,965,967,970,965,10336
|
|
20250219,140400,2880192243,966,968,968,966,5166
|
|
20250219,140300,2875197518,968,969,970,968,2102
|
|
20250219,140200,2873159083,968,965,970,965,8608
|
|
20250219,140100,2864828906,966,960,966,960,3586
|
|
20250219,140000,2861385346,960,961,964,960,9740
|
|
20250219,135900,2852031408,962,961,962,961,1381
|
|
20250219,135800,2850703041,961,961,961,961,340
|
|
20250219,135700,2850376301,964,964,966,959,11229
|
|
20250219,135600,2839588331,963,965,965,960,14434
|
|
20250219,135500,2825722994,964,967,968,964,14967
|
|
20250219,135400,2811278375,968,967,970,965,16455
|
|
20250219,135300,2795374435,965,965,967,965,13263
|
|
20250219,135200,2782569164,965,962,966,960,5006
|
|
20250219,135100,2777740277,962,961,962,952,21744
|
|
20250219,135000,2756960773,960,964,964,955,46965
|
|
20250219,134900,2711905720,964,966,970,964,5369
|
|
20250219,134800,2706719110,966,967,967,966,3753
|
|
20250219,134700,2703090289,967,969,970,967,7943
|
|
20250219,134600,2695405117,970,970,972,969,981
|
|
20250219,134500,2694453754,971,967,971,967,12974
|
|
20250219,134400,2681869019,968,968,968,967,865
|
|
20250219,134300,2681032196,968,965,969,963,10803
|
|
20250219,134200,2670605765,964,963,966,961,5166
|
|
20250219,134100,2665629024,962,964,965,961,6198
|
|
20250219,134000,2659662659,964,965,967,963,10332
|
|
20250219,133900,2649705908,966,964,967,964,2949
|
|
20250219,133800,2646860757,964,969,969,964,10994
|
|
20250219,133700,2636241053,969,971,972,967,14709
|
|
20250219,133600,2622001827,971,973,974,971,3865
|
|
20250219,133500,2618242045,973,970,973,970,11394
|
|
20250219,133400,2607168518,969,971,973,967,16789
|
|
20250219,133300,2590891056,971,974,974,971,6020
|
|
20250219,133200,2585041838,974,972,974,971,8269
|
|
20250219,133100,2577011063,972,976,976,970,67512
|
|
20250219,133000,2511316200,976,976,979,975,17983
|
|
20250219,132900,2493762867,976,972,977,971,42650
|
|
20250219,132800,2452206443,972,977,977,969,27928
|
|
20250219,132700,2425042721,977,983,986,976,61980
|
|
20250219,132600,2364282578,983,965,985,965,48182
|
|
20250219,132500,2317298019,965,962,965,961,2790
|
|
20250219,132400,2314612345,962,963,967,961,11104
|
|
20250219,132300,2303905485,963,965,966,962,10208
|
|
20250219,132200,2294059518,970,960,970,956,22988
|
|
20250219,132100,2271876144,956,957,961,955,22552
|
|
20250219,132000,2250281126,957,959,965,955,23202
|
|
20250219,131900,2228042197,957,973,973,957,37014
|
|
20250219,131800,2192402767,973,972,974,969,12763
|
|
20250219,131700,2180018917,972,964,975,958,32010
|
|
20250219,131600,2149158206,964,969,969,961,51967
|
|
20250219,131500,2099006673,970,978,980,967,102197
|
|
20250219,131400,1999784410,978,983,983,971,53471
|
|
20250219,131300,1947610512,982,984,991,980,112802
|
|
20250219,131200,1836432307,984,976,984,975,102498
|
|
20250219,131100,1735921644,975,970,981,969,87482
|
|
20250219,131000,1650389873,968,979,980,963,185513
|
|
20250219,130900,1469368193,972,972,972,972,0
|
|
20250219,130800,1469368193,972,967,974,967,39767
|
|
20250219,130700,1430686676,967,964,971,964,54772
|
|
20250219,130600,1377641787,964,958,964,958,28966
|
|
20250219,130500,1349746535,963,958,963,957,19923
|
|
20250219,130400,1330626617,958,959,960,956,10994
|
|
20250219,130300,1320095765,960,962,962,959,16663
|
|
20250219,130200,1304095562,961,957,962,957,23877
|
|
20250219,130100,1281152412,960,953,960,953,61773
|
|
20250219,130000,1222045153,953,950,953,949,16970
|
|
20250219,125900,1205887498,951,950,952,949,18372
|
|
20250219,125800,1188421557,950,944,950,942,7728
|
|
20250219,125700,1181098040,942,950,950,941,22925
|
|
20250219,125600,1159450223,950,953,954,950,20777
|
|
20250219,125500,1139660582,952,951,952,949,12596
|
|
20250219,125400,1127674769,948,949,954,947,52676
|
|
20250219,125300,1077603550,948,940,948,940,33928
|
|
20250219,125200,1045555569,941,940,944,940,5675
|
|
20250219,125100,1040207529,940,944,944,940,4670
|
|
20250219,125000,1035803878,944,942,945,942,10936
|
|
20250219,124900,1025470266,942,943,946,938,38230
|
|
20250219,124800,989455937,942,943,947,941,16887
|
|
20250219,124700,973537326,949,945,950,941,46580
|
|
20250219,124600,929472367,946,932,947,932,89704
|
|
20250219,124500,845126662,930,932,936,930,14498
|
|
20250219,124400,831596534,933,929,933,929,14094
|
|
20250219,124300,818481641,929,928,931,928,1619
|
|
20250219,124200,816976037,930,930,930,926,15527
|
|
20250219,124100,802551651,930,928,930,925,8244
|
|
20250219,124000,794904789,928,928,930,926,7601
|
|
20250219,123900,787856426,931,936,936,926,31528
|
|
20250219,123800,758480538,936,931,936,931,30086
|
|
20250219,123700,730371716,933,930,933,928,26887
|
|
20250219,123600,705374281,931,928,931,928,7159
|
|
20250219,123500,698716286,929,929,931,926,36846
|
|
20250219,123400,664488650,929,921,929,921,37752
|
|
20250219,123300,629518596,921,920,921,920,118
|
|
20250219,123200,629409924,923,921,923,918,27578
|
|
20250219,123100,603977141,922,919,922,919,2176
|
|
20250219,123000,601970924,922,922,922,919,6142
|
|
20250219,122900,596310469,917,917,922,915,36843
|
|
20250219,122800,562433352,915,913,917,913,12643
|
|
20250219,122700,550861478,913,912,913,912,58
|
|
20250219,122600,550808530,911,912,912,911,357
|
|
20250219,122500,550483298,912,912,912,912,1005
|
|
20250219,122400,549566738,914,914,914,914,3
|
|
20250219,122300,549563996,914,914,914,914,389
|
|
20250219,122200,549208450,915,915,915,912,13686
|
|
20250219,122100,536725638,915,914,915,914,3002
|
|
20250219,122000,533978809,912,913,914,912,3666
|
|
20250219,121900,530632962,915,915,915,915,0
|
|
20250219,121800,530632962,915,916,916,913,7104
|
|
20250219,121700,524125810,916,914,916,914,5470
|
|
20250219,121600,519117575,914,914,915,914,302
|
|
20250219,121500,518841545,914,914,914,914,8850
|
|
20250219,121400,510752645,914,914,914,912,1106
|
|
20250219,121300,509742076,913,914,914,913,941
|
|
20250219,121200,508882057,913,913,913,912,4668
|
|
20250219,121100,504622183,912,914,915,912,2473
|
|
20250219,121000,502365896,915,909,916,909,41509
|
|
20250219,120900,464519041,910,903,910,903,22481
|
|
20250219,120800,444129392,902,901,903,899,8878
|
|
20250219,120700,436121509,901,899,901,897,9
|
|
20250219,120600,436113412,899,899,899,899,2
|
|
20250219,120500,436111614,899,899,899,899,6
|
|
20250219,120400,436106220,901,898,901,897,2040
|
|
20250219,120300,434275828,899,898,899,898,5
|
|
20250219,120200,434271337,898,897,898,897,29
|
|
20250219,120100,434245302,897,898,901,897,25874
|
|
20250219,120000,410966547,897,892,897,892,3199
|
|
20250219,115900,408097774,892,896,896,892,3279
|
|
20250219,115800,405171357,897,897,897,897,2
|
|
20250219,115700,405169563,896,896,896,896,0
|
|
20250219,115600,405169563,896,896,896,896,0
|
|
20250219,115500,405169563,896,896,896,896,1
|
|
20250219,115400,405168667,896,896,896,896,0
|
|
20250219,115300,405168667,896,896,896,896,500
|
|
20250219,115200,404720667,896,896,896,896,5
|
|
20250219,115100,404716187,897,896,897,896,548
|
|
20250219,115000,404225178,897,897,897,897,0
|
|
20250219,114900,404225178,897,896,897,896,61
|
|
20250219,114800,404170520,896,896,896,896,100
|
|
20250219,114700,404080920,897,897,897,897,500
|
|
20250219,114600,403632420,897,897,897,897,2
|
|
20250219,114500,403630626,895,895,895,895,2271
|
|
20250219,114400,401598081,894,894,894,894,0
|
|
20250219,114300,401598081,894,894,894,894,0
|
|
20250219,114200,401598081,894,894,895,894,153
|
|
20250219,114100,401461298,895,894,895,894,20
|
|
20250219,114000,401443408,895,895,895,895,10
|
|
20250219,113900,401434458,895,895,895,895,2000
|
|
20250219,113800,399644458,895,896,896,892,3090
|
|
20250219,113700,396882531,896,897,897,896,3
|
|
20250219,113600,396879841,897,894,897,894,7
|
|
20250219,113500,396873566,897,894,897,894,7
|
|
20250219,113400,396867297,894,894,894,894,3
|
|
20250219,113300,396864615,892,894,894,892,100
|
|
20250219,113200,396775345,897,894,897,894,5944
|
|
20250219,113100,391458404,891,892,892,891,23
|
|
20250219,113000,391437891,891,891,891,891,0
|
|
20250219,112900,391437891,891,891,891,891,0
|
|
20250219,112800,391437891,891,892,892,891,33
|
|
20250219,112700,391408456,894,892,894,892,686
|
|
20250219,112600,390796180,893,893,893,893,418
|
|
20250219,112500,390422906,893,893,893,893,20
|
|
20250219,112400,390405046,892,893,893,892,1062
|
|
20250219,112300,389457682,893,893,893,893,0
|
|
20250219,112200,389457682,893,893,893,892,572
|
|
20250219,112100,388946956,893,893,893,893,0
|
|
20250219,112000,388946956,893,893,893,893,0
|
|
20250219,111900,388946956,893,892,893,892,1549
|
|
20250219,111800,387564699,893,893,893,893,0
|
|
20250219,111700,387564699,893,892,893,892,505
|
|
20250219,111600,387114234,893,893,893,893,1
|
|
20250219,111500,387113341,892,892,892,892,0
|
|
20250219,111400,387113341,892,892,892,892,0
|
|
20250219,111300,387113341,892,893,897,892,3690
|
|
20250219,111200,383821847,893,893,893,891,8
|
|
20250219,111100,383814707,892,893,893,892,5200
|
|
20250219,111000,379176197,897,895,897,893,5772
|
|
20250219,110900,374015472,895,895,895,895,15
|
|
20250219,110800,374002047,895,895,895,895,78
|
|
20250219,110700,373932237,896,896,896,896,0
|
|
20250219,110600,373932237,896,896,896,896,0
|
|
20250219,110500,373932237,896,896,896,896,500
|
|
20250219,110400,373484237,896,896,896,896,733
|
|
20250219,110300,372827469,896,896,896,896,1000
|
|
20250219,110200,371931469,897,897,897,897,1000
|
|
20250219,110100,371034469,897,897,897,897,1955
|
|
20250219,110000,369280834,897,897,897,897,0
|
|
20250219,105900,369280834,897,900,900,897,3093
|
|
20250219,105800,366506399,900,897,900,897,501
|
|
20250219,105700,366056999,900,899,900,898,12903
|
|
20250219,105600,354470035,900,900,900,900,1
|
|
20250219,105500,354469135,900,900,900,900,15
|
|
20250219,105400,354455635,900,899,901,899,4
|
|
20250219,105300,354452035,901,898,901,898,701
|
|
20250219,105200,353820439,898,898,898,898,72
|
|
20250219,105100,353755783,898,898,898,898,0
|
|
20250219,105000,353755783,898,899,899,898,5
|
|
20250219,104900,353751289,899,900,901,899,27
|
|
20250219,104800,353726976,900,899,901,899,6
|
|
20250219,104700,353721575,898,898,898,897,2600
|
|
20250219,104600,351386875,899,899,899,899,10
|
|
20250219,104500,351377885,899,900,901,899,184
|
|
20250219,104400,351212429,900,901,901,900,13289
|
|
20250219,104300,339243869,902,901,902,901,531
|
|
20250219,104200,338764938,901,901,902,901,103
|
|
20250219,104100,338672132,901,902,902,901,1983
|
|
20250219,104000,336885416,902,902,902,902,40
|
|
20250219,103900,336849336,902,901,902,901,1002
|
|
20250219,103800,335946532,902,901,902,901,3601
|
|
20250219,103700,332702029,901,901,901,901,56
|
|
20250219,103600,332651573,902,902,902,902,0
|
|
20250219,103500,332651573,902,902,902,902,0
|
|
20250219,103400,332651573,902,901,902,900,2227
|
|
20250219,103300,330645760,902,901,902,901,36
|
|
20250219,103200,330613323,902,901,902,901,1055
|
|
20250219,103100,329662713,902,902,902,902,3
|
|
20250219,103000,329660007,903,903,903,903,2002
|
|
20250219,102900,327852201,903,903,903,903,7
|
|
20250219,102800,327845880,903,903,903,903,175
|
|
20250219,102700,327687855,903,903,903,903,2
|
|
20250219,102600,327686049,903,901,903,901,3293
|
|
20250219,102500,324719050,903,901,903,901,1406
|
|
20250219,102400,323452232,901,901,902,901,50
|
|
20250219,102300,323407172,903,903,903,903,3
|
|
20250219,102200,323404463,901,901,903,901,2872
|
|
20250219,102100,320815849,901,901,901,901,200
|
|
20250219,102000,320635649,901,902,902,901,1565
|
|
20250219,101900,319225115,901,902,902,901,151
|
|
20250219,101800,319089063,901,901,901,901,30
|
|
20250219,101700,319062033,902,902,902,902,41
|
|
20250219,101600,319025051,900,900,900,900,84
|
|
20250219,101500,318949451,900,901,901,900,100
|
|
20250219,101400,318859386,902,902,902,902,372
|
|
20250219,101300,318523842,903,903,903,903,709
|
|
20250219,101200,317883615,903,904,904,903,969
|
|
20250219,101100,317008557,904,904,904,904,0
|
|
20250219,101000,317008557,904,903,904,903,1474
|
|
20250219,100900,315676500,904,905,905,904,2073
|
|
20250219,100800,313802507,905,904,905,903,2141
|
|
20250219,100700,311867294,903,903,903,903,987
|
|
20250219,100600,310976033,903,905,905,901,2552
|
|
20250219,100500,308676480,905,906,906,905,9077
|
|
20250219,100400,300459254,906,903,906,903,19445
|
|
20250219,100300,282859750,904,903,905,901,24081
|
|
20250219,100200,261092067,903,902,903,902,5751
|
|
20250219,100100,255904663,901,900,901,900,5173
|
|
20250219,100000,251246498,900,898,900,898,5951
|
|
20250219,095900,245899468,898,897,898,897,401
|
|
20250219,095800,245539770,897,897,897,897,73
|
|
20250219,095700,245474289,898,898,898,898,734
|
|
20250219,095600,244815157,898,898,898,898,0
|
|
20250219,095500,244815157,898,897,898,897,2022
|
|
20250219,095400,243001422,898,898,898,898,1
|
|
20250219,095300,243000524,896,896,896,896,0
|
|
20250219,095200,243000524,896,898,899,896,968
|
|
20250219,095100,242130353,899,897,899,897,3050
|
|
20250219,095000,239391311,896,896,896,896,7000
|
|
20250219,094900,233119311,896,896,896,896,8177
|
|
20250219,094800,225792719,896,897,897,896,964
|
|
20250219,094700,224928046,898,898,898,898,2000
|
|
20250219,094600,223132046,898,898,898,898,0
|
|
20250219,094500,223132046,898,897,898,897,501
|
|
20250219,094400,222682149,897,897,898,896,4709
|
|
20250219,094300,218458232,897,896,898,896,512
|
|
20250219,094200,217999005,896,896,897,896,21773
|
|
20250219,094100,198490307,897,896,898,896,78906
|
|
20250219,094000,127790123,897,897,897,896,11256
|
|
20250219,093900,117704291,896,896,897,896,1105
|
|
20250219,093800,116714110,898,899,900,894,26245
|
|
20250219,093700,93130556,899,895,899,895,17575
|
|
20250219,093600,77364755,895,891,895,891,9872
|
|
20250219,093500,68550300,890,888,890,888,2476
|
|
20250219,093400,66348633,886,888,889,886,555
|
|
20250219,093300,65856859,888,887,889,887,79
|
|
20250219,093200,65786697,887,887,887,887,45
|
|
20250219,093100,65746782,887,887,887,887,1
|
|
20250219,093000,65745895,885,887,889,885,2005
|
|
20250219,092900,63971448,886,886,886,886,1001
|
|
20250219,092800,63084562,886,887,889,886,2200
|
|
20250219,092700,61135142,889,889,889,889,227
|
|
20250219,092600,60933339,889,889,889,887,503
|
|
20250219,092500,60487172,889,890,890,889,5
|
|
20250219,092400,60482725,887,887,887,887,12
|
|
20250219,092300,60472081,887,890,890,887,70
|
|
20250219,092200,60409901,889,889,889,889,0
|
|
20250219,092100,60409901,889,887,889,887,2335
|
|
20250219,092000,58334088,887,889,889,887,2001
|
|
20250219,091900,56559199,882,889,890,882,9778
|
|
20250219,091800,47907800,889,889,889,889,2
|
|
20250219,091700,47906022,889,886,889,886,1011
|
|
20250219,091600,47010273,886,886,887,886,14369
|
|
20250219,091500,34267128,886,886,886,886,160
|
|
20250219,091400,34125368,886,887,887,886,132
|
|
20250219,091300,34008285,886,888,889,882,1717
|
|
20250219,091200,32491768,888,888,888,888,187
|
|
20250219,091100,32325712,888,887,888,885,3126
|
|
20250219,091000,29557193,888,888,888,886,9988
|
|
20250219,090900,20706693,890,889,890,889,116
|
|
20250219,090800,20603554,890,889,890,888,10854
|
|
20250219,090700,10945968,890,889,890,889,100
|
|
20250219,090600,10857067,889,890,890,889,381
|
|
20250219,090500,10518258,890,890,890,890,1
|
|
20250219,090400,10517368,889,888,889,888,1541
|
|
20250219,090300,9148843,888,888,888,888,100
|
|
20250219,090200,9060043,888,885,888,885,1576
|
|
20250219,090100,7663900,886,886,886,886,218
|
|
20250219,090000,7470752,886,886,886,886,8432
|