615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,191200,1908836944,950,950,950,950,22450
|
|
20250221,191100,1908836944,950,950,950,950,0
|
|
20250221,191000,1908836944,950,950,950,950,0
|
|
20250221,190900,1908836944,950,950,950,950,0
|
|
20250221,190800,1908836944,950,950,950,950,0
|
|
20250221,190700,1908836944,950,950,950,950,0
|
|
20250221,190600,1908836944,950,950,950,950,0
|
|
20250221,190500,1908836944,950,950,950,950,0
|
|
20250221,190400,1908836944,950,950,950,950,0
|
|
20250221,190300,1908836944,950,950,950,950,0
|
|
20250221,190200,1908836944,950,950,950,950,0
|
|
20250221,190100,1908836944,950,950,950,950,0
|
|
20250221,190000,1908836944,950,950,950,950,0
|
|
20250221,185900,1908836944,950,950,950,950,0
|
|
20250221,185800,1908836944,950,950,950,950,0
|
|
20250221,185700,1908836944,950,950,950,950,0
|
|
20250221,185600,1908836944,950,950,950,950,0
|
|
20250221,185500,1908836944,950,950,950,950,0
|
|
20250221,185400,1908836944,950,950,950,950,0
|
|
20250221,185300,1908836944,950,950,950,950,0
|
|
20250221,185200,1908836944,950,950,950,950,0
|
|
20250221,185100,1908836944,950,950,950,950,0
|
|
20250221,185000,1908836944,950,950,950,950,0
|
|
20250221,184900,1908836944,950,950,950,950,0
|
|
20250221,184800,1908836944,950,950,950,950,0
|
|
20250221,184700,1908836944,950,950,950,950,0
|
|
20250221,184600,1908836944,950,950,950,950,0
|
|
20250221,184500,1908836944,950,950,950,950,0
|
|
20250221,184400,1908836944,950,950,950,950,0
|
|
20250221,184300,1908836944,950,950,950,950,0
|
|
20250221,184200,1908836944,950,950,950,950,22450
|
|
20250221,184100,1908836944,950,950,950,950,0
|
|
20250221,184000,1908836944,950,950,950,950,0
|
|
20250221,183900,1908836944,950,950,950,950,0
|
|
20250221,183800,1908836944,950,950,950,950,0
|
|
20250221,183700,1908836944,950,950,950,950,0
|
|
20250221,183600,1908836944,950,950,950,950,0
|
|
20250221,183500,1908836944,950,950,950,950,0
|
|
20250221,183400,1908836944,950,950,950,950,0
|
|
20250221,183300,1908836944,950,950,950,950,0
|
|
20250221,183200,1908836944,950,950,950,950,0
|
|
20250221,183100,1908836944,950,950,950,950,0
|
|
20250221,183000,1908836944,950,950,950,950,0
|
|
20250221,182900,1908836944,950,950,950,950,0
|
|
20250221,182800,1908836944,950,950,950,950,0
|
|
20250221,182700,1908836944,950,950,950,950,0
|
|
20250221,182600,1908836944,950,950,950,950,0
|
|
20250221,182500,1908836944,950,950,950,950,0
|
|
20250221,182400,1908836944,950,950,950,950,0
|
|
20250221,182300,1908836944,950,950,950,950,0
|
|
20250221,182200,1908836944,950,950,950,950,0
|
|
20250221,182100,1908836944,950,950,950,950,0
|
|
20250221,182000,1908836944,950,950,950,950,0
|
|
20250221,181900,1908836944,950,950,950,950,0
|
|
20250221,181800,1908836944,950,950,950,950,0
|
|
20250221,181700,1908836944,950,950,950,950,0
|
|
20250221,181600,1908836944,950,950,950,950,0
|
|
20250221,181500,1908836944,950,950,950,950,0
|
|
20250221,181400,1908836944,950,950,950,950,0
|
|
20250221,181300,1908836944,950,950,950,950,0
|
|
20250221,181200,1908836944,950,950,950,950,22450
|
|
20250221,181100,1908836944,950,950,950,950,0
|
|
20250221,181000,1908836944,950,950,950,950,0
|
|
20250221,180900,1908836944,950,950,950,950,0
|
|
20250221,180800,1908836944,950,950,950,950,0
|
|
20250221,180700,1908836944,950,950,950,950,0
|
|
20250221,180600,1908836944,950,950,950,950,0
|
|
20250221,180500,1908836944,950,950,950,950,0
|
|
20250221,180400,1908836944,950,950,950,950,0
|
|
20250221,180300,1908836944,950,950,950,950,0
|
|
20250221,180200,1908836944,950,950,950,950,0
|
|
20250221,180100,1908836944,950,950,950,950,0
|
|
20250221,180000,1908836944,950,950,950,950,0
|
|
20250221,175900,1908836944,950,950,950,950,0
|
|
20250221,175800,1908836944,950,950,950,950,0
|
|
20250221,175700,1908836944,950,950,950,950,0
|
|
20250221,175600,1908836944,950,950,950,950,0
|
|
20250221,175500,1908836944,950,950,950,950,0
|
|
20250221,175400,1908836944,950,950,950,950,0
|
|
20250221,175300,1908836944,950,950,950,950,0
|
|
20250221,175200,1908836944,950,950,950,950,0
|
|
20250221,175100,1908836944,950,950,950,950,0
|
|
20250221,175000,1908836944,950,950,950,950,0
|
|
20250221,174900,1908836944,950,950,950,950,0
|
|
20250221,174800,1908836944,950,950,950,950,0
|
|
20250221,174700,1908836944,950,950,950,950,0
|
|
20250221,174600,1908836944,950,950,950,950,0
|
|
20250221,174500,1908836944,950,950,950,950,0
|
|
20250221,174400,1908836944,950,950,950,950,0
|
|
20250221,174300,1908836944,950,950,950,950,0
|
|
20250221,174200,1908836944,950,950,950,950,22450
|
|
20250221,174100,1908836944,950,950,950,950,0
|
|
20250221,174000,1908836944,950,950,950,950,0
|
|
20250221,173900,1908836944,950,950,950,950,0
|
|
20250221,173800,1908836944,950,950,950,950,0
|
|
20250221,173700,1908836944,950,950,950,950,0
|
|
20250221,173600,1908836944,950,950,950,950,0
|
|
20250221,173500,1908836944,950,950,950,950,0
|
|
20250221,173400,1908836944,950,950,950,950,0
|
|
20250221,173300,1908836944,950,950,950,950,0
|
|
20250221,173200,1908836944,950,950,950,950,0
|
|
20250221,173100,1908836944,950,950,950,950,0
|
|
20250221,173000,1908836944,950,950,950,950,0
|
|
20250221,172900,1908836944,950,950,950,950,0
|
|
20250221,172800,1908836944,950,950,950,950,0
|
|
20250221,172700,1908836944,950,950,950,950,0
|
|
20250221,172600,1908836944,950,950,950,950,0
|
|
20250221,172500,1908836944,950,950,950,950,0
|
|
20250221,172400,1908836944,950,950,950,950,0
|
|
20250221,172300,1908836944,950,950,950,950,0
|
|
20250221,172200,1908836944,950,950,950,950,0
|
|
20250221,172100,1908836944,950,950,950,950,0
|
|
20250221,172000,1908836944,950,950,950,950,0
|
|
20250221,171900,1908836944,950,950,950,950,0
|
|
20250221,171800,1908836944,950,950,950,950,0
|
|
20250221,171700,1908836944,950,950,950,950,0
|
|
20250221,171600,1908836944,950,950,950,950,0
|
|
20250221,171500,1908836944,950,950,950,950,0
|
|
20250221,171400,1908836944,950,950,950,950,0
|
|
20250221,171300,1908836944,950,950,950,950,0
|
|
20250221,171200,1908836944,950,950,950,950,22450
|
|
20250221,171100,1908836944,950,950,950,950,0
|
|
20250221,171000,1908836944,950,950,950,950,0
|
|
20250221,170900,1908836944,950,950,950,950,0
|
|
20250221,170800,1908836944,950,950,950,950,0
|
|
20250221,170700,1908836944,950,950,950,950,0
|
|
20250221,170600,1908836944,950,950,950,950,0
|
|
20250221,170500,1908836944,950,950,950,950,0
|
|
20250221,170400,1908836944,950,950,950,950,0
|
|
20250221,170300,1908836944,950,950,950,950,0
|
|
20250221,170200,1908836944,950,950,950,950,0
|
|
20250221,170100,1908836944,950,950,950,950,0
|
|
20250221,170000,1908836944,950,950,950,950,0
|
|
20250221,165900,1908836944,950,950,950,950,0
|
|
20250221,165800,1908836944,950,950,950,950,0
|
|
20250221,165700,1908836944,950,950,950,950,0
|
|
20250221,165600,1908836944,950,950,950,950,0
|
|
20250221,165500,1908836944,950,950,950,950,0
|
|
20250221,165400,1908836944,950,950,950,950,0
|
|
20250221,165300,1908836944,950,950,950,950,0
|
|
20250221,165200,1908836944,950,950,950,950,0
|
|
20250221,165100,1908836944,950,950,950,950,0
|
|
20250221,165000,1908836944,950,950,950,950,0
|
|
20250221,164900,1908836944,950,950,950,950,0
|
|
20250221,164800,1908836944,950,950,950,950,0
|
|
20250221,164700,1908836944,950,950,950,950,0
|
|
20250221,164600,1908836944,950,950,950,950,0
|
|
20250221,164500,1908836944,950,950,950,950,0
|
|
20250221,164400,1908836944,950,950,950,950,0
|
|
20250221,164300,1908836944,950,950,950,950,0
|
|
20250221,164200,1908836944,950,950,950,950,22450
|
|
20250221,164100,1908836944,950,950,950,950,0
|
|
20250221,164000,1908836944,950,950,950,950,0
|
|
20250221,163900,1908836944,950,950,950,950,0
|
|
20250221,163800,1908836944,950,950,950,950,0
|
|
20250221,163700,1908836944,950,950,950,950,0
|
|
20250221,163600,1908836944,950,950,950,950,0
|
|
20250221,163500,1908836944,950,950,950,950,0
|
|
20250221,163400,1908836944,950,950,950,950,0
|
|
20250221,163300,1908836944,950,950,950,950,0
|
|
20250221,163200,1908836944,950,950,950,950,0
|
|
20250221,163100,1908836944,950,950,950,950,0
|
|
20250221,163000,1908836944,950,950,950,950,0
|
|
20250221,162900,1908836944,950,950,950,950,0
|
|
20250221,162800,1908836944,950,950,950,950,0
|
|
20250221,162700,1908836944,950,950,950,950,0
|
|
20250221,162600,1908836944,950,950,950,950,0
|
|
20250221,162500,1908836944,950,950,950,950,0
|
|
20250221,162400,1908836944,950,950,950,950,0
|
|
20250221,162300,1908836944,950,950,950,950,0
|
|
20250221,162200,1908836944,950,950,950,950,0
|
|
20250221,162100,1908836944,950,950,950,950,0
|
|
20250221,162000,1908836944,950,950,950,950,0
|
|
20250221,161900,1908836944,950,950,950,950,0
|
|
20250221,161800,1908836944,950,950,950,950,0
|
|
20250221,161700,1908836944,950,950,950,950,0
|
|
20250221,161600,1908836944,950,950,950,950,0
|
|
20250221,161500,1908836944,950,950,950,950,0
|
|
20250221,161400,1908836944,950,950,950,950,0
|
|
20250221,161300,1908836944,950,950,950,950,0
|
|
20250221,161200,1908836944,950,950,950,950,22450
|
|
20250221,161100,1908836944,950,950,950,950,0
|
|
20250221,161000,1908836944,950,950,950,950,0
|
|
20250221,160900,1908836944,950,950,950,950,0
|
|
20250221,160800,1908836944,950,950,950,950,0
|
|
20250221,160700,1908836944,950,950,950,950,0
|
|
20250221,160600,1908836944,950,950,950,950,0
|
|
20250221,160500,1908836944,950,950,950,950,0
|
|
20250221,160400,1908836944,950,950,950,950,0
|
|
20250221,160300,1908836944,950,950,950,950,0
|
|
20250221,160200,1908836944,950,950,950,950,0
|
|
20250221,160100,1908836944,950,950,950,950,0
|
|
20250221,160000,1908836944,950,950,950,950,0
|
|
20250221,155900,1908836944,950,950,950,950,0
|
|
20250221,155800,1908836944,950,950,950,950,0
|
|
20250221,155700,1908836944,950,950,950,950,0
|
|
20250221,155600,1908836944,950,950,950,950,0
|
|
20250221,155500,1908836944,950,950,950,950,0
|
|
20250221,155400,1908836944,950,950,950,950,0
|
|
20250221,155300,1908836944,950,950,950,950,0
|
|
20250221,155200,1908836944,950,950,950,950,0
|
|
20250221,155100,1908836944,950,950,950,950,0
|
|
20250221,155000,1908836944,950,950,950,950,0
|
|
20250221,154900,1908836944,950,950,950,950,0
|
|
20250221,154800,1908836944,950,950,950,950,0
|
|
20250221,154700,1908836944,950,950,950,950,0
|
|
20250221,154600,1908836944,950,950,950,950,0
|
|
20250221,154500,1908836944,950,950,950,950,0
|
|
20250221,154400,1908836944,950,950,950,950,0
|
|
20250221,154300,1908836944,950,950,950,950,0
|
|
20250221,154200,1908836944,950,950,950,950,22450
|
|
20250221,154100,1908836944,950,950,950,950,0
|
|
20250221,154000,1908836944,950,950,950,950,0
|
|
20250221,153900,1908836944,950,950,950,950,0
|
|
20250221,153800,1908836944,950,950,950,950,0
|
|
20250221,153700,1908836944,950,950,950,950,0
|
|
20250221,153600,1908836944,950,950,950,950,0
|
|
20250221,153500,1908836944,950,950,950,950,0
|
|
20250221,153400,1908836944,950,950,950,950,0
|
|
20250221,153300,1908836944,950,950,950,950,0
|
|
20250221,153200,1908836944,950,950,950,950,0
|
|
20250221,153100,1908836944,950,950,950,950,0
|
|
20250221,153000,1908836944,950,950,950,950,22450
|
|
20250221,152900,1887509444,942,942,942,942,0
|
|
20250221,152800,1887509444,942,942,942,942,0
|
|
20250221,152700,1887509444,942,942,942,942,0
|
|
20250221,152600,1887509444,942,942,942,942,0
|
|
20250221,152500,1887509444,942,942,942,942,0
|
|
20250221,152400,1887509444,942,942,942,942,0
|
|
20250221,152300,1887509444,942,942,942,942,0
|
|
20250221,152200,1887509444,942,942,942,942,0
|
|
20250221,152100,1887509444,942,942,942,942,0
|
|
20250221,152000,1887509444,942,942,942,942,0
|
|
20250221,151900,1887509444,942,942,945,938,8302
|
|
20250221,151800,1879699763,945,942,945,942,2964
|
|
20250221,151700,1876907630,941,944,944,941,1821
|
|
20250221,151600,1875193283,942,943,943,941,12199
|
|
20250221,151500,1863702131,943,944,946,943,13278
|
|
20250221,151400,1851168536,944,947,947,943,6011
|
|
20250221,151300,1845492149,947,948,949,947,1895
|
|
20250221,151200,1843695939,948,949,949,948,3422
|
|
20250221,151100,1840449661,948,947,948,947,3207
|
|
20250221,151000,1837409582,947,946,947,946,4330
|
|
20250221,150900,1833311178,946,945,946,945,2912
|
|
20250221,150800,1830556989,945,945,946,945,1394
|
|
20250221,150700,1829239648,945,944,945,944,191
|
|
20250221,150600,1829059163,945,944,945,944,1808
|
|
20250221,150500,1827351621,944,944,945,944,539
|
|
20250221,150400,1826842797,945,944,945,944,640
|
|
20250221,150300,1826238636,944,946,946,944,1035
|
|
20250221,150200,1825261582,945,942,945,942,5346
|
|
20250221,150100,1820215639,942,944,944,942,1221
|
|
20250221,150000,1819065399,944,948,948,941,20922
|
|
20250221,145900,1799298091,947,948,948,947,1270
|
|
20250221,145800,1798094431,948,949,949,948,54
|
|
20250221,145700,1798043186,949,949,949,949,868
|
|
20250221,145600,1797219454,948,950,950,948,137
|
|
20250221,145500,1797089522,950,949,950,947,33
|
|
20250221,145400,1797058185,949,947,950,947,207
|
|
20250221,145300,1796862038,947,948,948,947,1181
|
|
20250221,145200,1795742458,950,950,950,950,10
|
|
20250221,145100,1795732958,950,950,950,950,11
|
|
20250221,145000,1795722508,950,950,950,950,3234
|
|
20250221,144900,1792650208,950,951,952,948,20508
|
|
20250221,144800,1773174828,951,951,951,950,104
|
|
20250221,144700,1773076024,950,950,950,950,1726
|
|
20250221,144600,1771436324,949,950,950,949,9649
|
|
20250221,144500,1762270425,950,950,950,950,3
|
|
20250221,144400,1762267575,949,949,949,948,712
|
|
20250221,144300,1761591988,949,945,949,945,9594
|
|
20250221,144200,1752507273,946,944,946,943,1025
|
|
20250221,144100,1751537657,942,947,947,941,21503
|
|
20250221,144000,1731251682,948,950,950,948,4523
|
|
20250221,143900,1726962809,950,953,953,950,2290
|
|
20250221,143800,1724783915,953,948,954,948,11417
|
|
20250221,143700,1713940484,948,944,948,944,5170
|
|
20250221,143600,1709054658,945,944,946,944,6267
|
|
20250221,143500,1703133506,942,941,947,940,11050
|
|
20250221,143400,1692704581,945,944,945,942,10113
|
|
20250221,143300,1683176469,943,943,944,941,44
|
|
20250221,143200,1683135013,944,943,944,942,67
|
|
20250221,143100,1683071874,944,943,944,943,23
|
|
20250221,143000,1683050167,943,941,944,940,3063
|
|
20250221,142900,1680166989,940,938,941,938,1069
|
|
20250221,142800,1679164259,938,938,938,938,846
|
|
20250221,142700,1678370711,938,938,938,938,10
|
|
20250221,142600,1678361331,938,934,938,934,8929
|
|
20250221,142500,1670017147,934,937,937,933,2614
|
|
20250221,142400,1667575546,935,939,942,935,17016
|
|
20250221,142300,1651614592,939,942,942,937,11242
|
|
20250221,142200,1641069863,942,941,942,940,548
|
|
20250221,142100,1640554324,942,941,943,941,57
|
|
20250221,142000,1640500654,940,939,940,939,2798
|
|
20250221,141900,1637871275,939,937,939,937,9726
|
|
20250221,141800,1628757709,937,937,937,937,17
|
|
20250221,141700,1628741780,937,937,937,936,3009
|
|
20250221,141600,1625924347,937,936,937,936,141
|
|
20250221,141500,1625792260,937,936,937,936,203
|
|
20250221,141400,1625602242,935,934,936,934,218
|
|
20250221,141300,1625398615,936,936,936,936,1438
|
|
20250221,141200,1624052647,936,936,936,936,0
|
|
20250221,141100,1624052647,936,934,936,934,163
|
|
20250221,141000,1623900401,936,936,936,935,1338
|
|
20250221,140900,1622648083,936,936,936,936,2
|
|
20250221,140800,1622646211,935,935,935,935,4059
|
|
20250221,140700,1618851046,935,933,937,933,1555
|
|
20250221,140600,1617399502,933,935,937,933,3198
|
|
20250221,140500,1614412414,935,935,935,935,2113
|
|
20250221,140400,1612436759,933,936,936,932,3798
|
|
20250221,140300,1608895399,934,936,936,934,1983
|
|
20250221,140200,1607041839,936,938,939,935,5222
|
|
20250221,140100,1602156053,939,939,939,938,246
|
|
20250221,140000,1601925070,938,938,940,938,1201
|
|
20250221,135900,1600798481,938,937,938,937,1776
|
|
20250221,135800,1599134229,937,937,938,936,2244
|
|
20250221,135700,1597032993,937,935,938,935,29
|
|
20250221,135600,1597005820,938,934,938,934,5227
|
|
20250221,135500,1592113801,934,931,934,931,878
|
|
20250221,135400,1591294989,932,932,932,932,276
|
|
20250221,135300,1591037757,932,932,932,931,1194
|
|
20250221,135200,1589925673,932,932,932,930,3505
|
|
20250221,135100,1586665884,932,931,932,930,8658
|
|
20250221,135000,1578607422,932,933,933,930,7082
|
|
20250221,134900,1572017603,933,934,936,933,1439
|
|
20250221,134800,1570674574,934,934,934,932,175
|
|
20250221,134700,1570511326,934,934,934,931,3179
|
|
20250221,134600,1567548210,934,935,936,932,5439
|
|
20250221,134500,1562469895,935,933,936,933,2275
|
|
20250221,134400,1560342003,936,932,936,932,2699
|
|
20250221,134300,1557821434,932,930,933,930,2340
|
|
20250221,134200,1555643447,930,926,930,926,7534
|
|
20250221,134100,1548656487,926,927,927,922,39171
|
|
20250221,134000,1512495161,927,925,929,921,38688
|
|
20250221,133900,1476816421,919,927,930,919,71368
|
|
20250221,133800,1410989934,927,930,930,925,28959
|
|
20250221,133700,1384187757,926,932,933,926,17002
|
|
20250221,133600,1368385455,932,932,933,932,6787
|
|
20250221,133500,1362054070,933,932,933,929,16996
|
|
20250221,133400,1346211955,932,933,935,931,46185
|
|
20250221,133300,1303110440,933,940,940,932,18637
|
|
20250221,133200,1285669508,940,943,943,939,54137
|
|
20250221,133100,1234733231,943,953,953,941,80051
|
|
20250221,133000,1158758279,953,956,956,953,18726
|
|
20250221,132900,1140899813,954,955,955,954,1725
|
|
20250221,132800,1139254043,954,956,956,954,5634
|
|
20250221,132700,1133875222,955,957,957,955,1022
|
|
20250221,132600,1132898869,959,959,959,959,13
|
|
20250221,132500,1132886402,957,957,957,957,0
|
|
20250221,132400,1132886402,957,957,957,957,1
|
|
20250221,132300,1132885445,959,959,959,958,169
|
|
20250221,132200,1132723376,959,959,959,959,1
|
|
20250221,132100,1132722417,958,958,958,958,0
|
|
20250221,132000,1132722417,958,957,958,955,2013
|
|
20250221,131900,1130793970,958,958,958,955,6079
|
|
20250221,131800,1124983340,959,959,959,959,33
|
|
20250221,131700,1124951693,959,959,959,959,66
|
|
20250221,131600,1124888399,959,959,959,959,1
|
|
20250221,131500,1124887440,959,959,959,959,0
|
|
20250221,131400,1124887440,959,959,959,959,1003
|
|
20250221,131300,1123925563,956,958,959,956,667
|
|
20250221,131200,1123287782,958,959,959,957,3568
|
|
20250221,131100,1119873127,958,959,959,958,58
|
|
20250221,131000,1119817562,959,959,959,957,2306
|
|
20250221,130900,1117610350,959,959,959,957,3273
|
|
20250221,130800,1114478083,959,959,959,957,3547
|
|
20250221,130700,1111080000,960,962,962,960,225
|
|
20250221,130600,1110863997,961,960,961,960,10000
|
|
20250221,130500,1101263996,959,960,960,959,1577
|
|
20250221,130400,1099751652,959,959,959,959,0
|
|
20250221,130300,1099751652,959,962,962,959,2167
|
|
20250221,130200,1097673483,962,960,962,960,7543
|
|
20250221,130100,1090432183,960,959,960,959,291
|
|
20250221,130000,1090153112,959,958,959,958,5033
|
|
20250221,125900,1085326497,959,960,960,959,1932
|
|
20250221,125800,1083473500,960,960,960,960,222
|
|
20250221,125700,1083260380,960,960,960,959,1895
|
|
20250221,125600,1081442961,960,959,960,958,6012
|
|
20250221,125500,1075672337,958,957,958,957,439
|
|
20250221,125400,1075252213,957,957,957,956,14062
|
|
20250221,125300,1061807286,956,956,956,956,0
|
|
20250221,125200,1061807286,956,957,957,956,11
|
|
20250221,125100,1061796769,956,955,956,953,3660
|
|
20250221,125000,1058301470,953,954,954,953,1226
|
|
20250221,124900,1057133091,953,954,954,953,5000
|
|
20250221,124800,1052365951,954,952,955,952,261
|
|
20250221,124700,1052117060,952,955,955,952,7797
|
|
20250221,124600,1044681213,954,955,955,953,54239
|
|
20250221,124500,992989200,955,956,956,955,2012
|
|
20250221,124400,991067735,955,960,960,953,30948
|
|
20250221,124300,961470370,960,961,961,959,4699
|
|
20250221,124200,956957471,962,962,962,962,1
|
|
20250221,124100,956956509,962,962,962,962,0
|
|
20250221,124000,956956509,962,962,962,962,1335
|
|
20250221,123900,955672239,962,962,963,962,55
|
|
20250221,123800,955619328,961,961,961,961,2288
|
|
20250221,123700,953420560,960,960,960,960,3229
|
|
20250221,123600,950320720,960,960,960,960,1462
|
|
20250221,123500,948917200,959,960,960,959,1500
|
|
20250221,123400,947478200,960,961,961,960,5017
|
|
20250221,123300,942661879,960,960,960,960,8480
|
|
20250221,123200,934521079,960,966,967,960,11627
|
|
20250221,123100,923345256,965,965,965,964,2777
|
|
20250221,123000,920666227,964,963,964,963,5589
|
|
20250221,122900,915284019,962,961,962,961,2084
|
|
20250221,122800,913279212,960,960,960,959,1405
|
|
20250221,122700,911931015,960,960,960,960,10001
|
|
20250221,122600,902330055,961,965,965,961,6271
|
|
20250221,122500,896302055,965,966,966,965,110
|
|
20250221,122400,896195894,965,966,966,963,1030
|
|
20250221,122300,895203922,966,966,966,966,0
|
|
20250221,122200,895203922,966,965,966,965,212
|
|
20250221,122100,894999312,965,962,966,962,4404
|
|
20250221,122000,890754437,962,960,962,960,2420
|
|
20250221,121900,888431232,960,959,960,959,5000
|
|
20250221,121800,883631350,959,959,959,959,135
|
|
20250221,121700,883501885,957,959,959,957,3001
|
|
20250221,121600,880628695,959,960,960,959,229
|
|
20250221,121500,880409083,959,959,959,959,111
|
|
20250221,121400,880302634,958,959,959,957,4
|
|
20250221,121300,880298801,960,962,962,960,2702
|
|
20250221,121200,877704877,963,958,963,958,6435
|
|
20250221,121100,871529890,958,957,958,956,1201
|
|
20250221,121000,870381098,957,956,960,956,1129
|
|
20250221,120900,869301379,956,956,956,956,2707
|
|
20250221,120800,866713487,957,960,960,957,1852
|
|
20250221,120700,864940892,960,960,960,956,5296
|
|
20250221,120600,859872018,957,960,960,957,5894
|
|
20250221,120500,854221252,960,960,960,960,43
|
|
20250221,120400,854179972,959,959,959,959,119
|
|
20250221,120300,854065851,959,959,959,959,0
|
|
20250221,120200,854065851,959,959,959,959,81
|
|
20250221,120100,853988172,959,960,960,959,2747
|
|
20250221,120000,851351103,961,963,963,961,214
|
|
20250221,115900,851145235,959,958,959,958,7318
|
|
20250221,115800,844127276,959,962,962,959,2686
|
|
20250221,115700,841551343,963,960,963,960,9750
|
|
20250221,115600,832190444,960,960,960,960,550
|
|
20250221,115500,831662444,958,958,958,958,525
|
|
20250221,115400,831159494,958,959,959,958,493
|
|
20250221,115300,830686708,961,961,961,961,1
|
|
20250221,115200,830685747,961,962,962,955,19797
|
|
20250221,115100,811705358,961,959,961,959,11211
|
|
20250221,115000,800943809,959,959,960,959,3979
|
|
20250221,114900,797125891,959,959,959,959,0
|
|
20250221,114800,797125891,959,963,963,959,8873
|
|
20250221,114700,788608402,962,960,966,960,15673
|
|
20250221,114600,773553502,960,960,960,960,597
|
|
20250221,114500,772980382,960,960,960,960,1608
|
|
20250221,114400,771436702,960,960,960,960,816
|
|
20250221,114300,770653342,960,959,960,958,833
|
|
20250221,114200,769854787,959,960,960,959,502
|
|
20250221,114100,769373368,960,960,960,959,815
|
|
20250221,114000,768591253,960,959,960,959,508
|
|
20250221,113900,768104073,960,961,961,960,7684
|
|
20250221,113800,760726671,962,962,962,962,190
|
|
20250221,113700,760543891,960,960,960,960,4629
|
|
20250221,113600,756100051,959,961,962,959,9708
|
|
20250221,113500,746782409,960,964,964,958,22634
|
|
20250221,113400,725051447,965,965,965,965,167
|
|
20250221,113300,724890292,964,968,968,964,7731
|
|
20250221,113200,717432827,966,968,968,966,1585
|
|
20250221,113100,715901402,968,967,969,967,16
|
|
20250221,113000,715885918,966,965,966,965,1895
|
|
20250221,112900,714056551,965,965,965,965,2799
|
|
20250221,112800,711355516,965,966,966,965,4847
|
|
20250221,112700,706676938,966,967,967,965,2638
|
|
20250221,112600,704128725,967,968,969,967,3880
|
|
20250221,112500,700375756,968,966,970,966,1762
|
|
20250221,112400,698671135,966,967,969,966,3605
|
|
20250221,112300,695187032,967,973,973,967,21976
|
|
20250221,112200,673883235,974,974,974,974,1
|
|
20250221,112100,673882261,976,976,976,976,1
|
|
20250221,112000,673881285,976,974,976,974,111
|
|
20250221,111900,673773169,974,974,974,974,45
|
|
20250221,111800,673729339,972,973,973,972,3000
|
|
20250221,111700,670812964,973,973,973,973,1010
|
|
20250221,111600,669830234,973,972,973,972,1028
|
|
20250221,111500,668830018,972,972,972,970,20122
|
|
20250221,111400,649295365,972,975,975,972,10000
|
|
20250221,111300,639563586,974,974,974,974,0
|
|
20250221,111200,639563586,974,975,975,974,358
|
|
20250221,111100,639214578,976,976,976,976,5
|
|
20250221,111000,639209698,976,976,976,976,0
|
|
20250221,110900,639209698,976,976,976,976,36
|
|
20250221,110800,639174562,977,978,978,977,4
|
|
20250221,110700,639170651,977,975,977,974,143
|
|
20250221,110600,639031363,974,977,977,974,2289
|
|
20250221,110500,636800568,977,979,979,976,10098
|
|
20250221,110400,626936108,980,982,982,980,608
|
|
20250221,110300,626340008,983,981,983,981,3956
|
|
20250221,110200,622455527,981,980,981,980,5046
|
|
20250221,110100,617507395,979,977,979,977,2814
|
|
20250221,110000,614754307,977,978,978,977,464
|
|
20250221,105900,614300977,978,978,978,978,0
|
|
20250221,105800,614300977,978,977,978,976,1288
|
|
20250221,105700,613042630,976,976,976,976,5000
|
|
20250221,105600,608162630,976,974,976,974,548
|
|
20250221,105500,607627784,974,976,976,974,2277
|
|
20250221,105400,605405434,976,974,976,974,1001
|
|
20250221,105300,604430458,974,976,976,974,1660
|
|
20250221,105200,602813598,976,978,978,974,5093
|
|
20250221,105100,597848742,979,979,979,979,101
|
|
20250221,105000,597749863,979,978,979,978,1062
|
|
20250221,104900,596711225,979,979,979,975,1002
|
|
20250221,104800,595734267,975,979,979,975,5013
|
|
20250221,104700,590846549,976,974,976,974,3228
|
|
20250221,104600,587697227,974,979,979,974,5012
|
|
20250221,104500,582809613,980,977,980,977,244
|
|
20250221,104400,582571217,977,977,977,977,28
|
|
20250221,104300,582543861,977,977,977,977,1000
|
|
20250221,104200,581566861,977,977,977,977,3628
|
|
20250221,104100,578022305,977,977,977,977,1160
|
|
20250221,104000,576888985,977,977,977,977,2
|
|
20250221,103900,576887031,977,975,977,975,511
|
|
20250221,103800,576388804,975,979,979,975,8720
|
|
20250221,103700,567877449,979,977,980,976,3144
|
|
20250221,103600,564807896,977,977,977,977,900
|
|
20250221,103500,563928596,977,977,977,977,112
|
|
20250221,103400,563819172,980,979,980,979,76
|
|
20250221,103300,563744718,976,977,977,976,1162
|
|
20250221,103200,562610395,978,982,982,978,4685
|
|
20250221,103100,558022088,983,983,983,983,0
|
|
20250221,103000,558022088,983,982,983,982,22
|
|
20250221,102900,558000475,983,983,983,983,0
|
|
20250221,102800,558000475,983,982,983,982,1001
|
|
20250221,102700,557017492,981,981,981,981,0
|
|
20250221,102600,557017492,981,981,982,981,2689
|
|
20250221,102500,554378582,981,980,981,980,2360
|
|
20250221,102400,552065780,980,980,980,980,500
|
|
20250221,102300,551575780,980,980,980,980,770
|
|
20250221,102200,550821180,977,979,980,977,4692
|
|
20250221,102100,546225912,978,978,978,978,2
|
|
20250221,102000,546223956,976,978,978,976,7545
|
|
20250221,101900,538852591,977,976,977,975,2555
|
|
20250221,101800,536357656,977,976,977,975,2572
|
|
20250221,101700,533848785,976,977,977,976,346
|
|
20250221,101600,533510744,977,976,977,975,402
|
|
20250221,101500,533118781,977,975,977,975,1092
|
|
20250221,101400,532054068,975,980,980,975,5033
|
|
20250221,101300,527143187,980,979,980,979,1106
|
|
20250221,101200,526060309,979,977,979,977,1645
|
|
20250221,101100,524453127,975,975,975,975,5748
|
|
20250221,101000,518848827,975,975,975,975,3000
|
|
20250221,100900,515923827,975,975,975,975,928
|
|
20250221,100800,515019027,975,975,975,975,2
|
|
20250221,100700,515017077,975,975,975,974,2833
|
|
20250221,100600,512256107,974,974,974,974,51
|
|
20250221,100500,512206433,974,974,974,974,375
|
|
20250221,100400,511841183,976,972,976,972,2169
|
|
20250221,100300,509728359,972,971,972,971,5000
|
|
20250221,100200,504870359,974,976,976,971,15562
|
|
20250221,100100,489741437,976,976,977,976,1809
|
|
20250221,100000,487975302,975,976,976,975,2283
|
|
20250221,095900,485747095,976,975,976,975,1501
|
|
20250221,095800,484282219,973,972,973,971,2692
|
|
20250221,095700,481665369,972,975,975,972,26247
|
|
20250221,095600,456121410,976,976,976,975,5000
|
|
20250221,095500,451245407,975,979,979,975,12783
|
|
20250221,095400,438754069,979,978,979,978,1175
|
|
20250221,095300,437604339,979,978,979,978,1013
|
|
20250221,095200,436613624,978,978,978,978,4978
|
|
20250221,095100,431745140,978,980,980,978,1105
|
|
20250221,095000,430663790,979,978,980,978,5004
|
|
20250221,094900,425760193,977,977,977,977,1730
|
|
20250221,094800,424069983,976,977,977,976,1318
|
|
20250221,094700,422783098,977,976,977,975,395
|
|
20250221,094600,422397957,975,978,978,975,16600
|
|
20250221,094500,406200647,980,980,980,979,2896
|
|
20250221,094400,403364779,980,981,981,980,10227
|
|
20250221,094300,393341209,982,982,983,982,6341
|
|
20250221,094200,387111932,982,982,984,982,414
|
|
20250221,094100,386705364,982,982,982,982,2012
|
|
20250221,094000,384729580,983,987,988,981,12998
|
|
20250221,093900,371946678,988,989,991,988,3216
|
|
20250221,093800,368769256,990,990,995,990,1197
|
|
20250221,093700,367584051,990,989,993,989,87
|
|
20250221,093600,367497903,988,989,990,988,1689
|
|
20250221,093500,365827749,989,989,990,988,4057
|
|
20250221,093400,361815361,989,988,992,985,6501
|
|
20250221,093300,355380852,988,987,992,987,23356
|
|
20250221,093200,332262707,987,983,990,983,20310
|
|
20250221,093100,312183791,982,976,982,974,11353
|
|
20250221,093000,301097862,976,975,978,973,7781
|
|
20250221,092900,293517734,974,977,977,974,5752
|
|
20250221,092800,287904971,977,978,978,975,662
|
|
20250221,092700,287258786,977,979,979,973,8423
|
|
20250221,092600,279040263,980,981,981,979,5822
|
|
20250221,092500,273334127,981,977,981,976,2676
|
|
20250221,092400,270722145,974,973,981,973,8285
|
|
20250221,092300,262644477,976,982,982,970,31363
|
|
20250221,092200,231980918,982,982,982,982,1466
|
|
20250221,092100,230541306,981,985,985,981,7432
|
|
20250221,092000,223241803,985,983,987,983,39
|
|
20250221,091900,223203404,983,987,987,981,22613
|
|
20250221,091800,200960873,987,987,988,986,4108
|
|
20250221,091700,196906710,988,990,990,988,6322
|
|
20250221,091600,190653189,990,992,993,990,4281
|
|
20250221,091500,186411132,991,994,1000,990,764
|
|
20250221,091400,185653194,993,991,993,991,6236
|
|
20250221,091300,179472810,991,995,995,990,24415
|
|
20250221,091200,155241798,995,1000,1000,995,342
|
|
20250221,091100,154901453,1000,994,1000,992,3053
|
|
20250221,091000,151867464,994,990,994,990,3061
|
|
20250221,090900,148831942,990,985,990,980,11999
|
|
20250221,090800,136988331,985,987,988,980,38945
|
|
20250221,090700,98678530,988,992,992,988,11955
|
|
20250221,090600,86847864,992,995,996,990,22140
|
|
20250221,090500,64907000,995,996,997,985,11038
|
|
20250221,090400,53967040,997,999,1004,996,11074
|
|
20250221,090300,42906640,1003,1002,1005,999,5600
|
|
20250221,090200,37288254,1005,1001,1005,1000,4357
|
|
20250221,090100,32918229,1001,995,1001,980,13393
|
|
20250221,090000,19674152,1002,1010,1010,993,19458
|