577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183400,12178715737,941,941,941,941,86090
|
|
20250211,183300,12178715737,941,941,941,941,0
|
|
20250211,183200,12178715737,941,941,941,941,0
|
|
20250211,183100,12178715737,941,941,941,941,0
|
|
20250211,183000,12178715737,941,941,941,941,0
|
|
20250211,182900,12178715737,941,941,941,941,0
|
|
20250211,182800,12178715737,941,941,941,941,0
|
|
20250211,182700,12178715737,941,941,941,941,0
|
|
20250211,182600,12178715737,941,941,941,941,0
|
|
20250211,182500,12178715737,941,941,941,941,0
|
|
20250211,182400,12178715737,941,941,941,941,0
|
|
20250211,182300,12178715737,941,941,941,941,0
|
|
20250211,182200,12178715737,941,941,941,941,0
|
|
20250211,182100,12178715737,941,941,941,941,0
|
|
20250211,182000,12178715737,941,941,941,941,0
|
|
20250211,181900,12178715737,941,941,941,941,0
|
|
20250211,181800,12178715737,941,941,941,941,0
|
|
20250211,181700,12178715737,941,941,941,941,0
|
|
20250211,181600,12178715737,941,941,941,941,0
|
|
20250211,181500,12178715737,941,941,941,941,0
|
|
20250211,181400,12178715737,941,941,941,941,0
|
|
20250211,181300,12178715737,941,941,941,941,0
|
|
20250211,181200,12178715737,941,941,941,941,0
|
|
20250211,181100,12178715737,941,941,941,941,0
|
|
20250211,181000,12178715737,941,941,941,941,0
|
|
20250211,180900,12178715737,941,941,941,941,0
|
|
20250211,180800,12178715737,941,941,941,941,0
|
|
20250211,180700,12178715737,941,941,941,941,0
|
|
20250211,180600,12178715737,941,941,941,941,0
|
|
20250211,180500,12178715737,941,941,941,941,0
|
|
20250211,180400,12178715737,941,941,941,941,86090
|
|
20250211,180300,12178715737,941,941,941,941,0
|
|
20250211,180200,12178715737,941,941,941,941,0
|
|
20250211,180100,12178715737,941,941,941,941,0
|
|
20250211,180000,12178715737,941,941,941,941,0
|
|
20250211,175900,12178715737,941,941,941,941,0
|
|
20250211,175800,12178715737,941,941,941,941,0
|
|
20250211,175700,12178715737,941,941,941,941,0
|
|
20250211,175600,12178715737,941,941,941,941,0
|
|
20250211,175500,12178715737,941,941,941,941,0
|
|
20250211,175400,12178715737,941,941,941,941,0
|
|
20250211,175300,12178715737,941,941,941,941,0
|
|
20250211,175200,12178715737,941,941,941,941,0
|
|
20250211,175100,12178715737,941,941,941,941,0
|
|
20250211,175000,12178715737,941,941,941,941,0
|
|
20250211,174900,12178715737,941,941,941,941,0
|
|
20250211,174800,12178715737,941,941,941,941,0
|
|
20250211,174700,12178715737,941,941,941,941,0
|
|
20250211,174600,12178715737,941,941,941,941,0
|
|
20250211,174500,12178715737,941,941,941,941,0
|
|
20250211,174400,12178715737,941,941,941,941,0
|
|
20250211,174300,12178715737,941,941,941,941,0
|
|
20250211,174200,12178715737,941,941,941,941,0
|
|
20250211,174100,12178715737,941,941,941,941,0
|
|
20250211,174000,12178715737,941,941,941,941,0
|
|
20250211,173900,12178715737,941,941,941,941,0
|
|
20250211,173800,12178715737,941,941,941,941,0
|
|
20250211,173700,12178715737,941,941,941,941,0
|
|
20250211,173600,12178715737,941,941,941,941,0
|
|
20250211,173500,12178715737,941,941,941,941,0
|
|
20250211,173400,12178715737,941,941,941,941,86090
|
|
20250211,173300,12178715737,941,941,941,941,0
|
|
20250211,173200,12178715737,941,941,941,941,0
|
|
20250211,173100,12178715737,941,941,941,941,0
|
|
20250211,173000,12178715737,941,941,941,941,0
|
|
20250211,172900,12178715737,941,941,941,941,0
|
|
20250211,172800,12178715737,941,941,941,941,0
|
|
20250211,172700,12178715737,941,941,941,941,0
|
|
20250211,172600,12178715737,941,941,941,941,0
|
|
20250211,172500,12178715737,941,941,941,941,0
|
|
20250211,172400,12178715737,941,941,941,941,0
|
|
20250211,172300,12178715737,941,941,941,941,0
|
|
20250211,172200,12178715737,941,941,941,941,0
|
|
20250211,172100,12178715737,941,941,941,941,0
|
|
20250211,172000,12178715737,941,941,941,941,0
|
|
20250211,171900,12178715737,941,941,941,941,0
|
|
20250211,171800,12178715737,941,941,941,941,0
|
|
20250211,171700,12178715737,941,941,941,941,0
|
|
20250211,171600,12178715737,941,941,941,941,0
|
|
20250211,171500,12178715737,941,941,941,941,0
|
|
20250211,171400,12178715737,941,941,941,941,0
|
|
20250211,171300,12178715737,941,941,941,941,0
|
|
20250211,171200,12178715737,941,941,941,941,0
|
|
20250211,171100,12178715737,941,941,941,941,0
|
|
20250211,171000,12178715737,941,941,941,941,0
|
|
20250211,170900,12178715737,941,941,941,941,0
|
|
20250211,170800,12178715737,941,941,941,941,0
|
|
20250211,170700,12178715737,941,941,941,941,0
|
|
20250211,170600,12178715737,941,941,941,941,0
|
|
20250211,170500,12178715737,941,941,941,941,0
|
|
20250211,170400,12178715737,941,941,941,941,86090
|
|
20250211,170300,12178715737,941,941,941,941,0
|
|
20250211,170200,12178715737,941,941,941,941,0
|
|
20250211,170100,12178715737,941,941,941,941,0
|
|
20250211,170000,12178715737,941,941,941,941,0
|
|
20250211,165900,12178715737,941,941,941,941,0
|
|
20250211,165800,12178715737,941,941,941,941,0
|
|
20250211,165700,12178715737,941,941,941,941,0
|
|
20250211,165600,12178715737,941,941,941,941,0
|
|
20250211,165500,12178715737,941,941,941,941,0
|
|
20250211,165400,12178715737,941,941,941,941,0
|
|
20250211,165300,12178715737,941,941,941,941,0
|
|
20250211,165200,12178715737,941,941,941,941,0
|
|
20250211,165100,12178715737,941,941,941,941,0
|
|
20250211,165000,12178715737,941,941,941,941,0
|
|
20250211,164900,12178715737,941,941,941,941,0
|
|
20250211,164800,12178715737,941,941,941,941,0
|
|
20250211,164700,12178715737,941,941,941,941,0
|
|
20250211,164600,12178715737,941,941,941,941,0
|
|
20250211,164500,12178715737,941,941,941,941,0
|
|
20250211,164400,12178715737,941,941,941,941,0
|
|
20250211,164300,12178715737,941,941,941,941,0
|
|
20250211,164200,12178715737,941,941,941,941,0
|
|
20250211,164100,12178715737,941,941,941,941,0
|
|
20250211,164000,12178715737,941,941,941,941,0
|
|
20250211,163900,12178715737,941,941,941,941,0
|
|
20250211,163800,12178715737,941,941,941,941,0
|
|
20250211,163700,12178715737,941,941,941,941,0
|
|
20250211,163600,12178715737,941,941,941,941,0
|
|
20250211,163500,12178715737,941,941,941,941,0
|
|
20250211,163400,12178715737,941,941,941,941,86090
|
|
20250211,163300,12178715737,941,941,941,941,0
|
|
20250211,163200,12178715737,941,941,941,941,0
|
|
20250211,163100,12178715737,941,941,941,941,0
|
|
20250211,163000,12178715737,941,941,941,941,0
|
|
20250211,162900,12178715737,941,941,941,941,0
|
|
20250211,162800,12178715737,941,941,941,941,0
|
|
20250211,162700,12178715737,941,941,941,941,0
|
|
20250211,162600,12178715737,941,941,941,941,0
|
|
20250211,162500,12178715737,941,941,941,941,0
|
|
20250211,162400,12178715737,941,941,941,941,0
|
|
20250211,162300,12178715737,941,941,941,941,0
|
|
20250211,162200,12178715737,941,941,941,941,0
|
|
20250211,162100,12178715737,941,941,941,941,0
|
|
20250211,162000,12178715737,941,941,941,941,0
|
|
20250211,161900,12178715737,941,941,941,941,0
|
|
20250211,161800,12178715737,941,941,941,941,0
|
|
20250211,161700,12178715737,941,941,941,941,0
|
|
20250211,161600,12178715737,941,941,941,941,0
|
|
20250211,161500,12178715737,941,941,941,941,0
|
|
20250211,161400,12178715737,941,941,941,941,0
|
|
20250211,161300,12178715737,941,941,941,941,0
|
|
20250211,161200,12178715737,941,941,941,941,0
|
|
20250211,161100,12178715737,941,941,941,941,0
|
|
20250211,161000,12178715737,941,941,941,941,0
|
|
20250211,160900,12178715737,941,941,941,941,0
|
|
20250211,160800,12178715737,941,941,941,941,0
|
|
20250211,160700,12178715737,941,941,941,941,0
|
|
20250211,160600,12178715737,941,941,941,941,0
|
|
20250211,160500,12178715737,941,941,941,941,0
|
|
20250211,160400,12178715737,941,941,941,941,86090
|
|
20250211,160300,12178715737,941,941,941,941,0
|
|
20250211,160200,12178715737,941,941,941,941,0
|
|
20250211,160100,12178715737,941,941,941,941,0
|
|
20250211,160000,12178715737,941,941,941,941,0
|
|
20250211,155900,12178715737,941,941,941,941,0
|
|
20250211,155800,12178715737,941,941,941,941,0
|
|
20250211,155700,12178715737,941,941,941,941,0
|
|
20250211,155600,12178715737,941,941,941,941,0
|
|
20250211,155500,12178715737,941,941,941,941,0
|
|
20250211,155400,12178715737,941,941,941,941,0
|
|
20250211,155300,12178715737,941,941,941,941,0
|
|
20250211,155200,12178715737,941,941,941,941,0
|
|
20250211,155100,12178715737,941,941,941,941,0
|
|
20250211,155000,12178715737,941,941,941,941,0
|
|
20250211,154900,12178715737,941,941,941,941,0
|
|
20250211,154800,12178715737,941,941,941,941,0
|
|
20250211,154700,12178715737,941,941,941,941,0
|
|
20250211,154600,12178715737,941,941,941,941,0
|
|
20250211,154500,12178715737,941,941,941,941,0
|
|
20250211,154400,12178715737,941,941,941,941,0
|
|
20250211,154300,12178715737,941,941,941,941,0
|
|
20250211,154200,12178715737,941,941,941,941,0
|
|
20250211,154100,12178715737,941,941,941,941,0
|
|
20250211,154000,12178715737,941,941,941,941,0
|
|
20250211,153900,12178715737,941,941,941,941,0
|
|
20250211,153800,12178715737,941,941,941,941,0
|
|
20250211,153700,12178715737,941,941,941,941,0
|
|
20250211,153600,12178715737,941,941,941,941,0
|
|
20250211,153500,12178715737,941,941,941,941,0
|
|
20250211,153400,12178715737,941,941,941,941,86090
|
|
20250211,153300,12178715737,941,941,941,941,0
|
|
20250211,153200,12178715737,941,941,941,941,0
|
|
20250211,153100,12178715737,941,941,941,941,0
|
|
20250211,153000,12178715737,941,941,941,941,86090
|
|
20250211,152900,12097705047,941,941,941,941,0
|
|
20250211,152800,12097705047,941,941,941,941,0
|
|
20250211,152700,12097705047,941,941,941,941,0
|
|
20250211,152600,12097705047,941,941,941,941,0
|
|
20250211,152500,12097705047,941,941,941,941,0
|
|
20250211,152400,12097705047,941,941,941,941,0
|
|
20250211,152300,12097705047,941,941,941,941,0
|
|
20250211,152200,12097705047,941,941,941,941,0
|
|
20250211,152100,12097705047,941,941,941,941,0
|
|
20250211,152000,12097705047,941,941,941,941,0
|
|
20250211,151900,12097705047,941,939,943,934,62864
|
|
20250211,151800,12038662547,940,939,940,939,18654
|
|
20250211,151700,12021134365,939,937,939,937,16707
|
|
20250211,151600,12005454945,937,936,937,935,18391
|
|
20250211,151500,11988236903,936,934,936,934,41071
|
|
20250211,151400,11949863046,934,933,934,933,19281
|
|
20250211,151300,11931861627,933,932,934,930,59364
|
|
20250211,151200,11876570352,932,933,934,932,11289
|
|
20250211,151100,11866044440,931,931,935,930,25188
|
|
20250211,151000,11842589971,930,930,931,929,32007
|
|
20250211,150900,11812828508,930,931,932,930,38783
|
|
20250211,150800,11776736245,930,930,931,929,46833
|
|
20250211,150700,11733170576,929,928,930,927,63632
|
|
20250211,150600,11674043977,928,928,929,926,33342
|
|
20250211,150500,11643103370,928,929,930,925,76499
|
|
20250211,150400,11572169342,929,928,930,927,36927
|
|
20250211,150300,11537881642,928,927,928,925,27085
|
|
20250211,150200,11512778847,927,925,927,924,57379
|
|
20250211,150100,11459665928,925,926,927,923,84086
|
|
20250211,150000,11381937581,927,928,929,926,65808
|
|
20250211,145900,11320971521,928,929,929,927,29228
|
|
20250211,145800,11293854163,929,931,931,928,41540
|
|
20250211,145700,11255233026,931,932,932,930,118779
|
|
20250211,145600,11144720179,932,933,934,932,31866
|
|
20250211,145500,11115009291,934,935,935,933,72708
|
|
20250211,145400,11047116441,935,935,936,934,17447
|
|
20250211,145300,11030814026,935,934,936,933,54273
|
|
20250211,145200,10980125826,933,936,936,933,39078
|
|
20250211,145100,10943611271,936,938,938,935,90134
|
|
20250211,145000,10859291075,937,937,938,937,11761
|
|
20250211,144900,10848268755,938,939,939,937,29053
|
|
20250211,144800,10821035752,939,939,939,938,33611
|
|
20250211,144700,10789495529,939,941,941,939,25720
|
|
20250211,144600,10765322788,941,940,941,940,12788
|
|
20250211,144500,10753289648,941,943,943,940,18391
|
|
20250211,144400,10735983025,943,943,943,941,23334
|
|
20250211,144300,10714016449,942,941,944,940,55020
|
|
20250211,144200,10662285136,941,944,944,940,83218
|
|
20250211,144100,10583998021,943,943,944,943,26086
|
|
20250211,144000,10559387627,943,945,945,943,8715
|
|
20250211,143900,10551163376,945,945,945,944,5490
|
|
20250211,143800,10545977395,945,945,945,943,27814
|
|
20250211,143700,10519727365,945,943,945,943,14428
|
|
20250211,143600,10506106434,944,944,944,943,14072
|
|
20250211,143500,10492823114,944,944,944,943,4848
|
|
20250211,143400,10488248234,944,944,944,943,6416
|
|
20250211,143300,10482196533,944,941,944,941,23098
|
|
20250211,143200,10460433198,942,943,943,941,28848
|
|
20250211,143100,10433268451,943,942,943,941,35689
|
|
20250211,143000,10399650026,942,942,944,941,22394
|
|
20250211,142900,10378558318,941,945,945,941,80380
|
|
20250211,142800,10302737277,945,946,946,945,26842
|
|
20250211,142700,10277368828,946,947,948,945,106744
|
|
20250211,142600,10176448676,947,948,948,947,13581
|
|
20250211,142500,10163584940,948,948,948,947,868
|
|
20250211,142400,10162762497,947,948,948,947,31088
|
|
20250211,142300,10133318632,947,949,949,947,78873
|
|
20250211,142200,10058545951,949,948,949,948,4136
|
|
20250211,142100,10054623561,948,949,949,948,7266
|
|
20250211,142000,10047732392,949,949,950,949,45334
|
|
20250211,141900,10004708450,949,950,950,949,3588
|
|
20250211,141800,10001300080,950,950,951,949,8695
|
|
20250211,141700,9993042847,951,950,951,950,5806
|
|
20250211,141600,9987526847,951,951,951,950,9491
|
|
20250211,141500,9978503712,950,951,951,950,96868
|
|
20250211,141400,9886477246,951,951,951,951,18342
|
|
20250211,141300,9869034004,951,951,952,951,14098
|
|
20250211,141200,9855625737,951,952,952,951,3489
|
|
20250211,141100,9852307630,952,951,952,951,3563
|
|
20250211,141000,9848918706,951,951,952,950,21742
|
|
20250211,140900,9828255685,952,952,952,951,3031
|
|
20250211,140800,9825371551,952,952,953,952,4250
|
|
20250211,140700,9821325537,952,952,953,952,26681
|
|
20250211,140600,9795921896,952,953,953,952,2287
|
|
20250211,140500,9793742573,953,953,953,952,19547
|
|
20250211,140400,9775115415,953,952,953,951,11423
|
|
20250211,140300,9764240624,950,953,953,950,15303
|
|
20250211,140200,9749685373,953,951,953,950,14707
|
|
20250211,140100,9735695548,951,951,951,950,9334
|
|
20250211,140000,9726823082,950,950,951,950,119586
|
|
20250211,135900,9613216272,950,952,952,950,15035
|
|
20250211,135800,9598921609,952,953,953,951,3298
|
|
20250211,135700,9595782210,953,953,953,952,5377
|
|
20250211,135600,9590660839,953,952,953,952,1020
|
|
20250211,135500,9589689587,953,951,953,951,6798
|
|
20250211,135400,9583219928,951,952,952,950,5053
|
|
20250211,135300,9578416829,950,953,953,950,14578
|
|
20250211,135200,9564563010,953,951,953,951,35201
|
|
20250211,135100,9531085791,951,953,953,951,15433
|
|
20250211,135000,9516393155,953,953,953,952,6232
|
|
20250211,134900,9510454473,953,953,953,952,932
|
|
20250211,134800,9509566398,953,953,953,952,1884
|
|
20250211,134700,9507772146,953,953,953,952,876
|
|
20250211,134600,9506937913,953,954,954,953,5167
|
|
20250211,134500,9502013462,953,954,954,953,2089
|
|
20250211,134400,9500020764,953,953,954,952,17392
|
|
20250211,134300,9483452238,952,953,953,952,4001
|
|
20250211,134200,9479642285,955,953,955,952,5610
|
|
20250211,134100,9474296501,953,954,955,952,5338
|
|
20250211,134000,9469209152,955,952,955,952,16950
|
|
20250211,133900,9453072571,952,954,954,952,8456
|
|
20250211,133800,9445014335,954,955,955,954,2371
|
|
20250211,133700,9442752100,953,954,955,953,2448
|
|
20250211,133600,9440417094,954,954,955,953,7560
|
|
20250211,133500,9433204874,954,953,954,953,12952
|
|
20250211,133400,9420859985,953,953,953,952,2546
|
|
20250211,133300,9418433654,953,952,953,952,3344
|
|
20250211,133200,9415250154,952,952,952,951,790
|
|
20250211,133100,9414498105,952,952,952,952,22355
|
|
20250211,133000,9393216145,952,953,953,952,6150
|
|
20250211,132900,9387361320,953,952,953,951,4405
|
|
20250211,132800,9383168855,952,951,952,951,1478
|
|
20250211,132700,9381762965,951,952,952,951,13574
|
|
20250211,132600,9368853525,952,954,954,951,19873
|
|
20250211,132500,9349946730,954,951,954,951,10324
|
|
20250211,132400,9340113263,952,952,952,951,11606
|
|
20250211,132300,9329065752,952,951,952,951,20996
|
|
20250211,132200,9309098536,952,952,952,951,34884
|
|
20250211,132100,9275921096,952,952,952,951,12328
|
|
20250211,132000,9264195022,952,952,953,951,7041
|
|
20250211,131900,9257492778,952,953,954,952,44196
|
|
20250211,131800,9215401609,953,953,953,953,9846
|
|
20250211,131700,9206018371,954,954,954,952,18819
|
|
20250211,131600,9188084580,954,954,954,954,15457
|
|
20250211,131500,9173338602,954,955,955,954,14100
|
|
20250211,131400,9159876043,956,956,956,955,55024
|
|
20250211,131300,9107327757,956,956,956,955,3597
|
|
20250211,131200,9103889739,956,956,956,956,6156
|
|
20250211,131100,9098004603,956,957,957,956,34301
|
|
20250211,131000,9065210281,957,957,957,956,269
|
|
20250211,130900,9064952970,957,956,957,956,1496
|
|
20250211,130800,9063521398,956,957,957,956,1461
|
|
20250211,130700,9062123447,957,957,957,956,2571
|
|
20250211,130600,9059664680,957,957,957,956,4920
|
|
20250211,130500,9054960979,957,957,957,956,6374
|
|
20250211,130400,9048863061,957,958,958,957,9471
|
|
20250211,130300,9039792343,957,957,957,957,1869
|
|
20250211,130200,9038003710,957,957,957,957,10204
|
|
20250211,130100,9028238482,957,957,957,956,4998
|
|
20250211,130000,9023455444,957,957,957,956,5204
|
|
20250211,125900,9018478574,957,957,957,956,5991
|
|
20250211,125800,9012746187,957,957,957,956,11847
|
|
20250211,125700,9001409623,958,958,958,958,527
|
|
20250211,125600,9000904757,958,957,958,957,2060
|
|
20250211,125500,8998933192,957,957,957,957,6984
|
|
20250211,125400,8992249504,957,958,958,957,3682
|
|
20250211,125300,8988724827,958,957,958,957,9065
|
|
20250211,125200,8980049261,957,957,957,957,490
|
|
20250211,125100,8979580331,957,956,957,955,6862
|
|
20250211,125000,8973023281,956,956,956,956,2774
|
|
20250211,124900,8970371337,956,955,956,955,1437
|
|
20250211,124800,8968998941,955,956,956,954,10372
|
|
20250211,124700,8959095049,955,955,956,955,21087
|
|
20250211,124600,8938956853,955,957,957,955,16727
|
|
20250211,124500,8922970344,957,957,957,957,1291
|
|
20250211,124400,8921734857,956,957,957,956,4275
|
|
20250211,124300,8917645560,957,957,957,956,3967
|
|
20250211,124200,8913849146,957,957,957,955,7916
|
|
20250211,124100,8906273554,957,958,958,955,6061
|
|
20250211,124000,8900469606,958,955,958,953,31485
|
|
20250211,123900,8870399371,954,954,955,954,4259
|
|
20250211,123800,8866335164,953,953,954,953,15949
|
|
20250211,123700,8851122616,954,954,954,953,6055
|
|
20250211,123600,8845347892,954,954,954,953,1648
|
|
20250211,123500,8843775901,953,954,954,953,15550
|
|
20250211,123400,8828945844,954,954,954,953,6085
|
|
20250211,123300,8823143764,954,956,956,954,22486
|
|
20250211,123200,8801679416,956,955,956,955,4078
|
|
20250211,123100,8797780866,956,956,957,956,3818
|
|
20250211,123000,8794130554,957,957,957,957,15988
|
|
20250211,122900,8778830038,957,954,957,954,14226
|
|
20250211,122800,8765224638,954,955,955,954,13433
|
|
20250211,122700,8752408267,954,954,955,954,2970
|
|
20250211,122600,8749574625,954,954,954,953,18270
|
|
20250211,122500,8732149732,954,955,955,954,7756
|
|
20250211,122400,8724750453,957,957,957,955,4371
|
|
20250211,122300,8720572992,955,955,955,955,616
|
|
20250211,122200,8719984712,955,955,955,954,3017
|
|
20250211,122100,8717103585,954,954,954,953,12734
|
|
20250211,122000,8704957544,954,954,954,953,860
|
|
20250211,121900,8704137134,954,953,954,953,8496
|
|
20250211,121800,8696039823,953,955,955,953,24206
|
|
20250211,121700,8672954206,955,956,958,954,29113
|
|
20250211,121600,8645146116,958,955,958,955,5299
|
|
20250211,121500,8640084735,955,958,958,955,7473
|
|
20250211,121400,8632941623,959,959,959,957,1525
|
|
20250211,121300,8631482176,959,956,959,956,4995
|
|
20250211,121200,8626706374,956,956,957,955,51492
|
|
20250211,121100,8577493982,956,961,961,955,403883
|
|
20250211,121000,8191161971,960,960,961,960,1785
|
|
20250211,120900,8189448269,960,960,961,960,3145
|
|
20250211,120800,8186428701,961,960,961,960,2457
|
|
20250211,120700,8184069443,960,961,961,960,2777
|
|
20250211,120600,8181402952,961,961,961,959,4887
|
|
20250211,120500,8176715090,961,962,962,960,7268
|
|
20250211,120400,8169732103,960,960,962,960,3427
|
|
20250211,120300,8166438581,959,960,960,959,4609
|
|
20250211,120200,8162014400,960,960,960,960,14665
|
|
20250211,120100,8147936000,960,960,962,960,7416
|
|
20250211,120000,8140816638,960,961,962,960,13153
|
|
20250211,115900,8128175346,962,961,962,961,2564
|
|
20250211,115800,8125711042,961,962,962,961,4233
|
|
20250211,115700,8121643119,961,962,962,961,2308
|
|
20250211,115600,8119422886,962,961,962,961,5264
|
|
20250211,115500,8114359038,962,962,962,961,1950
|
|
20250211,115400,8112483238,962,961,962,961,1817
|
|
20250211,115300,8110736016,962,962,962,961,338
|
|
20250211,115200,8110410878,962,963,963,962,6020
|
|
20250211,115100,8104618500,962,962,962,962,4348
|
|
20250211,115000,8100435724,962,963,963,962,2374
|
|
20250211,114900,8098150665,963,963,963,962,9124
|
|
20250211,114800,8089368490,963,963,963,961,278
|
|
20250211,114700,8089100832,963,960,963,960,4722
|
|
20250211,114600,8084561258,960,960,960,959,14935
|
|
20250211,114500,8070237989,960,960,960,959,9333
|
|
20250211,114400,8061287442,959,960,960,959,1031
|
|
20250211,114300,8060298518,960,960,960,959,1114
|
|
20250211,114200,8059229863,960,962,962,960,5628
|
|
20250211,114100,8053817613,962,959,963,959,2869
|
|
20250211,114000,8051060649,959,959,963,959,1944
|
|
20250211,113900,8049192651,958,960,960,958,17392
|
|
20250211,113800,8032525008,960,960,960,959,12301
|
|
20250211,113700,8020727771,960,962,962,960,8728
|
|
20250211,113600,8012347358,961,961,961,960,8420
|
|
20250211,113500,8004261027,963,961,963,961,1105
|
|
20250211,113400,8003199116,961,963,963,961,226
|
|
20250211,113300,8002981878,963,963,963,960,7499
|
|
20250211,113200,7995778791,963,963,963,960,4584
|
|
20250211,113100,7991366381,963,961,963,960,4315
|
|
20250211,113000,7987219676,961,961,961,961,312
|
|
20250211,112900,7986919844,961,961,961,960,254
|
|
20250211,112800,7986675874,960,960,961,960,7556
|
|
20250211,112700,7979421067,960,960,960,960,8218
|
|
20250211,112600,7971531787,959,960,960,959,5253
|
|
20250211,112500,7966492624,960,960,960,959,7787
|
|
20250211,112400,7959017619,960,959,960,959,3880
|
|
20250211,112300,7955296693,960,960,960,959,2928
|
|
20250211,112200,7952488530,960,960,960,959,3791
|
|
20250211,112100,7948851670,959,959,960,959,14213
|
|
20250211,112000,7935220898,958,958,959,957,16763
|
|
20250211,111900,7919152942,958,958,959,958,7488
|
|
20250211,111800,7911978450,958,958,959,958,17731
|
|
20250211,111700,7894980341,958,959,959,958,18246
|
|
20250211,111600,7877500438,959,960,961,958,34483
|
|
20250211,111500,7844431451,961,961,961,960,28430
|
|
20250211,111400,7817134985,960,961,961,960,35927
|
|
20250211,111300,7782645063,961,961,961,960,18124
|
|
20250211,111200,7765238325,961,961,961,960,5641
|
|
20250211,111100,7759819324,960,960,961,960,25275
|
|
20250211,111000,7735555322,960,961,962,960,20070
|
|
20250211,110900,7716281019,961,961,962,961,1675
|
|
20250211,110800,7714670271,961,961,961,960,17867
|
|
20250211,110700,7697500874,961,962,962,960,4101
|
|
20250211,110600,7693559808,961,961,961,960,51876
|
|
20250211,110500,7643729669,961,961,961,960,4014
|
|
20250211,110400,7639874299,960,961,961,960,35453
|
|
20250211,110300,7605836967,961,963,963,961,21554
|
|
20250211,110200,7585116576,962,964,964,962,18959
|
|
20250211,110100,7566860090,964,965,966,963,48034
|
|
20250211,110000,7520527947,965,966,966,965,7827
|
|
20250211,105900,7512969473,966,966,967,966,9780
|
|
20250211,105800,7503517844,967,966,967,966,4851
|
|
20250211,105700,7498831731,966,966,967,966,2880
|
|
20250211,105600,7496049621,966,967,967,965,3693
|
|
20250211,105500,7492482435,966,966,967,966,12828
|
|
20250211,105400,7480090479,967,966,967,965,13877
|
|
20250211,105300,7466682266,966,967,967,966,3122
|
|
20250211,105200,7463664705,967,969,969,967,7657
|
|
20250211,105100,7456253756,969,969,969,969,637
|
|
20250211,105000,7455636503,969,968,969,968,5652
|
|
20250211,104900,7450160022,968,968,969,967,3267
|
|
20250211,104800,7446997061,967,967,967,965,33339
|
|
20250211,104700,7414771747,966,966,967,966,17738
|
|
20250211,104600,7397632858,966,966,967,966,21950
|
|
20250211,104500,7376428608,967,967,967,966,7576
|
|
20250211,104400,7369108988,966,967,968,966,77624
|
|
20250211,104300,7294101045,968,969,969,967,15908
|
|
20250211,104200,7278702317,969,969,969,968,21622
|
|
20250211,104100,7257753412,970,969,970,968,10000
|
|
20250211,104000,7248062753,969,970,970,968,11512
|
|
20250211,103900,7236904215,970,971,972,968,4315
|
|
20250211,103800,7232714759,968,967,970,966,42253
|
|
20250211,103700,7191835725,967,969,969,967,22566
|
|
20250211,103600,7169993713,969,971,972,968,123484
|
|
20250211,103500,7050210182,971,974,975,971,67316
|
|
20250211,103400,6984725670,975,975,976,973,46321
|
|
20250211,103300,6939597776,974,975,976,973,55133
|
|
20250211,103200,6885864328,974,973,976,972,25015
|
|
20250211,103100,6861490226,972,971,974,970,17789
|
|
20250211,103000,6844199624,971,974,974,970,33046
|
|
20250211,102900,6812069917,974,970,974,970,54615
|
|
20250211,102800,6759017675,970,967,970,966,6734
|
|
20250211,102700,6752491129,967,966,967,965,33204
|
|
20250211,102600,6720408339,965,965,967,965,14909
|
|
20250211,102500,6706017977,965,967,967,965,17608
|
|
20250211,102400,6689012354,966,967,968,966,24350
|
|
20250211,102300,6665469142,967,968,969,967,20016
|
|
20250211,102200,6646097623,968,969,970,968,20790
|
|
20250211,102100,6625964987,968,968,970,968,5343
|
|
20250211,102000,6620790746,968,970,970,968,34191
|
|
20250211,101900,6587666049,970,970,974,969,76575
|
|
20250211,101800,6513326541,970,968,970,968,8481
|
|
20250211,101700,6505110052,968,967,969,967,7885
|
|
20250211,101600,6497479708,967,965,968,964,86497
|
|
20250211,101500,6413928532,965,964,965,964,12206
|
|
20250211,101400,6402154487,964,963,966,963,15565
|
|
20250211,101300,6387150526,963,963,963,962,4124
|
|
20250211,101200,6383181551,963,964,964,962,3507
|
|
20250211,101100,6379805964,964,966,966,962,36542
|
|
20250211,101000,6344559166,966,968,968,965,8194
|
|
20250211,100900,6336643531,967,966,968,965,39592
|
|
20250211,100800,6298351970,966,964,967,964,20216
|
|
20250211,100700,6278846306,964,960,964,960,72712
|
|
20250211,100600,6209002410,960,959,960,958,17985
|
|
20250211,100500,6191755518,959,958,959,957,9153
|
|
20250211,100400,6182981376,958,958,958,957,16768
|
|
20250211,100300,6166917677,958,959,959,957,11465
|
|
20250211,100200,6155937863,958,958,958,957,21400
|
|
20250211,100100,6135438839,958,957,958,957,12229
|
|
20250211,100000,6123732039,958,959,960,957,47175
|
|
20250211,095900,6078522991,960,961,961,959,28560
|
|
20250211,095800,6051086986,961,959,961,957,29248
|
|
20250211,095700,6023037849,959,960,960,958,35961
|
|
20250211,095600,5988571914,960,963,963,958,101163
|
|
20250211,095500,5891445604,963,965,965,961,44703
|
|
20250211,095400,5848421394,965,967,967,964,32670
|
|
20250211,095300,5816890829,967,963,968,962,48887
|
|
20250211,095200,5769777182,964,969,970,962,152593
|
|
20250211,095100,5622217455,970,972,972,969,45394
|
|
20250211,095000,5578204348,970,977,979,969,91386
|
|
20250211,094900,5489220261,978,976,980,976,107454
|
|
20250211,094800,5384078730,976,977,977,972,42645
|
|
20250211,094700,5342461451,976,970,976,970,63793
|
|
20250211,094600,5280376048,970,970,971,968,32799
|
|
20250211,094500,5248575624,970,968,971,967,58204
|
|
20250211,094400,5192168862,969,966,969,963,64246
|
|
20250211,094300,5130149154,965,964,965,964,39131
|
|
20250211,094200,5092413732,964,962,965,962,20220
|
|
20250211,094100,5072914752,965,964,965,962,32922
|
|
20250211,094000,5041199371,963,963,965,961,52301
|
|
20250211,093900,4990840790,961,962,963,960,34160
|
|
20250211,093800,4957997834,962,959,963,959,53825
|
|
20250211,093700,4906300795,959,959,960,958,19609
|
|
20250211,093600,4887507297,959,957,960,956,56257
|
|
20250211,093500,4833591303,957,958,960,956,58245
|
|
20250211,093400,4777755444,958,959,959,955,44628
|
|
20250211,093300,4735031159,959,955,959,954,52034
|
|
20250211,093200,4685245679,955,949,955,949,146675
|
|
20250211,093100,4545544887,950,951,951,948,57286
|
|
20250211,093000,4491176875,951,950,951,948,19479
|
|
20250211,092900,4472687403,951,950,953,947,154264
|
|
20250211,092800,4326094876,950,947,950,946,45279
|
|
20250211,092700,4283158188,947,950,950,944,67537
|
|
20250211,092600,4219156321,950,949,950,948,34381
|
|
20250211,092500,4186512264,949,952,952,949,64872
|
|
20250211,092400,4124829482,952,952,953,945,38842
|
|
20250211,092300,4087876567,953,942,953,940,158541
|
|
20250211,092200,3938265710,942,940,943,938,109944
|
|
20250211,092100,3834857798,941,945,945,936,307024
|
|
20250211,092000,3546351010,945,949,950,944,88890
|
|
20250211,091900,3462240222,949,954,954,949,308950
|
|
20250211,091800,3168628468,954,952,955,950,152598
|
|
20250211,091700,3023252336,952,954,955,951,180023
|
|
20250211,091600,2851735389,953,959,960,953,133997
|
|
20250211,091500,2723592343,959,963,964,959,183100
|
|
20250211,091400,2547753705,964,970,973,963,235046
|
|
20250211,091300,2320004809,970,976,976,970,210213
|
|
20250211,091200,2115834342,974,975,979,973,24415
|
|
20250211,091100,2092021679,974,975,980,973,49352
|
|
20250211,091000,2043942755,980,975,980,973,85708
|
|
20250211,090900,1960368482,974,978,978,973,48025
|
|
20250211,090800,1913603747,975,974,979,972,101047
|
|
20250211,090700,1815084889,974,979,980,973,146586
|
|
20250211,090600,1672048493,979,976,980,975,83953
|
|
20250211,090500,1589882810,977,976,983,974,125920
|
|
20250211,090400,1466839092,976,975,978,970,187533
|
|
20250211,090300,1284309843,974,984,997,970,231853
|
|
20250211,090200,1057618944,984,965,984,960,184784
|
|
20250211,090100,878306241,965,935,967,905,232401
|
|
20250211,090000,658067246,926,959,960,900,697085
|