577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,183400,8148092667,949,949,949,949,61250
|
|
20250212,183300,8148092667,949,949,949,949,0
|
|
20250212,183200,8148092667,949,949,949,949,0
|
|
20250212,183100,8148092667,949,949,949,949,0
|
|
20250212,183000,8148092667,949,949,949,949,0
|
|
20250212,182900,8148092667,949,949,949,949,0
|
|
20250212,182800,8148092667,949,949,949,949,0
|
|
20250212,182700,8148092667,949,949,949,949,0
|
|
20250212,182600,8148092667,949,949,949,949,0
|
|
20250212,182500,8148092667,949,949,949,949,0
|
|
20250212,182400,8148092667,949,949,949,949,0
|
|
20250212,182300,8148092667,949,949,949,949,0
|
|
20250212,182200,8148092667,949,949,949,949,0
|
|
20250212,182100,8148092667,949,949,949,949,0
|
|
20250212,182000,8148092667,949,949,949,949,0
|
|
20250212,181900,8148092667,949,949,949,949,0
|
|
20250212,181800,8148092667,949,949,949,949,0
|
|
20250212,181700,8148092667,949,949,949,949,0
|
|
20250212,181600,8148092667,949,949,949,949,0
|
|
20250212,181500,8148092667,949,949,949,949,0
|
|
20250212,181400,8148092667,949,949,949,949,0
|
|
20250212,181300,8148092667,949,949,949,949,0
|
|
20250212,181200,8148092667,949,949,949,949,0
|
|
20250212,181100,8148092667,949,949,949,949,0
|
|
20250212,181000,8148092667,949,949,949,949,0
|
|
20250212,180900,8148092667,949,949,949,949,0
|
|
20250212,180800,8148092667,949,949,949,949,0
|
|
20250212,180700,8148092667,949,949,949,949,0
|
|
20250212,180600,8148092667,949,949,949,949,0
|
|
20250212,180500,8148092667,949,949,949,949,0
|
|
20250212,180400,8148092667,949,949,949,949,61250
|
|
20250212,180300,8148092667,949,949,949,949,0
|
|
20250212,180200,8148092667,949,949,949,949,0
|
|
20250212,180100,8148092667,949,949,949,949,0
|
|
20250212,180000,8148092667,949,949,949,949,0
|
|
20250212,175900,8148092667,949,949,949,949,0
|
|
20250212,175800,8148092667,949,949,949,949,0
|
|
20250212,175700,8148092667,949,949,949,949,0
|
|
20250212,175600,8148092667,949,949,949,949,0
|
|
20250212,175500,8148092667,949,949,949,949,0
|
|
20250212,175400,8148092667,949,949,949,949,0
|
|
20250212,175300,8148092667,949,949,949,949,0
|
|
20250212,175200,8148092667,949,949,949,949,0
|
|
20250212,175100,8148092667,949,949,949,949,0
|
|
20250212,175000,8148092667,949,949,949,949,0
|
|
20250212,174900,8148092667,949,949,949,949,0
|
|
20250212,174800,8148092667,949,949,949,949,0
|
|
20250212,174700,8148092667,949,949,949,949,0
|
|
20250212,174600,8148092667,949,949,949,949,0
|
|
20250212,174500,8148092667,949,949,949,949,0
|
|
20250212,174400,8148092667,949,949,949,949,0
|
|
20250212,174300,8148092667,949,949,949,949,0
|
|
20250212,174200,8148092667,949,949,949,949,0
|
|
20250212,174100,8148092667,949,949,949,949,0
|
|
20250212,174000,8148092667,949,949,949,949,0
|
|
20250212,173900,8148092667,949,949,949,949,0
|
|
20250212,173800,8148092667,949,949,949,949,0
|
|
20250212,173700,8148092667,949,949,949,949,0
|
|
20250212,173600,8148092667,949,949,949,949,0
|
|
20250212,173500,8148092667,949,949,949,949,0
|
|
20250212,173400,8148092667,949,949,949,949,61250
|
|
20250212,173300,8148092667,949,949,949,949,0
|
|
20250212,173200,8148092667,949,949,949,949,0
|
|
20250212,173100,8148092667,949,949,949,949,0
|
|
20250212,173000,8148092667,949,949,949,949,0
|
|
20250212,172900,8148092667,949,949,949,949,0
|
|
20250212,172800,8148092667,949,949,949,949,0
|
|
20250212,172700,8148092667,949,949,949,949,0
|
|
20250212,172600,8148092667,949,949,949,949,0
|
|
20250212,172500,8148092667,949,949,949,949,0
|
|
20250212,172400,8148092667,949,949,949,949,0
|
|
20250212,172300,8148092667,949,949,949,949,0
|
|
20250212,172200,8148092667,949,949,949,949,0
|
|
20250212,172100,8148092667,949,949,949,949,0
|
|
20250212,172000,8148092667,949,949,949,949,0
|
|
20250212,171900,8148092667,949,949,949,949,0
|
|
20250212,171800,8148092667,949,949,949,949,0
|
|
20250212,171700,8148092667,949,949,949,949,0
|
|
20250212,171600,8148092667,949,949,949,949,0
|
|
20250212,171500,8148092667,949,949,949,949,0
|
|
20250212,171400,8148092667,949,949,949,949,0
|
|
20250212,171300,8148092667,949,949,949,949,0
|
|
20250212,171200,8148092667,949,949,949,949,0
|
|
20250212,171100,8148092667,949,949,949,949,0
|
|
20250212,171000,8148092667,949,949,949,949,0
|
|
20250212,170900,8148092667,949,949,949,949,0
|
|
20250212,170800,8148092667,949,949,949,949,0
|
|
20250212,170700,8148092667,949,949,949,949,0
|
|
20250212,170600,8148092667,949,949,949,949,0
|
|
20250212,170500,8148092667,949,949,949,949,0
|
|
20250212,170400,8148092667,949,949,949,949,61250
|
|
20250212,170300,8148092667,949,949,949,949,0
|
|
20250212,170200,8148092667,949,949,949,949,0
|
|
20250212,170100,8148092667,949,949,949,949,0
|
|
20250212,170000,8148092667,949,949,949,949,0
|
|
20250212,165900,8148092667,949,949,949,949,0
|
|
20250212,165800,8148092667,949,949,949,949,0
|
|
20250212,165700,8148092667,949,949,949,949,0
|
|
20250212,165600,8148092667,949,949,949,949,0
|
|
20250212,165500,8148092667,949,949,949,949,0
|
|
20250212,165400,8148092667,949,949,949,949,0
|
|
20250212,165300,8148092667,949,949,949,949,0
|
|
20250212,165200,8148092667,949,949,949,949,0
|
|
20250212,165100,8148092667,949,949,949,949,0
|
|
20250212,165000,8148092667,949,949,949,949,0
|
|
20250212,164900,8148092667,949,949,949,949,0
|
|
20250212,164800,8148092667,949,949,949,949,0
|
|
20250212,164700,8148092667,949,949,949,949,0
|
|
20250212,164600,8148092667,949,949,949,949,0
|
|
20250212,164500,8148092667,949,949,949,949,0
|
|
20250212,164400,8148092667,949,949,949,949,0
|
|
20250212,164300,8148092667,949,949,949,949,0
|
|
20250212,164200,8148092667,949,949,949,949,0
|
|
20250212,164100,8148092667,949,949,949,949,0
|
|
20250212,164000,8148092667,949,949,949,949,0
|
|
20250212,163900,8148092667,949,949,949,949,0
|
|
20250212,163800,8148092667,949,949,949,949,0
|
|
20250212,163700,8148092667,949,949,949,949,0
|
|
20250212,163600,8148092667,949,949,949,949,0
|
|
20250212,163500,8148092667,949,949,949,949,0
|
|
20250212,163400,8148092667,949,949,949,949,61250
|
|
20250212,163300,8148092667,949,949,949,949,0
|
|
20250212,163200,8148092667,949,949,949,949,0
|
|
20250212,163100,8148092667,949,949,949,949,0
|
|
20250212,163000,8148092667,949,949,949,949,0
|
|
20250212,162900,8148092667,949,949,949,949,0
|
|
20250212,162800,8148092667,949,949,949,949,0
|
|
20250212,162700,8148092667,949,949,949,949,0
|
|
20250212,162600,8148092667,949,949,949,949,0
|
|
20250212,162500,8148092667,949,949,949,949,0
|
|
20250212,162400,8148092667,949,949,949,949,0
|
|
20250212,162300,8148092667,949,949,949,949,0
|
|
20250212,162200,8148092667,949,949,949,949,0
|
|
20250212,162100,8148092667,949,949,949,949,0
|
|
20250212,162000,8148092667,949,949,949,949,0
|
|
20250212,161900,8148092667,949,949,949,949,0
|
|
20250212,161800,8148092667,949,949,949,949,0
|
|
20250212,161700,8148092667,949,949,949,949,0
|
|
20250212,161600,8148092667,949,949,949,949,0
|
|
20250212,161500,8148092667,949,949,949,949,0
|
|
20250212,161400,8148092667,949,949,949,949,0
|
|
20250212,161300,8148092667,949,949,949,949,0
|
|
20250212,161200,8148092667,949,949,949,949,0
|
|
20250212,161100,8148092667,949,949,949,949,0
|
|
20250212,161000,8148092667,949,949,949,949,0
|
|
20250212,160900,8148092667,949,949,949,949,0
|
|
20250212,160800,8148092667,949,949,949,949,0
|
|
20250212,160700,8148092667,949,949,949,949,0
|
|
20250212,160600,8148092667,949,949,949,949,0
|
|
20250212,160500,8148092667,949,949,949,949,0
|
|
20250212,160400,8148092667,949,949,949,949,61250
|
|
20250212,160300,8148092667,949,949,949,949,0
|
|
20250212,160200,8148092667,949,949,949,949,0
|
|
20250212,160100,8148092667,949,949,949,949,0
|
|
20250212,160000,8148092667,949,949,949,949,0
|
|
20250212,155900,8148092667,949,949,949,949,0
|
|
20250212,155800,8148092667,949,949,949,949,0
|
|
20250212,155700,8148092667,949,949,949,949,0
|
|
20250212,155600,8148092667,949,949,949,949,0
|
|
20250212,155500,8148092667,949,949,949,949,0
|
|
20250212,155400,8148092667,949,949,949,949,0
|
|
20250212,155300,8148092667,949,949,949,949,0
|
|
20250212,155200,8148092667,949,949,949,949,0
|
|
20250212,155100,8148092667,949,949,949,949,0
|
|
20250212,155000,8148092667,949,949,949,949,0
|
|
20250212,154900,8148092667,949,949,949,949,0
|
|
20250212,154800,8148092667,949,949,949,949,0
|
|
20250212,154700,8148092667,949,949,949,949,0
|
|
20250212,154600,8148092667,949,949,949,949,0
|
|
20250212,154500,8148092667,949,949,949,949,0
|
|
20250212,154400,8148092667,949,949,949,949,0
|
|
20250212,154300,8148092667,949,949,949,949,0
|
|
20250212,154200,8148092667,949,949,949,949,0
|
|
20250212,154100,8148092667,949,949,949,949,0
|
|
20250212,154000,8148092667,949,949,949,949,0
|
|
20250212,153900,8148092667,949,949,949,949,0
|
|
20250212,153800,8148092667,949,949,949,949,0
|
|
20250212,153700,8148092667,949,949,949,949,0
|
|
20250212,153600,8148092667,949,949,949,949,0
|
|
20250212,153500,8148092667,949,949,949,949,0
|
|
20250212,153400,8148092667,949,949,949,949,61250
|
|
20250212,153300,8148092667,949,949,949,949,0
|
|
20250212,153200,8148092667,949,949,949,949,0
|
|
20250212,153100,8148092667,949,949,949,949,0
|
|
20250212,153000,8148092667,949,949,949,949,61250
|
|
20250212,152900,8089966417,949,949,949,949,0
|
|
20250212,152800,8089966417,949,949,949,949,0
|
|
20250212,152700,8089966417,949,949,949,949,0
|
|
20250212,152600,8089966417,949,949,949,949,0
|
|
20250212,152500,8089966417,949,949,949,949,0
|
|
20250212,152400,8089966417,949,949,949,949,0
|
|
20250212,152300,8089966417,949,949,949,949,0
|
|
20250212,152200,8089966417,949,949,949,949,0
|
|
20250212,152100,8089966417,949,949,949,949,0
|
|
20250212,152000,8089966417,949,949,949,949,0
|
|
20250212,151900,8089966417,949,948,949,948,6933
|
|
20250212,151800,8083393435,948,948,949,947,44116
|
|
20250212,151700,8041578446,948,946,948,946,17928
|
|
20250212,151600,8024606230,947,947,947,946,8771
|
|
20250212,151500,8016305141,946,947,947,946,3559
|
|
20250212,151400,8012935948,947,947,947,947,7552
|
|
20250212,151300,8005784204,948,948,949,947,12227
|
|
20250212,151200,7994199198,948,949,949,947,25194
|
|
20250212,151100,7970320295,949,948,949,948,13632
|
|
20250212,151000,7957388481,948,948,949,948,9291
|
|
20250212,150900,7948580589,949,949,949,948,3530
|
|
20250212,150800,7945232494,948,948,948,947,28027
|
|
20250212,150700,7918670855,948,947,948,947,2776
|
|
20250212,150600,7916041360,948,946,948,946,9142
|
|
20250212,150500,7907383885,947,947,947,945,6355
|
|
20250212,150400,7901368208,947,947,947,946,2047
|
|
20250212,150300,7899431599,947,946,947,946,6180
|
|
20250212,150200,7893582473,946,945,946,944,42257
|
|
20250212,150100,7853653134,945,945,945,944,11135
|
|
20250212,150000,7843141056,944,944,945,944,1910
|
|
20250212,145900,7841337720,944,944,944,944,3508
|
|
20250212,145800,7838026168,945,944,946,943,8153
|
|
20250212,145700,7830329982,946,945,946,944,16256
|
|
20250212,145600,7814969497,945,943,945,943,5522
|
|
20250212,145500,7809758366,944,944,944,943,4094
|
|
20250212,145400,7805896495,944,944,944,943,735
|
|
20250212,145300,7805202896,944,943,944,943,1240
|
|
20250212,145200,7804033557,943,943,944,940,39368
|
|
20250212,145100,7766983945,943,943,943,942,13094
|
|
20250212,145000,7754645839,941,943,943,941,15655
|
|
20250212,144900,7739909008,942,944,944,942,17719
|
|
20250212,144800,7723215459,944,944,945,942,26186
|
|
20250212,144700,7698526614,945,944,945,943,6910
|
|
20250212,144600,7692004871,945,944,945,944,4887
|
|
20250212,144500,7687391307,945,944,946,944,13983
|
|
20250212,144400,7674181259,945,945,945,944,12799
|
|
20250212,144300,7662098468,945,945,945,944,5350
|
|
20250212,144200,7657042746,945,945,945,944,8790
|
|
20250212,144100,7648741269,945,945,946,945,22302
|
|
20250212,144000,7627665860,945,945,946,945,3268
|
|
20250212,143900,7624577446,946,946,946,945,10014
|
|
20250212,143800,7615112922,945,946,946,945,1030
|
|
20250212,143700,7614138595,946,945,946,945,5355
|
|
20250212,143600,7609076425,945,941,946,941,1908
|
|
20250212,143500,7607275181,946,946,947,941,83930
|
|
20250212,143400,7528035172,946,947,947,946,4334
|
|
20250212,143300,7523935157,947,948,948,946,33419
|
|
20250212,143200,7492302672,948,949,949,948,8527
|
|
20250212,143100,7484217591,950,950,950,949,13129
|
|
20250212,143000,7471752861,951,950,951,950,4097
|
|
20250212,142900,7467859653,951,952,952,951,1249
|
|
20250212,142800,7466671453,952,953,953,951,13258
|
|
20250212,142700,7454050971,952,952,953,952,2553
|
|
20250212,142600,7451619087,953,953,953,952,3415
|
|
20250212,142500,7448364756,953,953,954,952,4546
|
|
20250212,142400,7444030789,954,954,955,954,9449
|
|
20250212,142300,7435013420,955,955,956,952,13468
|
|
20250212,142200,7422157115,956,953,956,952,31939
|
|
20250212,142100,7391705393,954,952,955,952,19883
|
|
20250212,142000,7372745520,953,949,953,949,26177
|
|
20250212,141900,7347840433,950,949,950,949,2007
|
|
20250212,141800,7345933911,950,949,951,949,9009
|
|
20250212,141700,7337377403,950,948,950,948,11164
|
|
20250212,141600,7326781904,949,948,949,948,16749
|
|
20250212,141500,7310887770,949,948,949,948,16779
|
|
20250212,141400,7294964987,949,948,949,948,15988
|
|
20250212,141300,7279802041,949,948,949,948,11846
|
|
20250212,141200,7268561629,949,949,949,948,7644
|
|
20250212,141100,7261308694,948,949,949,947,15452
|
|
20250212,141000,7246650988,947,948,949,947,28369
|
|
20250212,140900,7219756416,948,949,949,947,5875
|
|
20250212,140800,7214188494,949,949,949,949,1408
|
|
20250212,140700,7212852302,947,948,949,947,7778
|
|
20250212,140600,7205478664,948,948,949,947,16305
|
|
20250212,140500,7190022679,949,950,951,949,34730
|
|
20250212,140400,7157061999,951,951,951,950,8003
|
|
20250212,140300,7149455735,951,950,952,950,13819
|
|
20250212,140200,7136324952,950,950,951,950,6069
|
|
20250212,140100,7130558582,951,951,951,951,5586
|
|
20250212,140000,7125246296,952,953,953,952,5888
|
|
20250212,135900,7119640594,954,954,954,950,31128
|
|
20250212,135800,7090034307,952,952,954,950,21363
|
|
20250212,135700,7069701318,954,953,955,952,21487
|
|
20250212,135600,7049219621,955,955,955,952,44739
|
|
20250212,135500,7006533441,953,949,955,949,23077
|
|
20250212,135400,6984572435,950,949,950,947,11132
|
|
20250212,135300,6974010048,947,947,948,947,8837
|
|
20250212,135200,6965637357,947,948,948,946,4305
|
|
20250212,135100,6961560349,948,948,948,946,53088
|
|
20250212,135000,6911320669,949,949,949,948,5924
|
|
20250212,134900,6905704600,948,949,949,948,4778
|
|
20250212,134800,6901172548,949,948,949,948,2914
|
|
20250212,134700,6898407202,949,949,949,947,53700
|
|
20250212,134600,6847543006,949,950,950,949,14877
|
|
20250212,134500,6833416562,951,951,951,950,651
|
|
20250212,134400,6832797473,950,951,951,950,640
|
|
20250212,134300,6832189185,951,950,951,949,3596
|
|
20250212,134200,6828772462,949,949,949,948,5180
|
|
20250212,134100,6823858647,949,948,949,947,15409
|
|
20250212,134000,6809250921,948,949,949,947,9046
|
|
20250212,133900,6800677439,949,949,949,949,6250
|
|
20250212,133800,6794746189,950,951,951,950,21537
|
|
20250212,133700,6774285797,950,951,951,950,2730
|
|
20250212,133600,6771690581,951,951,951,951,7474
|
|
20250212,133500,6764582807,952,951,952,950,6201
|
|
20250212,133400,6758688586,952,952,952,951,6803
|
|
20250212,133300,6752218862,952,952,952,951,2427
|
|
20250212,133200,6749910088,951,952,952,951,4790
|
|
20250212,133100,6745352231,952,952,952,951,910
|
|
20250212,133000,6744486782,952,951,952,951,3898
|
|
20250212,132900,6740779080,952,953,953,951,22428
|
|
20250212,132800,6719436161,953,953,954,952,6889
|
|
20250212,132700,6712871372,953,953,955,952,7513
|
|
20250212,132600,6705713223,955,955,955,953,448
|
|
20250212,132500,6705285885,955,955,955,953,147
|
|
20250212,132400,6705145696,955,955,956,955,1276
|
|
20250212,132300,6703927110,955,954,955,953,3971
|
|
20250212,132200,6700139912,955,954,955,953,7586
|
|
20250212,132100,6692910441,956,953,956,952,5667
|
|
20250212,132000,6687505464,953,952,956,952,2323
|
|
20250212,131900,6685290601,956,957,957,953,33880
|
|
20250212,131800,6652992987,956,957,957,956,20669
|
|
20250212,131700,6633231877,957,960,960,957,2302
|
|
20250212,131600,6631027381,960,960,961,958,49616
|
|
20250212,131500,6583397954,960,961,961,960,2931
|
|
20250212,131400,6580581623,961,959,961,959,11225
|
|
20250212,131300,6569806668,959,959,960,959,7637
|
|
20250212,131200,6562475201,959,961,961,959,20034
|
|
20250212,131100,6543242017,961,960,961,960,16286
|
|
20250212,131000,6527607449,960,960,961,960,52643
|
|
20250212,130900,6477059951,960,958,960,958,39352
|
|
20250212,130800,6439306165,958,956,959,956,19764
|
|
20250212,130700,6420383068,957,957,957,956,16064
|
|
20250212,130600,6405014536,956,957,957,954,11972
|
|
20250212,130500,6393565468,954,958,958,954,29369
|
|
20250212,130400,6365500243,955,956,958,954,23738
|
|
20250212,130300,6342786765,954,956,957,954,5041
|
|
20250212,130200,6337971902,955,955,957,954,12425
|
|
20250212,130100,6326100584,954,955,956,953,13495
|
|
20250212,130000,6313218730,954,951,956,950,17188
|
|
20250212,125900,6296827874,950,950,951,950,2790
|
|
20250212,125800,6294175838,951,951,951,950,9121
|
|
20250212,125700,6285510862,951,951,953,951,2182
|
|
20250212,125600,6283435578,951,953,953,951,11467
|
|
20250212,125500,6272519188,953,955,955,953,6830
|
|
20250212,125400,6266010173,954,955,955,953,6706
|
|
20250212,125300,6259618377,956,954,956,953,4237
|
|
20250212,125200,6255572599,954,951,954,951,6440
|
|
20250212,125100,6249443416,951,950,951,950,11421
|
|
20250212,125000,6238593257,950,950,950,950,6041
|
|
20250212,124900,6232854307,950,949,950,949,1410
|
|
20250212,124800,6231515205,949,947,949,947,10805
|
|
20250212,124700,6221273156,948,947,948,946,32331
|
|
20250212,124600,6190653040,947,947,947,946,1250
|
|
20250212,124500,6189470000,947,947,947,946,14784
|
|
20250212,124400,6175476323,947,947,948,946,50068
|
|
20250212,124300,6128090909,948,948,948,946,12553
|
|
20250212,124200,6116200359,948,948,949,947,7137
|
|
20250212,124100,6109434851,948,949,950,948,5078
|
|
20250212,124000,6104619523,949,950,950,949,3624
|
|
20250212,123900,6101180166,949,951,951,949,16737
|
|
20250212,123800,6085283327,951,951,951,950,6112
|
|
20250212,123700,6079476905,951,951,951,950,2894
|
|
20250212,123600,6076725911,950,951,951,950,6933
|
|
20250212,123500,6070139078,951,951,951,950,1665
|
|
20250212,123400,6068557022,951,951,951,950,4416
|
|
20250212,123300,6064361407,951,951,951,950,2001
|
|
20250212,123200,6062460213,951,951,951,950,6774
|
|
20250212,123100,6056024668,952,952,952,951,7709
|
|
20250212,123000,6048687837,952,951,952,951,2980
|
|
20250212,122900,6045853655,952,952,952,951,487
|
|
20250212,122800,6045390411,952,952,952,951,1244
|
|
20250212,122700,6044206146,952,952,952,951,16139
|
|
20250212,122600,6028842555,952,952,953,952,1054
|
|
20250212,122500,6027838927,953,952,953,952,2007
|
|
20250212,122400,6025927561,953,952,953,952,1106
|
|
20250212,122300,6024874627,952,952,953,952,2100
|
|
20250212,122200,6022874742,952,953,953,952,6275
|
|
20250212,122100,6016896847,953,954,954,953,24175
|
|
20250212,122000,5993834543,953,953,954,953,12501
|
|
20250212,121900,5981921089,953,953,953,952,18976
|
|
20250212,121800,5963846961,953,958,958,952,21749
|
|
20250212,121700,5943047052,959,959,960,958,2363
|
|
20250212,121600,5940780985,959,959,960,959,31811
|
|
20250212,121500,5910265279,959,962,963,959,32203
|
|
20250212,121400,5879288803,963,952,963,952,109840
|
|
20250212,121300,5773912996,954,947,954,947,13852
|
|
20250212,121200,5760758728,948,947,948,946,23096
|
|
20250212,121100,5738868864,948,948,948,945,39218
|
|
20250212,121000,5701781845,948,948,949,948,2061
|
|
20250212,120900,5699826136,947,946,947,945,42838
|
|
20250212,120800,5659301647,946,947,947,945,60937
|
|
20250212,120700,5601650899,948,950,950,948,15529
|
|
20250212,120600,5586922563,950,950,951,950,9278
|
|
20250212,120500,5578108462,951,951,951,950,2343
|
|
20250212,120400,5575880544,951,951,951,951,9067
|
|
20250212,120300,5567257827,951,952,952,951,4499
|
|
20250212,120200,5562979127,952,952,952,951,2974
|
|
20250212,120100,5560149813,952,952,952,951,6262
|
|
20250212,120000,5554188689,952,952,952,951,623
|
|
20250212,115900,5553595600,952,951,952,951,1910
|
|
20250212,115800,5551779140,951,951,951,950,2393
|
|
20250212,115700,5549505777,950,951,952,950,46256
|
|
20250212,115600,5505537879,951,952,953,951,3661
|
|
20250212,115500,5502052862,952,952,953,952,13833
|
|
20250212,115400,5488883612,952,952,953,952,5043
|
|
20250212,115300,5484082675,953,955,955,953,21682
|
|
20250212,115200,5463417217,955,953,955,953,5990
|
|
20250212,115100,5457705933,953,954,955,953,12681
|
|
20250212,115000,5445607650,954,954,955,954,2720
|
|
20250212,114900,5443012416,955,955,955,954,330
|
|
20250212,114800,5442697481,955,955,955,955,644
|
|
20250212,114700,5442082461,955,957,957,955,5751
|
|
20250212,114600,5436583540,957,957,957,957,1730
|
|
20250212,114500,5434927930,955,957,957,955,4343
|
|
20250212,114400,5430777343,957,954,958,954,10846
|
|
20250212,114300,5420398544,954,954,954,953,10798
|
|
20250212,114200,5410097657,954,954,954,953,2868
|
|
20250212,114100,5407361589,954,954,954,953,3808
|
|
20250212,114000,5403729768,954,954,954,953,3784
|
|
20250212,113900,5400121611,954,954,955,953,10719
|
|
20250212,113800,5389893125,955,956,956,955,14970
|
|
20250212,113700,5375592289,956,957,957,956,4424
|
|
20250212,113600,5371362126,957,956,957,956,103
|
|
20250212,113500,5371263557,956,958,958,956,4172
|
|
20250212,113400,5367272266,958,958,958,957,11033
|
|
20250212,113300,5356713673,958,958,958,958,7344
|
|
20250212,113200,5349678121,959,959,959,958,481
|
|
20250212,113100,5349217204,959,959,959,959,2545
|
|
20250212,113000,5346776549,959,959,959,958,1570
|
|
20250212,112900,5345271371,959,959,959,958,4504
|
|
20250212,112800,5340953218,958,957,958,957,6588
|
|
20250212,112700,5334642432,956,956,956,956,539
|
|
20250212,112600,5334127148,956,955,956,955,2025
|
|
20250212,112500,5332193248,955,955,956,955,2983
|
|
20250212,112400,5329343688,955,958,958,955,7579
|
|
20250212,112300,5322091919,959,960,960,959,3807
|
|
20250212,112200,5318440831,959,961,961,959,16228
|
|
20250212,112100,5302871314,960,960,961,960,25047
|
|
20250212,112000,5278825446,960,962,962,960,5095
|
|
20250212,111900,5273929167,962,963,963,961,16545
|
|
20250212,111800,5258026210,962,963,963,961,30786
|
|
20250212,111700,5228426095,962,962,963,961,41232
|
|
20250212,111600,5188761110,962,960,963,960,123928
|
|
20250212,111500,5069567762,961,961,961,960,10786
|
|
20250212,111400,5059211366,960,960,962,959,33195
|
|
20250212,111300,5027329061,959,962,962,957,14621
|
|
20250212,111200,5013286507,961,954,962,953,52957
|
|
20250212,111100,4962542677,953,953,954,952,27172
|
|
20250212,111000,4936628558,952,953,953,952,12562
|
|
20250212,110900,4924659822,952,950,953,948,84798
|
|
20250212,110800,4844109504,951,953,953,950,22561
|
|
20250212,110700,4822647677,953,954,954,953,13165
|
|
20250212,110600,4810100521,954,954,954,953,2418
|
|
20250212,110500,4807793849,954,955,955,954,2500
|
|
20250212,110400,4805408769,955,954,955,954,171
|
|
20250212,110300,4805245593,953,954,954,953,7274
|
|
20250212,110200,4798313325,954,953,954,953,5680
|
|
20250212,110100,4792898292,953,953,953,952,2701
|
|
20250212,110000,4790324339,953,954,954,953,20995
|
|
20250212,105900,4770316030,954,955,955,954,7233
|
|
20250212,105800,4763413448,955,954,955,954,1595
|
|
20250212,105700,4761891480,954,953,954,953,10556
|
|
20250212,105600,4751823175,953,952,954,952,4309
|
|
20250212,105500,4747718434,952,953,954,952,13475
|
|
20250212,105400,4734880002,953,955,955,953,5443
|
|
20250212,105300,4729691319,955,952,955,952,5423
|
|
20250212,105200,4724521800,951,957,957,951,31783
|
|
20250212,105100,4694266076,956,956,956,955,3797
|
|
20250212,105000,4690637567,956,958,958,956,2733
|
|
20250212,104900,4688019565,958,955,958,955,3188
|
|
20250212,104800,4684973136,953,953,955,953,1453
|
|
20250212,104700,4683586361,953,953,953,953,8946
|
|
20250212,104600,4675060823,953,953,953,952,931
|
|
20250212,104500,4674173757,953,953,953,953,10871
|
|
20250212,104400,4663813694,954,954,955,954,53680
|
|
20250212,104300,4612602935,954,955,955,954,20924
|
|
20250212,104200,4592641218,954,955,955,954,7768
|
|
20250212,104100,4585223778,955,955,957,954,19841
|
|
20250212,104000,4566283009,957,957,958,954,36548
|
|
20250212,103900,4531361311,957,957,958,957,45622
|
|
20250212,103800,4487700753,958,957,958,957,563
|
|
20250212,103700,4487161701,957,958,958,957,3869
|
|
20250212,103600,4483457418,958,958,958,957,189
|
|
20250212,103500,4483276506,958,958,959,957,5731
|
|
20250212,103400,4477787899,958,958,959,957,7369
|
|
20250212,103300,4470730395,959,959,959,958,7997
|
|
20250212,103200,4463069265,958,958,959,958,4875
|
|
20250212,103100,4458399014,958,959,960,958,8391
|
|
20250212,103000,4450351867,959,959,960,959,1847
|
|
20250212,102900,4448580247,960,960,960,959,7226
|
|
20250212,102800,4441650132,960,960,961,960,3148
|
|
20250212,102700,4438627680,961,961,961,959,6037
|
|
20250212,102600,4432831477,960,960,961,960,6818
|
|
20250212,102500,4426286047,961,961,961,959,3110
|
|
20250212,102400,4423298402,961,961,961,959,10669
|
|
20250212,102300,4413046027,958,957,961,956,23973
|
|
20250212,102200,4390060530,956,957,957,956,40197
|
|
20250212,102100,4351593966,957,958,958,957,20514
|
|
20250212,102000,4331952572,958,960,960,958,21736
|
|
20250212,101900,4311125431,960,962,962,959,40719
|
|
20250212,101800,4272056043,961,962,962,961,1539
|
|
20250212,101700,4270576525,962,962,964,961,1018
|
|
20250212,101600,4269597490,962,960,964,960,8979
|
|
20250212,101500,4260975414,960,958,960,957,37838
|
|
20250212,101400,4224690438,958,957,958,957,16228
|
|
20250212,101300,4209147966,958,960,960,958,24774
|
|
20250212,101200,4185397924,960,963,963,960,56597
|
|
20250212,101100,4131016099,964,964,964,963,7806
|
|
20250212,101000,4123494409,964,965,965,963,15944
|
|
20250212,100900,4108124476,965,967,967,965,34991
|
|
20250212,100800,4074333802,967,966,967,966,32837
|
|
20250212,100700,4042609774,967,967,967,966,5980
|
|
20250212,100600,4036832239,966,966,967,966,14932
|
|
20250212,100500,4022405487,966,967,970,966,10930
|
|
20250212,100400,4011841518,967,970,971,967,52873
|
|
20250212,100300,3960565209,971,970,972,970,22525
|
|
20250212,100200,3938700100,971,973,973,970,45900
|
|
20250212,100100,3894130269,973,972,973,971,63412
|
|
20250212,100000,3832469759,971,965,972,965,94867
|
|
20250212,095900,3740452382,967,965,968,965,22538
|
|
20250212,095800,3718675638,966,964,966,964,11066
|
|
20250212,095700,3707990467,965,962,965,961,19640
|
|
20250212,095600,3689066626,962,962,962,961,6735
|
|
20250212,095500,3682591316,962,961,963,961,7890
|
|
20250212,095400,3675000865,961,963,964,961,12944
|
|
20250212,095300,3662546106,963,965,966,962,12791
|
|
20250212,095200,3650204292,965,963,965,962,13667
|
|
20250212,095100,3637040960,963,965,965,963,32084
|
|
20250212,095000,3606118459,966,969,969,966,28383
|
|
20250212,094900,3578675091,968,969,970,968,16310
|
|
20250212,094800,3562871961,969,969,970,968,23349
|
|
20250212,094700,3540240286,970,970,973,966,61313
|
|
20250212,094600,3480782627,970,966,970,965,128142
|
|
20250212,094500,3356702648,965,963,966,962,24260
|
|
20250212,094400,3333312876,963,963,964,963,2307
|
|
20250212,094300,3331090932,960,957,963,957,51896
|
|
20250212,094200,3281273142,958,959,960,957,25749
|
|
20250212,094100,3256584492,959,956,959,956,25371
|
|
20250212,094000,3232301975,956,960,960,956,26998
|
|
20250212,093900,3206459869,960,963,963,960,17496
|
|
20250212,093800,3189649141,962,962,963,962,24790
|
|
20250212,093700,3165792251,962,961,962,957,43958
|
|
20250212,093600,3123605360,960,959,960,957,56210
|
|
20250212,093500,3069690305,959,958,959,956,56005
|
|
20250212,093400,3016091640,959,964,964,959,49685
|
|
20250212,093300,2968405989,964,967,968,961,68770
|
|
20250212,093200,2902009799,967,971,971,967,81364
|
|
20250212,093100,2823175448,970,976,977,970,215688
|
|
20250212,093000,2613169838,975,975,977,972,163053
|
|
20250212,092900,2454134437,974,970,975,969,218336
|
|
20250212,092800,2241978525,969,965,970,964,164565
|
|
20250212,092700,2082759798,964,961,966,960,41229
|
|
20250212,092600,2042989616,960,959,961,958,43486
|
|
20250212,092500,2001245734,958,958,960,957,60150
|
|
20250212,092400,1943582623,960,953,960,953,35079
|
|
20250212,092300,1909989648,951,951,954,950,27791
|
|
20250212,092200,1883540259,950,950,952,950,21575
|
|
20250212,092100,1863028293,948,945,950,945,23318
|
|
20250212,092000,1840950093,945,947,948,945,40900
|
|
20250212,091900,1802268573,947,950,951,946,53678
|
|
20250212,091800,1751367427,950,957,957,950,49898
|
|
20250212,091700,1703794264,957,964,964,957,94211
|
|
20250212,091600,1613240526,964,966,966,964,88541
|
|
20250212,091500,1527808519,965,966,967,965,54514
|
|
20250212,091400,1475161113,967,963,967,963,97928
|
|
20250212,091300,1380649910,963,962,963,960,52835
|
|
20250212,091200,1329859805,962,963,964,960,76954
|
|
20250212,091100,1255812427,963,966,966,960,86472
|
|
20250212,091000,1172443606,966,966,967,963,126185
|
|
20250212,090900,1050658475,967,955,972,954,202955
|
|
20250212,090800,854670470,958,939,958,937,132556
|
|
20250212,090700,728849174,940,947,947,937,87936
|
|
20250212,090600,645961366,945,948,948,945,142180
|
|
20250212,090500,511348112,947,950,950,946,68255
|
|
20250212,090400,446628555,950,952,953,950,53397
|
|
20250212,090300,395851266,953,949,953,947,86264
|
|
20250212,090200,313983192,949,948,950,945,83766
|
|
20250212,090100,234676910,948,938,950,937,95214
|
|
20250212,090000,145129754,937,945,947,937,154040
|