577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,183400,8892361373,988,988,988,988,125637
|
|
20250214,183300,8892361373,988,988,988,988,0
|
|
20250214,183200,8892361373,988,988,988,988,0
|
|
20250214,183100,8892361373,988,988,988,988,0
|
|
20250214,183000,8892361373,988,988,988,988,0
|
|
20250214,182900,8892361373,988,988,988,988,0
|
|
20250214,182800,8892361373,988,988,988,988,0
|
|
20250214,182700,8892361373,988,988,988,988,0
|
|
20250214,182600,8892361373,988,988,988,988,0
|
|
20250214,182500,8892361373,988,988,988,988,0
|
|
20250214,182400,8892361373,988,988,988,988,0
|
|
20250214,182300,8892361373,988,988,988,988,0
|
|
20250214,182200,8892361373,988,988,988,988,0
|
|
20250214,182100,8892361373,988,988,988,988,0
|
|
20250214,182000,8892361373,988,988,988,988,0
|
|
20250214,181900,8892361373,988,988,988,988,0
|
|
20250214,181800,8892361373,988,988,988,988,0
|
|
20250214,181700,8892361373,988,988,988,988,0
|
|
20250214,181600,8892361373,988,988,988,988,0
|
|
20250214,181500,8892361373,988,988,988,988,0
|
|
20250214,181400,8892361373,988,988,988,988,0
|
|
20250214,181300,8892361373,988,988,988,988,0
|
|
20250214,181200,8892361373,988,988,988,988,0
|
|
20250214,181100,8892361373,988,988,988,988,0
|
|
20250214,181000,8892361373,988,988,988,988,0
|
|
20250214,180900,8892361373,988,988,988,988,0
|
|
20250214,180800,8892361373,988,988,988,988,0
|
|
20250214,180700,8892361373,988,988,988,988,0
|
|
20250214,180600,8892361373,988,988,988,988,0
|
|
20250214,180500,8892361373,988,988,988,988,0
|
|
20250214,180400,8892361373,988,988,988,988,125637
|
|
20250214,180300,8892361373,988,988,988,988,0
|
|
20250214,180200,8892361373,988,988,988,988,0
|
|
20250214,180100,8892361373,988,988,988,988,0
|
|
20250214,180000,8892361373,988,988,988,988,0
|
|
20250214,175900,8892361373,988,988,988,988,0
|
|
20250214,175800,8892361373,988,988,988,988,0
|
|
20250214,175700,8892361373,988,988,988,988,0
|
|
20250214,175600,8892361373,988,988,988,988,0
|
|
20250214,175500,8892361373,988,988,988,988,0
|
|
20250214,175400,8892361373,988,988,988,988,0
|
|
20250214,175300,8892361373,988,988,988,988,0
|
|
20250214,175200,8892361373,988,988,988,988,0
|
|
20250214,175100,8892361373,988,988,988,988,0
|
|
20250214,175000,8892361373,988,988,988,988,0
|
|
20250214,174900,8892361373,988,988,988,988,0
|
|
20250214,174800,8892361373,988,988,988,988,0
|
|
20250214,174700,8892361373,988,988,988,988,0
|
|
20250214,174600,8892361373,988,988,988,988,0
|
|
20250214,174500,8892361373,988,988,988,988,0
|
|
20250214,174400,8892361373,988,988,988,988,0
|
|
20250214,174300,8892361373,988,988,988,988,0
|
|
20250214,174200,8892361373,988,988,988,988,0
|
|
20250214,174100,8892361373,988,988,988,988,0
|
|
20250214,174000,8892361373,988,988,988,988,0
|
|
20250214,173900,8892361373,988,988,988,988,0
|
|
20250214,173800,8892361373,988,988,988,988,0
|
|
20250214,173700,8892361373,988,988,988,988,0
|
|
20250214,173600,8892361373,988,988,988,988,0
|
|
20250214,173500,8892361373,988,988,988,988,0
|
|
20250214,173400,8892361373,988,988,988,988,125637
|
|
20250214,173300,8892361373,988,988,988,988,0
|
|
20250214,173200,8892361373,988,988,988,988,0
|
|
20250214,173100,8892361373,988,988,988,988,0
|
|
20250214,173000,8892361373,988,988,988,988,0
|
|
20250214,172900,8892361373,988,988,988,988,0
|
|
20250214,172800,8892361373,988,988,988,988,0
|
|
20250214,172700,8892361373,988,988,988,988,0
|
|
20250214,172600,8892361373,988,988,988,988,0
|
|
20250214,172500,8892361373,988,988,988,988,0
|
|
20250214,172400,8892361373,988,988,988,988,0
|
|
20250214,172300,8892361373,988,988,988,988,0
|
|
20250214,172200,8892361373,988,988,988,988,0
|
|
20250214,172100,8892361373,988,988,988,988,0
|
|
20250214,172000,8892361373,988,988,988,988,0
|
|
20250214,171900,8892361373,988,988,988,988,0
|
|
20250214,171800,8892361373,988,988,988,988,0
|
|
20250214,171700,8892361373,988,988,988,988,0
|
|
20250214,171600,8892361373,988,988,988,988,0
|
|
20250214,171500,8892361373,988,988,988,988,0
|
|
20250214,171400,8892361373,988,988,988,988,0
|
|
20250214,171300,8892361373,988,988,988,988,0
|
|
20250214,171200,8892361373,988,988,988,988,0
|
|
20250214,171100,8892361373,988,988,988,988,0
|
|
20250214,171000,8892361373,988,988,988,988,0
|
|
20250214,170900,8892361373,988,988,988,988,0
|
|
20250214,170800,8892361373,988,988,988,988,0
|
|
20250214,170700,8892361373,988,988,988,988,0
|
|
20250214,170600,8892361373,988,988,988,988,0
|
|
20250214,170500,8892361373,988,988,988,988,0
|
|
20250214,170400,8892361373,988,988,988,988,125637
|
|
20250214,170300,8892361373,988,988,988,988,0
|
|
20250214,170200,8892361373,988,988,988,988,0
|
|
20250214,170100,8892361373,988,988,988,988,0
|
|
20250214,170000,8892361373,988,988,988,988,0
|
|
20250214,165900,8892361373,988,988,988,988,0
|
|
20250214,165800,8892361373,988,988,988,988,0
|
|
20250214,165700,8892361373,988,988,988,988,0
|
|
20250214,165600,8892361373,988,988,988,988,0
|
|
20250214,165500,8892361373,988,988,988,988,0
|
|
20250214,165400,8892361373,988,988,988,988,0
|
|
20250214,165300,8892361373,988,988,988,988,0
|
|
20250214,165200,8892361373,988,988,988,988,0
|
|
20250214,165100,8892361373,988,988,988,988,0
|
|
20250214,165000,8892361373,988,988,988,988,0
|
|
20250214,164900,8892361373,988,988,988,988,0
|
|
20250214,164800,8892361373,988,988,988,988,0
|
|
20250214,164700,8892361373,988,988,988,988,0
|
|
20250214,164600,8892361373,988,988,988,988,0
|
|
20250214,164500,8892361373,988,988,988,988,0
|
|
20250214,164400,8892361373,988,988,988,988,0
|
|
20250214,164300,8892361373,988,988,988,988,0
|
|
20250214,164200,8892361373,988,988,988,988,0
|
|
20250214,164100,8892361373,988,988,988,988,0
|
|
20250214,164000,8892361373,988,988,988,988,0
|
|
20250214,163900,8892361373,988,988,988,988,0
|
|
20250214,163800,8892361373,988,988,988,988,0
|
|
20250214,163700,8892361373,988,988,988,988,0
|
|
20250214,163600,8892361373,988,988,988,988,0
|
|
20250214,163500,8892361373,988,988,988,988,0
|
|
20250214,163400,8892361373,988,988,988,988,125637
|
|
20250214,163300,8892361373,988,988,988,988,0
|
|
20250214,163200,8892361373,988,988,988,988,0
|
|
20250214,163100,8892361373,988,988,988,988,0
|
|
20250214,163000,8892361373,988,988,988,988,0
|
|
20250214,162900,8892361373,988,988,988,988,0
|
|
20250214,162800,8892361373,988,988,988,988,0
|
|
20250214,162700,8892361373,988,988,988,988,0
|
|
20250214,162600,8892361373,988,988,988,988,0
|
|
20250214,162500,8892361373,988,988,988,988,0
|
|
20250214,162400,8892361373,988,988,988,988,0
|
|
20250214,162300,8892361373,988,988,988,988,0
|
|
20250214,162200,8892361373,988,988,988,988,0
|
|
20250214,162100,8892361373,988,988,988,988,0
|
|
20250214,162000,8892361373,988,988,988,988,0
|
|
20250214,161900,8892361373,988,988,988,988,0
|
|
20250214,161800,8892361373,988,988,988,988,0
|
|
20250214,161700,8892361373,988,988,988,988,0
|
|
20250214,161600,8892361373,988,988,988,988,0
|
|
20250214,161500,8892361373,988,988,988,988,0
|
|
20250214,161400,8892361373,988,988,988,988,0
|
|
20250214,161300,8892361373,988,988,988,988,0
|
|
20250214,161200,8892361373,988,988,988,988,0
|
|
20250214,161100,8892361373,988,988,988,988,0
|
|
20250214,161000,8892361373,988,988,988,988,0
|
|
20250214,160900,8892361373,988,988,988,988,0
|
|
20250214,160800,8892361373,988,988,988,988,0
|
|
20250214,160700,8892361373,988,988,988,988,0
|
|
20250214,160600,8892361373,988,988,988,988,0
|
|
20250214,160500,8892361373,988,988,988,988,0
|
|
20250214,160400,8892361373,988,988,988,988,125637
|
|
20250214,160300,8892361373,988,988,988,988,0
|
|
20250214,160200,8892361373,988,988,988,988,0
|
|
20250214,160100,8892361373,988,988,988,988,0
|
|
20250214,160000,8892361373,988,988,988,988,0
|
|
20250214,155900,8892361373,988,988,988,988,0
|
|
20250214,155800,8892361373,988,988,988,988,0
|
|
20250214,155700,8892361373,988,988,988,988,0
|
|
20250214,155600,8892361373,988,988,988,988,0
|
|
20250214,155500,8892361373,988,988,988,988,0
|
|
20250214,155400,8892361373,988,988,988,988,0
|
|
20250214,155300,8892361373,988,988,988,988,0
|
|
20250214,155200,8892361373,988,988,988,988,0
|
|
20250214,155100,8892361373,988,988,988,988,0
|
|
20250214,155000,8892361373,988,988,988,988,0
|
|
20250214,154900,8892361373,988,988,988,988,0
|
|
20250214,154800,8892361373,988,988,988,988,0
|
|
20250214,154700,8892361373,988,988,988,988,0
|
|
20250214,154600,8892361373,988,988,988,988,0
|
|
20250214,154500,8892361373,988,988,988,988,0
|
|
20250214,154400,8892361373,988,988,988,988,0
|
|
20250214,154300,8892361373,988,988,988,988,0
|
|
20250214,154200,8892361373,988,988,988,988,0
|
|
20250214,154100,8892361373,988,988,988,988,0
|
|
20250214,154000,8892361373,988,988,988,988,0
|
|
20250214,153900,8892361373,988,988,988,988,0
|
|
20250214,153800,8892361373,988,988,988,988,0
|
|
20250214,153700,8892361373,988,988,988,988,0
|
|
20250214,153600,8892361373,988,988,988,988,0
|
|
20250214,153500,8892361373,988,988,988,988,0
|
|
20250214,153400,8892361373,988,988,988,988,125637
|
|
20250214,153300,8892361373,988,988,988,988,0
|
|
20250214,153200,8892361373,988,988,988,988,0
|
|
20250214,153100,8892361373,988,988,988,988,0
|
|
20250214,153000,8892361373,988,988,988,988,125637
|
|
20250214,152900,8768232017,988,988,988,988,0
|
|
20250214,152800,8768232017,988,988,988,988,0
|
|
20250214,152700,8768232017,988,988,988,988,0
|
|
20250214,152600,8768232017,988,988,988,988,0
|
|
20250214,152500,8768232017,988,988,988,988,0
|
|
20250214,152400,8768232017,988,988,988,988,0
|
|
20250214,152300,8768232017,988,988,988,988,0
|
|
20250214,152200,8768232017,988,988,988,988,0
|
|
20250214,152100,8768232017,988,988,988,988,0
|
|
20250214,152000,8768232017,988,988,988,988,0
|
|
20250214,151900,8768232017,988,986,988,986,40595
|
|
20250214,151800,8728173353,987,986,987,986,14490
|
|
20250214,151700,8713879062,987,986,987,986,11456
|
|
20250214,151600,8702580143,987,986,988,986,25274
|
|
20250214,151500,8677641268,987,987,987,986,28799
|
|
20250214,151400,8649242208,987,987,987,986,18046
|
|
20250214,151300,8631431434,987,988,988,986,42351
|
|
20250214,151200,8589640652,988,987,988,987,18473
|
|
20250214,151100,8571404390,987,988,988,987,4301
|
|
20250214,151000,8567156716,988,988,988,987,2658
|
|
20250214,150900,8564532408,988,988,988,987,1187
|
|
20250214,150800,8563359670,988,986,989,986,27461
|
|
20250214,150700,8536256579,986,988,988,986,26340
|
|
20250214,150600,8510258704,988,987,988,987,6721
|
|
20250214,150500,8503621603,987,988,989,986,23461
|
|
20250214,150400,8480465934,989,988,989,987,32166
|
|
20250214,150300,8448686338,988,986,988,986,30953
|
|
20250214,150200,8418137277,987,987,987,986,5745
|
|
20250214,150100,8412472186,987,986,987,986,6642
|
|
20250214,150000,8405923171,986,987,987,986,1725
|
|
20250214,145900,8404221935,987,987,987,986,1326
|
|
20250214,145800,8402913432,987,988,988,986,14880
|
|
20250214,145700,8388228231,988,987,988,987,14131
|
|
20250214,145600,8374278287,988,987,988,987,10465
|
|
20250214,145500,8363944470,988,988,988,987,4747
|
|
20250214,145400,8359258286,988,988,988,987,1245
|
|
20250214,145300,8358029104,988,988,988,987,8478
|
|
20250214,145200,8349657572,988,987,988,987,2587
|
|
20250214,145100,8347104177,988,988,988,987,5623
|
|
20250214,145000,8341552853,987,988,988,987,36868
|
|
20250214,144900,8305128775,988,988,988,988,3998
|
|
20250214,144800,8301178751,988,987,988,987,3113
|
|
20250214,144700,8298106207,987,986,987,986,11305
|
|
20250214,144600,8286948886,986,986,986,985,17484
|
|
20250214,144500,8269716858,986,986,986,986,3234
|
|
20250214,144400,8266528134,986,986,986,985,12063
|
|
20250214,144300,8254634085,986,986,986,985,6329
|
|
20250214,144200,8248394791,986,985,986,985,7750
|
|
20250214,144100,8240754291,986,986,986,985,9867
|
|
20250214,144000,8231025655,985,985,986,985,9418
|
|
20250214,143900,8221748917,986,986,986,985,7519
|
|
20250214,143800,8214335771,986,986,986,985,36799
|
|
20250214,143700,8178086222,986,986,986,985,13186
|
|
20250214,143600,8165087983,986,986,986,985,1325
|
|
20250214,143500,8163781733,986,986,986,985,58293
|
|
20250214,143400,8106354767,986,986,986,986,12280
|
|
20250214,143300,8094246687,987,986,987,986,496
|
|
20250214,143200,8093757612,986,986,987,985,4058
|
|
20250214,143100,8089757140,987,986,987,986,2858
|
|
20250214,143000,8086939073,987,987,987,986,840
|
|
20250214,142900,8086110810,987,987,987,987,1272
|
|
20250214,142800,8084855346,987,987,987,986,2791
|
|
20250214,142700,8082101129,987,987,987,986,5898
|
|
20250214,142600,8076279945,987,986,987,986,4833
|
|
20250214,142500,8071514605,985,985,987,985,9340
|
|
20250214,142400,8062310727,985,986,987,985,7798
|
|
20250214,142300,8054625833,986,987,987,985,4746
|
|
20250214,142200,8049948244,987,986,987,986,8742
|
|
20250214,142100,8041323224,987,987,987,987,12858
|
|
20250214,142000,8028632378,987,987,987,987,12701
|
|
20250214,141900,8016096491,987,987,987,986,9055
|
|
20250214,141800,8007167651,987,987,987,986,287
|
|
20250214,141700,8006884484,986,988,988,986,1557
|
|
20250214,141600,8005346580,988,987,988,987,2027
|
|
20250214,141500,8003345204,987,988,988,986,7859
|
|
20250214,141400,7995589704,987,988,988,987,8404
|
|
20250214,141300,7987294861,988,989,989,988,8541
|
|
20250214,141200,7978856314,989,989,990,988,6534
|
|
20250214,141100,7972396332,989,989,989,989,845
|
|
20250214,141000,7971560627,989,988,990,988,11022
|
|
20250214,140900,7960670236,988,990,990,988,16840
|
|
20250214,140800,7944004464,990,989,990,989,6658
|
|
20250214,140700,7937419676,989,989,990,989,3612
|
|
20250214,140600,7933847394,989,990,990,989,15248
|
|
20250214,140500,7918767107,990,990,990,989,7001
|
|
20250214,140400,7911838917,990,988,990,988,16610
|
|
20250214,140300,7895396317,990,990,990,990,5949
|
|
20250214,140200,7889506807,990,988,990,988,28331
|
|
20250214,140100,7861484264,988,987,988,987,9956
|
|
20250214,140000,7851657437,986,987,988,986,26089
|
|
20250214,135900,7825912311,988,987,989,987,35495
|
|
20250214,135800,7790848204,988,988,989,987,48225
|
|
20250214,135700,7743210989,988,989,989,988,7140
|
|
20250214,135600,7736152001,988,989,989,988,14594
|
|
20250214,135500,7721724386,988,988,990,987,26243
|
|
20250214,135400,7695779290,987,988,989,987,43896
|
|
20250214,135300,7652437974,987,986,988,985,47963
|
|
20250214,135200,7605116968,986,985,986,985,5204
|
|
20250214,135100,7599990517,986,986,986,985,12044
|
|
20250214,135000,7588116334,985,986,986,985,9954
|
|
20250214,134900,7578302744,986,986,986,985,2116
|
|
20250214,134800,7576216383,986,986,986,985,20539
|
|
20250214,134700,7555965429,986,986,986,985,5326
|
|
20250214,134600,7550718015,986,986,986,986,2901
|
|
20250214,134500,7547857629,986,985,986,985,20123
|
|
20250214,134400,7528018931,985,986,986,985,542
|
|
20250214,134300,7527485056,986,985,986,985,12094
|
|
20250214,134200,7515572457,985,985,986,985,9066
|
|
20250214,134100,7506642435,985,985,986,984,10027
|
|
20250214,134000,7496766217,985,985,986,985,5571
|
|
20250214,133900,7491278776,986,985,986,985,1661
|
|
20250214,133800,7489642685,985,984,986,984,503
|
|
20250214,133700,7489147572,984,984,986,982,4105
|
|
20250214,133600,7485111372,984,987,987,984,196
|
|
20250214,133500,7484918108,987,981,987,981,93445
|
|
20250214,133400,7393091060,982,981,982,981,787
|
|
20250214,133300,7392318911,981,981,982,981,31330
|
|
20250214,133200,7361578211,982,982,982,981,951
|
|
20250214,133100,7360644629,981,981,981,980,6507
|
|
20250214,133000,7354261302,981,981,981,980,6736
|
|
20250214,132900,7347658705,981,981,981,980,2789
|
|
20250214,132800,7344924094,980,981,981,980,3429
|
|
20250214,132700,7341560278,981,981,981,980,5090
|
|
20250214,132600,7336567988,981,981,981,980,8581
|
|
20250214,132500,7328155560,981,981,981,980,765
|
|
20250214,132400,7327405097,981,981,981,980,2340
|
|
20250214,132300,7325109661,980,981,981,980,3684
|
|
20250214,132200,7321498958,981,980,981,980,3785
|
|
20250214,132100,7317786335,980,981,981,980,1206
|
|
20250214,132000,7316604454,981,982,982,979,6571
|
|
20250214,131900,7310165021,982,982,982,980,6830
|
|
20250214,131800,7303471252,982,982,983,982,1766
|
|
20250214,131700,7301736808,982,982,982,980,19595
|
|
20250214,131600,7282526140,982,982,982,982,2492
|
|
20250214,131500,7280078996,982,981,982,981,16467
|
|
20250214,131400,7263924592,981,982,983,981,3793
|
|
20250214,131300,7260201063,983,983,983,982,1006
|
|
20250214,131200,7259212865,982,983,983,982,12367
|
|
20250214,131100,7247056137,983,982,983,982,3712
|
|
20250214,131000,7243410941,982,982,982,982,24860
|
|
20250214,130900,7218998421,982,982,982,982,12504
|
|
20250214,130800,7206719493,982,981,982,981,8827
|
|
20250214,130700,7198056542,982,980,982,980,51676
|
|
20250214,130600,7147335233,980,981,981,980,3572
|
|
20250214,130500,7143834551,981,980,981,980,13357
|
|
20250214,130400,7130744342,980,980,981,980,15323
|
|
20250214,130300,7115726995,980,981,981,980,7880
|
|
20250214,130200,7108001728,981,981,981,980,2693
|
|
20250214,130100,7105359897,980,980,981,980,10032
|
|
20250214,130000,7095527991,980,979,980,979,9144
|
|
20250214,125900,7086573895,979,980,981,979,26924
|
|
20250214,125800,7060207048,980,980,980,979,4898
|
|
20250214,125700,7055407151,980,981,981,980,5390
|
|
20250214,125600,7050124921,980,981,981,980,40532
|
|
20250214,125500,7010397852,982,981,982,981,7434
|
|
20250214,125400,7003102059,981,981,981,981,2573
|
|
20250214,125300,7000577946,982,982,982,982,44
|
|
20250214,125200,7000534738,982,981,982,980,10043
|
|
20250214,125100,6990682185,981,982,982,981,1048
|
|
20250214,125000,6989653952,982,982,982,981,446
|
|
20250214,124900,6989216025,982,981,982,981,3371
|
|
20250214,124800,6985906443,981,982,982,981,367
|
|
20250214,124700,6985546383,982,982,982,981,321
|
|
20250214,124600,6985231261,982,980,982,980,7838
|
|
20250214,124500,6977542419,981,980,981,980,1159
|
|
20250214,124400,6976406517,981,981,981,980,14312
|
|
20250214,124300,6962378646,981,981,981,980,5144
|
|
20250214,124200,6957333754,981,981,981,981,4140
|
|
20250214,124100,6953272414,981,981,981,981,3564
|
|
20250214,124000,6949776130,981,981,982,980,34343
|
|
20250214,123900,6916104633,982,982,982,982,391
|
|
20250214,123800,6915720671,982,982,982,982,31
|
|
20250214,123700,6915690229,981,981,982,980,6781
|
|
20250214,123600,6909044603,982,980,982,980,5030
|
|
20250214,123500,6904113143,980,981,981,980,5578
|
|
20250214,123400,6898642653,980,981,981,980,5063
|
|
20250214,123300,6893676911,981,980,981,980,14641
|
|
20250214,123200,6879320087,980,980,981,979,5667
|
|
20250214,123100,6873768392,980,980,980,980,2226
|
|
20250214,123000,6871586912,980,981,981,979,5561
|
|
20250214,122900,6866138677,979,980,981,979,7775
|
|
20250214,122800,6858520184,981,981,981,980,45
|
|
20250214,122700,6858476049,980,981,981,980,2167
|
|
20250214,122600,6856351322,980,980,981,980,6861
|
|
20250214,122500,6849625902,980,980,981,979,14016
|
|
20250214,122400,6835900182,981,980,981,980,7816
|
|
20250214,122300,6828240358,980,980,980,979,26826
|
|
20250214,122200,6801953397,980,979,980,979,4319
|
|
20250214,122100,6797724267,980,979,980,979,1657
|
|
20250214,122000,6796101407,980,980,980,979,10533
|
|
20250214,121900,6785782307,980,979,980,978,5387
|
|
20250214,121800,6780507327,979,978,980,978,5981
|
|
20250214,121700,6774651926,978,978,979,978,2768
|
|
20250214,121600,6771943672,979,979,980,977,116635
|
|
20250214,121500,6657878617,979,981,981,979,5559
|
|
20250214,121400,6652431611,981,980,981,980,1096
|
|
20250214,121300,6651357530,980,981,981,980,10165
|
|
20250214,121200,6641395318,981,980,981,980,6319
|
|
20250214,121100,6635199993,980,979,980,979,17135
|
|
20250214,121000,6618414193,979,980,980,979,11605
|
|
20250214,120900,6607051788,980,980,981,979,35403
|
|
20250214,120800,6572361156,980,981,981,980,6132
|
|
20250214,120700,6566348998,981,980,981,980,6303
|
|
20250214,120600,6560171569,980,981,981,980,6969
|
|
20250214,120500,6553341818,980,981,981,980,15309
|
|
20250214,120400,6538335840,980,982,982,980,11363
|
|
20250214,120300,6527188324,982,981,982,981,1991
|
|
20250214,120200,6525235126,980,980,981,980,5652
|
|
20250214,120100,6519694405,981,981,981,980,7441
|
|
20250214,120000,6512394789,980,981,981,980,5677
|
|
20250214,115900,6506825794,980,981,981,980,18961
|
|
20250214,115800,6488233378,981,982,982,981,6177
|
|
20250214,115700,6482173629,982,982,982,981,2211
|
|
20250214,115600,6480003569,982,982,983,982,4731
|
|
20250214,115500,6475357626,982,982,982,982,120
|
|
20250214,115400,6475239786,982,983,983,981,4872
|
|
20250214,115300,6470451680,983,982,983,981,3765
|
|
20250214,115200,6466756160,982,982,982,981,6229
|
|
20250214,115100,6460639432,982,982,982,982,33
|
|
20250214,115000,6460607026,981,981,981,981,1305
|
|
20250214,114900,6459326821,981,982,982,981,3716
|
|
20250214,114800,6455680419,982,981,983,981,9908
|
|
20250214,114700,6445959161,982,982,982,981,1467
|
|
20250214,114600,6444519357,982,983,983,981,9615
|
|
20250214,114500,6435085855,981,982,983,981,2646
|
|
20250214,114400,6432485056,983,981,983,980,10112
|
|
20250214,114300,6422567395,981,982,983,981,29433
|
|
20250214,114200,6393693288,982,981,982,981,7748
|
|
20250214,114100,6386089598,981,983,983,981,14203
|
|
20250214,114000,6372146017,983,982,983,981,9134
|
|
20250214,113900,6363176505,982,981,982,981,10510
|
|
20250214,113800,6352864378,982,981,982,981,5539
|
|
20250214,113700,6347430601,981,982,982,980,12629
|
|
20250214,113600,6335040357,982,982,982,981,1923
|
|
20250214,113500,6333152775,982,983,983,982,2221
|
|
20250214,113400,6330970165,983,982,983,980,72004
|
|
20250214,113300,6260328541,983,983,983,982,12611
|
|
20250214,113200,6247944473,983,984,984,983,2946
|
|
20250214,113100,6245048495,983,984,984,983,12691
|
|
20250214,113000,6232572681,984,984,985,983,32098
|
|
20250214,112900,6200988847,984,984,985,984,12483
|
|
20250214,112800,6188705549,984,985,985,984,1930
|
|
20250214,112700,6186805759,985,985,985,985,22283
|
|
20250214,112600,6164857004,985,985,986,985,10245
|
|
20250214,112500,6154765668,986,986,986,985,15804
|
|
20250214,112400,6139193483,985,986,986,985,8829
|
|
20250214,112300,6130488139,986,986,986,985,3225
|
|
20250214,112200,6127308299,985,986,986,985,3491
|
|
20250214,112100,6123866459,985,985,986,985,2718
|
|
20250214,112000,6121187029,986,986,986,985,3558
|
|
20250214,111900,6117678960,986,986,986,985,7626
|
|
20250214,111800,6110160567,986,986,986,985,34140
|
|
20250214,111700,6076501761,986,986,986,986,9626
|
|
20250214,111600,6067010525,986,986,986,985,13183
|
|
20250214,111500,6054012126,986,986,987,985,29976
|
|
20250214,111400,6024475879,986,987,987,985,20700
|
|
20250214,111300,6004075736,987,987,987,985,10233
|
|
20250214,111200,5993985976,987,986,987,986,7809
|
|
20250214,111100,5986285495,986,985,987,985,14885
|
|
20250214,111000,5971609687,986,987,987,985,10523
|
|
20250214,110900,5961231771,987,986,987,986,20628
|
|
20250214,110800,5940891720,986,986,987,985,10161
|
|
20250214,110700,5930875375,987,986,987,986,12969
|
|
20250214,110600,5918087637,987,986,987,986,11722
|
|
20250214,110500,5906526876,986,986,987,986,11984
|
|
20250214,110400,5894704459,986,987,987,986,4380
|
|
20250214,110300,5890385665,987,986,987,986,12316
|
|
20250214,110200,5878232089,986,987,987,986,2946
|
|
20250214,110100,5875326943,987,987,987,986,1002
|
|
20250214,110000,5874338153,987,986,987,985,11456
|
|
20250214,105900,5863053266,986,986,986,986,6604
|
|
20250214,105800,5856541722,986,986,987,985,6613
|
|
20250214,105700,5850026692,986,986,987,985,7150
|
|
20250214,105600,5842977877,987,987,987,986,1281
|
|
20250214,105500,5841714677,987,986,987,986,1101
|
|
20250214,105400,5840628040,986,986,987,986,1076
|
|
20250214,105300,5839566104,986,987,987,985,3538
|
|
20250214,105200,5836077646,985,985,985,985,574
|
|
20250214,105100,5835512256,985,986,986,985,2769
|
|
20250214,105000,5832784173,986,986,986,985,2759
|
|
20250214,104900,5830065473,985,987,987,985,55694
|
|
20250214,104800,5775173581,987,987,988,987,1722
|
|
20250214,104700,5773473947,987,988,988,987,17864
|
|
20250214,104600,5755827833,988,988,988,988,1472
|
|
20250214,104500,5754373497,988,988,989,987,13069
|
|
20250214,104400,5741462968,988,987,988,987,23665
|
|
20250214,104300,5718090669,987,986,988,986,11055
|
|
20250214,104200,5707180703,987,986,987,986,26214
|
|
20250214,104100,5681323559,987,986,987,986,2149
|
|
20250214,104000,5679204643,986,986,986,985,10175
|
|
20250214,103900,5669172181,986,985,986,985,4626
|
|
20250214,103800,5664613820,986,987,988,986,10237
|
|
20250214,103700,5654513352,988,988,988,987,4664
|
|
20250214,103600,5649905362,988,988,988,987,8372
|
|
20250214,103500,5641636442,988,987,988,986,13720
|
|
20250214,103400,5628099147,988,988,988,986,33616
|
|
20250214,103300,5594943506,988,989,989,987,7854
|
|
20250214,103200,5587188736,989,990,990,988,7433
|
|
20250214,103100,5579838371,990,987,990,987,20865
|
|
20250214,103000,5559227105,987,986,987,986,20894
|
|
20250214,102900,5538616428,986,985,988,985,12198
|
|
20250214,102800,5526591431,988,989,990,985,36713
|
|
20250214,102700,5490357811,990,991,992,990,80020
|
|
20250214,102600,5411130317,992,992,993,991,48550
|
|
20250214,102500,5362991342,993,991,993,991,36681
|
|
20250214,102400,5326611728,992,990,992,990,51406
|
|
20250214,102300,5275629902,991,990,992,990,44207
|
|
20250214,102200,5231836407,991,989,991,989,18760
|
|
20250214,102100,5213263075,990,990,990,988,26977
|
|
20250214,102000,5186592416,988,987,991,987,42698
|
|
20250214,101900,5144383853,987,987,988,986,8697
|
|
20250214,101800,5135801566,986,985,987,985,24627
|
|
20250214,101700,5111526734,986,985,986,984,8809
|
|
20250214,101600,5102847189,985,985,986,980,31621
|
|
20250214,101500,5071751236,985,984,985,981,14037
|
|
20250214,101400,5057955090,984,981,984,980,23204
|
|
20250214,101300,5035183385,981,981,981,980,3632
|
|
20250214,101200,5031621968,981,981,981,979,16711
|
|
20250214,101100,5015239563,981,981,981,980,11915
|
|
20250214,101000,5003552587,981,981,981,979,8686
|
|
20250214,100900,4995038856,981,979,981,979,27610
|
|
20250214,100800,4967977560,979,978,980,978,35118
|
|
20250214,100700,4933588048,979,980,980,978,45376
|
|
20250214,100600,4889184017,979,980,980,979,21767
|
|
20250214,100500,4867873974,979,980,980,979,12388
|
|
20250214,100400,4855745800,980,980,981,979,59286
|
|
20250214,100300,4797646498,980,982,982,980,44069
|
|
20250214,100200,4754433058,981,981,982,981,9428
|
|
20250214,100100,4745182398,981,984,984,981,16971
|
|
20250214,100000,4728514573,983,985,985,983,36835
|
|
20250214,095900,4692277932,984,985,985,984,17001
|
|
20250214,095800,4675535313,985,985,985,984,17968
|
|
20250214,095700,4657840337,984,985,986,984,20601
|
|
20250214,095600,4637556272,985,983,985,983,5665
|
|
20250214,095500,4631983495,983,980,984,979,48062
|
|
20250214,095400,4584860551,980,980,980,979,39622
|
|
20250214,095300,4546065876,980,979,980,979,40713
|
|
20250214,095200,4506196679,978,979,979,978,26551
|
|
20250214,095100,4480219614,978,979,980,977,68009
|
|
20250214,095000,4413698249,980,982,982,978,71970
|
|
20250214,094900,4343163220,982,984,984,981,49785
|
|
20250214,094800,4294259279,984,986,986,983,22930
|
|
20250214,094700,4271686239,984,987,987,984,11580
|
|
20250214,094600,4260280974,987,989,989,983,114611
|
|
20250214,094500,4147198049,989,988,989,988,27398
|
|
20250214,094400,4120120916,989,988,989,988,41286
|
|
20250214,094300,4079316160,989,993,993,988,76772
|
|
20250214,094200,4003307988,993,990,995,989,90473
|
|
20250214,094100,3913614182,991,987,991,987,37657
|
|
20250214,094000,3876362582,989,988,989,985,39963
|
|
20250214,093900,3836890187,987,977,988,977,108169
|
|
20250214,093800,3730660796,978,981,981,977,67396
|
|
20250214,093700,3664640451,981,984,985,980,92294
|
|
20250214,093600,3574036717,984,985,985,983,27918
|
|
20250214,093500,3546560756,985,985,986,984,50797
|
|
20250214,093400,3496520479,985,985,986,984,62128
|
|
20250214,093300,3435319514,986,985,988,985,65921
|
|
20250214,093200,3370304283,986,986,987,985,108294
|
|
20250214,093100,3263594684,987,989,990,986,79202
|
|
20250214,093000,3185313514,989,991,992,989,168852
|
|
20250214,092900,3018152825,992,993,994,992,46320
|
|
20250214,092800,2972188402,994,994,995,993,47339
|
|
20250214,092700,2925131426,994,996,996,994,43314
|
|
20250214,092600,2882045058,996,997,997,995,33604
|
|
20250214,092500,2848565088,996,995,997,994,52850
|
|
20250214,092400,2795991350,995,995,996,994,59475
|
|
20250214,092300,2736819137,995,997,997,995,54838
|
|
20250214,092200,2682254013,996,998,999,995,59746
|
|
20250214,092100,2622690180,998,996,1000,996,174740
|
|
20250214,092000,2448217250,996,998,998,996,16363
|
|
20250214,091900,2431915431,998,997,998,996,37221
|
|
20250214,091800,2394813283,997,997,999,997,55761
|
|
20250214,091700,2339174449,998,996,1000,995,93681
|
|
20250214,091600,2245782993,996,997,998,996,42502
|
|
20250214,091500,2203421413,998,999,1000,998,28095
|
|
20250214,091400,2175368534,998,998,999,998,49009
|
|
20250214,091300,2126442162,998,998,999,998,45984
|
|
20250214,091200,2080538049,998,1000,1000,997,53152
|
|
20250214,091100,2027455083,1000,1002,1002,997,105011
|
|
20250214,091000,1922456522,1002,997,1003,996,111766
|
|
20250214,090900,1810755009,997,998,999,997,47760
|
|
20250214,090800,1763123057,998,999,1000,997,136297
|
|
20250214,090700,1626979360,999,1004,1004,999,93829
|
|
20250214,090600,1533110931,1000,1003,1006,1000,207943
|
|
20250214,090500,1324240100,1004,990,1006,989,220075
|
|
20250214,090400,1104563585,992,997,999,990,124967
|
|
20250214,090300,980365888,998,1002,1003,996,125986
|
|
20250214,090200,854440837,1002,1006,1007,1002,150410
|
|
20250214,090100,703304630,1007,1006,1008,1004,302795
|
|
20250214,090000,398828174,1006,1005,1006,1004,396713
|