577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183400,5304214507,980,980,980,980,29674
|
|
20250217,183300,5304214507,980,980,980,980,0
|
|
20250217,183200,5304214507,980,980,980,980,0
|
|
20250217,183100,5304214507,980,980,980,980,0
|
|
20250217,183000,5304214507,980,980,980,980,0
|
|
20250217,182900,5304214507,980,980,980,980,0
|
|
20250217,182800,5304214507,980,980,980,980,0
|
|
20250217,182700,5304214507,980,980,980,980,0
|
|
20250217,182600,5304214507,980,980,980,980,0
|
|
20250217,182500,5304214507,980,980,980,980,0
|
|
20250217,182400,5304214507,980,980,980,980,0
|
|
20250217,182300,5304214507,980,980,980,980,0
|
|
20250217,182200,5304214507,980,980,980,980,0
|
|
20250217,182100,5304214507,980,980,980,980,0
|
|
20250217,182000,5304214507,980,980,980,980,0
|
|
20250217,181900,5304214507,980,980,980,980,0
|
|
20250217,181800,5304214507,980,980,980,980,0
|
|
20250217,181700,5304214507,980,980,980,980,0
|
|
20250217,181600,5304214507,980,980,980,980,0
|
|
20250217,181500,5304214507,980,980,980,980,0
|
|
20250217,181400,5304214507,980,980,980,980,0
|
|
20250217,181300,5304214507,980,980,980,980,0
|
|
20250217,181200,5304214507,980,980,980,980,0
|
|
20250217,181100,5304214507,980,980,980,980,0
|
|
20250217,181000,5304214507,980,980,980,980,0
|
|
20250217,180900,5304214507,980,980,980,980,0
|
|
20250217,180800,5304214507,980,980,980,980,0
|
|
20250217,180700,5304214507,980,980,980,980,0
|
|
20250217,180600,5304214507,980,980,980,980,0
|
|
20250217,180500,5304214507,980,980,980,980,0
|
|
20250217,180400,5304214507,980,980,980,980,29674
|
|
20250217,180300,5304214507,980,980,980,980,0
|
|
20250217,180200,5304214507,980,980,980,980,0
|
|
20250217,180100,5304214507,980,980,980,980,0
|
|
20250217,180000,5304214507,980,980,980,980,0
|
|
20250217,175900,5304214507,980,980,980,980,0
|
|
20250217,175800,5304214507,980,980,980,980,0
|
|
20250217,175700,5304214507,980,980,980,980,0
|
|
20250217,175600,5304214507,980,980,980,980,0
|
|
20250217,175500,5304214507,980,980,980,980,0
|
|
20250217,175400,5304214507,980,980,980,980,0
|
|
20250217,175300,5304214507,980,980,980,980,0
|
|
20250217,175200,5304214507,980,980,980,980,0
|
|
20250217,175100,5304214507,980,980,980,980,0
|
|
20250217,175000,5304214507,980,980,980,980,0
|
|
20250217,174900,5304214507,980,980,980,980,0
|
|
20250217,174800,5304214507,980,980,980,980,0
|
|
20250217,174700,5304214507,980,980,980,980,0
|
|
20250217,174600,5304214507,980,980,980,980,0
|
|
20250217,174500,5304214507,980,980,980,980,0
|
|
20250217,174400,5304214507,980,980,980,980,0
|
|
20250217,174300,5304214507,980,980,980,980,0
|
|
20250217,174200,5304214507,980,980,980,980,0
|
|
20250217,174100,5304214507,980,980,980,980,0
|
|
20250217,174000,5304214507,980,980,980,980,0
|
|
20250217,173900,5304214507,980,980,980,980,0
|
|
20250217,173800,5304214507,980,980,980,980,0
|
|
20250217,173700,5304214507,980,980,980,980,0
|
|
20250217,173600,5304214507,980,980,980,980,0
|
|
20250217,173500,5304214507,980,980,980,980,0
|
|
20250217,173400,5304214507,980,980,980,980,29674
|
|
20250217,173300,5304214507,980,980,980,980,0
|
|
20250217,173200,5304214507,980,980,980,980,0
|
|
20250217,173100,5304214507,980,980,980,980,0
|
|
20250217,173000,5304214507,980,980,980,980,0
|
|
20250217,172900,5304214507,980,980,980,980,0
|
|
20250217,172800,5304214507,980,980,980,980,0
|
|
20250217,172700,5304214507,980,980,980,980,0
|
|
20250217,172600,5304214507,980,980,980,980,0
|
|
20250217,172500,5304214507,980,980,980,980,0
|
|
20250217,172400,5304214507,980,980,980,980,0
|
|
20250217,172300,5304214507,980,980,980,980,0
|
|
20250217,172200,5304214507,980,980,980,980,0
|
|
20250217,172100,5304214507,980,980,980,980,0
|
|
20250217,172000,5304214507,980,980,980,980,0
|
|
20250217,171900,5304214507,980,980,980,980,0
|
|
20250217,171800,5304214507,980,980,980,980,0
|
|
20250217,171700,5304214507,980,980,980,980,0
|
|
20250217,171600,5304214507,980,980,980,980,0
|
|
20250217,171500,5304214507,980,980,980,980,0
|
|
20250217,171400,5304214507,980,980,980,980,0
|
|
20250217,171300,5304214507,980,980,980,980,0
|
|
20250217,171200,5304214507,980,980,980,980,0
|
|
20250217,171100,5304214507,980,980,980,980,0
|
|
20250217,171000,5304214507,980,980,980,980,0
|
|
20250217,170900,5304214507,980,980,980,980,0
|
|
20250217,170800,5304214507,980,980,980,980,0
|
|
20250217,170700,5304214507,980,980,980,980,0
|
|
20250217,170600,5304214507,980,980,980,980,0
|
|
20250217,170500,5304214507,980,980,980,980,0
|
|
20250217,170400,5304214507,980,980,980,980,29674
|
|
20250217,170300,5304214507,980,980,980,980,0
|
|
20250217,170200,5304214507,980,980,980,980,0
|
|
20250217,170100,5304214507,980,980,980,980,0
|
|
20250217,170000,5304214507,980,980,980,980,0
|
|
20250217,165900,5304214507,980,980,980,980,0
|
|
20250217,165800,5304214507,980,980,980,980,0
|
|
20250217,165700,5304214507,980,980,980,980,0
|
|
20250217,165600,5304214507,980,980,980,980,0
|
|
20250217,165500,5304214507,980,980,980,980,0
|
|
20250217,165400,5304214507,980,980,980,980,0
|
|
20250217,165300,5304214507,980,980,980,980,0
|
|
20250217,165200,5304214507,980,980,980,980,0
|
|
20250217,165100,5304214507,980,980,980,980,0
|
|
20250217,165000,5304214507,980,980,980,980,0
|
|
20250217,164900,5304214507,980,980,980,980,0
|
|
20250217,164800,5304214507,980,980,980,980,0
|
|
20250217,164700,5304214507,980,980,980,980,0
|
|
20250217,164600,5304214507,980,980,980,980,0
|
|
20250217,164500,5304214507,980,980,980,980,0
|
|
20250217,164400,5304214507,980,980,980,980,0
|
|
20250217,164300,5304214507,980,980,980,980,0
|
|
20250217,164200,5304214507,980,980,980,980,0
|
|
20250217,164100,5304214507,980,980,980,980,0
|
|
20250217,164000,5304214507,980,980,980,980,0
|
|
20250217,163900,5304214507,980,980,980,980,0
|
|
20250217,163800,5304214507,980,980,980,980,0
|
|
20250217,163700,5304214507,980,980,980,980,0
|
|
20250217,163600,5304214507,980,980,980,980,0
|
|
20250217,163500,5304214507,980,980,980,980,0
|
|
20250217,163400,5304214507,980,980,980,980,29674
|
|
20250217,163300,5304214507,980,980,980,980,0
|
|
20250217,163200,5304214507,980,980,980,980,0
|
|
20250217,163100,5304214507,980,980,980,980,0
|
|
20250217,163000,5304214507,980,980,980,980,0
|
|
20250217,162900,5304214507,980,980,980,980,0
|
|
20250217,162800,5304214507,980,980,980,980,0
|
|
20250217,162700,5304214507,980,980,980,980,0
|
|
20250217,162600,5304214507,980,980,980,980,0
|
|
20250217,162500,5304214507,980,980,980,980,0
|
|
20250217,162400,5304214507,980,980,980,980,0
|
|
20250217,162300,5304214507,980,980,980,980,0
|
|
20250217,162200,5304214507,980,980,980,980,0
|
|
20250217,162100,5304214507,980,980,980,980,0
|
|
20250217,162000,5304214507,980,980,980,980,0
|
|
20250217,161900,5304214507,980,980,980,980,0
|
|
20250217,161800,5304214507,980,980,980,980,0
|
|
20250217,161700,5304214507,980,980,980,980,0
|
|
20250217,161600,5304214507,980,980,980,980,0
|
|
20250217,161500,5304214507,980,980,980,980,0
|
|
20250217,161400,5304214507,980,980,980,980,0
|
|
20250217,161300,5304214507,980,980,980,980,0
|
|
20250217,161200,5304214507,980,980,980,980,0
|
|
20250217,161100,5304214507,980,980,980,980,0
|
|
20250217,161000,5304214507,980,980,980,980,0
|
|
20250217,160900,5304214507,980,980,980,980,0
|
|
20250217,160800,5304214507,980,980,980,980,0
|
|
20250217,160700,5304214507,980,980,980,980,0
|
|
20250217,160600,5304214507,980,980,980,980,0
|
|
20250217,160500,5304214507,980,980,980,980,0
|
|
20250217,160400,5304214507,980,980,980,980,29674
|
|
20250217,160300,5304214507,980,980,980,980,0
|
|
20250217,160200,5304214507,980,980,980,980,0
|
|
20250217,160100,5304214507,980,980,980,980,0
|
|
20250217,160000,5304214507,980,980,980,980,0
|
|
20250217,155900,5304214507,980,980,980,980,0
|
|
20250217,155800,5304214507,980,980,980,980,0
|
|
20250217,155700,5304214507,980,980,980,980,0
|
|
20250217,155600,5304214507,980,980,980,980,0
|
|
20250217,155500,5304214507,980,980,980,980,0
|
|
20250217,155400,5304214507,980,980,980,980,0
|
|
20250217,155300,5304214507,980,980,980,980,0
|
|
20250217,155200,5304214507,980,980,980,980,0
|
|
20250217,155100,5304214507,980,980,980,980,0
|
|
20250217,155000,5304214507,980,980,980,980,0
|
|
20250217,154900,5304214507,980,980,980,980,0
|
|
20250217,154800,5304214507,980,980,980,980,0
|
|
20250217,154700,5304214507,980,980,980,980,0
|
|
20250217,154600,5304214507,980,980,980,980,0
|
|
20250217,154500,5304214507,980,980,980,980,0
|
|
20250217,154400,5304214507,980,980,980,980,0
|
|
20250217,154300,5304214507,980,980,980,980,0
|
|
20250217,154200,5304214507,980,980,980,980,0
|
|
20250217,154100,5304214507,980,980,980,980,0
|
|
20250217,154000,5304214507,980,980,980,980,0
|
|
20250217,153900,5304214507,980,980,980,980,0
|
|
20250217,153800,5304214507,980,980,980,980,0
|
|
20250217,153700,5304214507,980,980,980,980,0
|
|
20250217,153600,5304214507,980,980,980,980,0
|
|
20250217,153500,5304214507,980,980,980,980,0
|
|
20250217,153400,5304214507,980,980,980,980,29674
|
|
20250217,153300,5304214507,980,980,980,980,0
|
|
20250217,153200,5304214507,980,980,980,980,0
|
|
20250217,153100,5304214507,980,980,980,980,0
|
|
20250217,153000,5304214507,980,980,980,980,29674
|
|
20250217,152900,5275133987,980,980,980,980,0
|
|
20250217,152800,5275133987,980,980,980,980,0
|
|
20250217,152700,5275133987,980,980,980,980,0
|
|
20250217,152600,5275133987,980,980,980,980,0
|
|
20250217,152500,5275133987,980,980,980,980,0
|
|
20250217,152400,5275133987,980,980,980,980,0
|
|
20250217,152300,5275133987,980,980,980,980,0
|
|
20250217,152200,5275133987,980,980,980,980,0
|
|
20250217,152100,5275133987,980,980,980,980,0
|
|
20250217,152000,5275133987,980,980,980,980,0
|
|
20250217,151900,5275133987,980,980,981,980,4348
|
|
20250217,151800,5270870376,981,981,981,980,3466
|
|
20250217,151700,5267470234,981,981,982,981,13013
|
|
20250217,151600,5254704258,981,981,981,980,18169
|
|
20250217,151500,5236880551,981,980,981,980,10532
|
|
20250217,151400,5226558865,980,980,980,979,2207
|
|
20250217,151300,5224396135,979,979,980,979,3642
|
|
20250217,151200,5220829327,979,979,980,979,2411
|
|
20250217,151100,5218468943,980,981,981,979,3065
|
|
20250217,151000,5215465515,981,981,981,981,511
|
|
20250217,150900,5214964224,981,979,981,979,2437
|
|
20250217,150800,5212575133,979,980,980,979,3502
|
|
20250217,150700,5209143284,979,980,980,979,12014
|
|
20250217,150600,5197370666,980,980,981,980,7340
|
|
20250217,150500,5190177364,980,980,980,980,1678
|
|
20250217,150400,5188532924,980,981,981,980,1236
|
|
20250217,150300,5187320611,981,981,981,980,3637
|
|
20250217,150200,5183756081,981,980,981,980,11240
|
|
20250217,150100,5172730231,981,981,981,979,630
|
|
20250217,150000,5172113401,981,979,981,979,6406
|
|
20250217,145900,5165841327,979,981,981,979,477
|
|
20250217,145800,5165373994,981,981,981,979,17488
|
|
20250217,145700,5148236593,981,980,981,980,7819
|
|
20250217,145600,5140567785,980,982,982,980,3919
|
|
20250217,145500,5136724550,982,981,982,981,9032
|
|
20250217,145400,5127863131,981,981,981,981,1281
|
|
20250217,145300,5126606470,981,982,982,981,6264
|
|
20250217,145200,5120461483,982,981,982,980,20187
|
|
20250217,145100,5100645072,981,982,982,981,9555
|
|
20250217,145000,5091271597,981,982,982,981,30
|
|
20250217,144900,5091242146,982,981,982,981,129
|
|
20250217,144800,5091115478,982,981,982,981,50543
|
|
20250217,144700,5041514419,981,981,981,980,183
|
|
20250217,144600,5041334947,981,981,981,981,1550
|
|
20250217,144500,5039814397,981,980,981,979,2431
|
|
20250217,144400,5037431010,980,979,980,979,2545
|
|
20250217,144300,5034937131,979,979,979,978,4707
|
|
20250217,144200,5030332522,979,979,979,979,6252
|
|
20250217,144100,5024211814,979,979,979,979,1380
|
|
20250217,144000,5022860794,979,979,980,978,25085
|
|
20250217,143900,4998302649,980,980,980,980,2909
|
|
20250217,143800,4995451829,980,981,981,980,6185
|
|
20250217,143700,4989390112,981,982,982,981,14579
|
|
20250217,143600,4975087597,981,982,982,981,2416
|
|
20250217,143500,4972715185,982,982,982,981,2901
|
|
20250217,143400,4969867747,982,981,982,981,1007
|
|
20250217,143300,4968879178,981,981,981,981,7308
|
|
20250217,143200,4961710030,981,982,982,981,1972
|
|
20250217,143100,4959774276,982,982,982,981,2942
|
|
20250217,143000,4956885775,981,982,982,981,4771
|
|
20250217,142900,4952200742,982,982,982,981,818
|
|
20250217,142800,4951397468,982,981,982,981,2292
|
|
20250217,142700,4949148949,982,982,982,982,54
|
|
20250217,142600,4949095921,982,982,982,981,1728
|
|
20250217,142500,4947400178,982,983,983,981,2898
|
|
20250217,142400,4944554311,982,982,983,982,1054
|
|
20250217,142300,4943519281,983,982,983,981,4417
|
|
20250217,142200,4939183538,981,981,982,981,1343
|
|
20250217,142100,4937865408,982,983,983,981,1555
|
|
20250217,142000,4936338350,982,981,983,981,1815
|
|
20250217,141900,4934554555,983,982,983,982,1312
|
|
20250217,141800,4933264960,983,983,983,981,2013
|
|
20250217,141700,4931287181,983,981,983,981,10223
|
|
20250217,141600,4921238410,983,982,983,981,5955
|
|
20250217,141500,4915392047,983,983,983,982,1598
|
|
20250217,141400,4913821214,983,982,983,982,17523
|
|
20250217,141300,4896597687,982,981,982,981,5131
|
|
20250217,141200,4891559668,983,981,983,980,44797
|
|
20250217,141100,4847590412,980,977,980,977,74703
|
|
20250217,141000,4774421473,977,977,977,977,2035
|
|
20250217,140900,4772433278,977,978,978,977,16196
|
|
20250217,140800,4756607376,978,978,978,978,2909
|
|
20250217,140700,4753762374,979,979,979,979,2571
|
|
20250217,140600,4751245365,978,979,979,978,2055
|
|
20250217,140500,4749234920,978,979,979,978,256
|
|
20250217,140400,4748984319,980,980,980,979,1417
|
|
20250217,140300,4747596975,980,980,980,979,558
|
|
20250217,140200,4747050685,980,979,980,979,1042
|
|
20250217,140100,4746030027,979,979,980,979,10127
|
|
20250217,140000,4736111229,979,979,980,979,4839
|
|
20250217,135900,4731373847,979,979,979,978,4452
|
|
20250217,135800,4727019690,979,979,980,978,1634
|
|
20250217,135700,4725420223,979,979,980,979,1526
|
|
20250217,135600,4723926144,980,979,980,979,3054
|
|
20250217,135500,4720935124,980,980,980,979,1276
|
|
20250217,135400,4719685894,980,980,980,979,1711
|
|
20250217,135300,4718010131,980,980,980,979,4042
|
|
20250217,135200,4714053007,980,980,980,979,309
|
|
20250217,135100,4713750490,979,980,980,979,5524
|
|
20250217,135000,4708342481,980,980,980,979,1343
|
|
20250217,134900,4707026891,979,979,980,979,12096
|
|
20250217,134800,4695184906,979,979,979,978,4615
|
|
20250217,134700,4690668331,979,980,980,979,147
|
|
20250217,134600,4690524415,980,979,980,979,120
|
|
20250217,134500,4690406934,980,979,980,977,20017
|
|
20250217,134400,4670837295,979,978,980,978,1452
|
|
20250217,134300,4669415795,979,980,980,978,14416
|
|
20250217,134200,4655307451,980,980,980,980,1704
|
|
20250217,134100,4653637531,981,980,981,980,15517
|
|
20250217,134000,4638430855,980,980,980,980,1045
|
|
20250217,133900,4637406755,980,980,980,980,15888
|
|
20250217,133800,4621836515,981,980,981,980,1679
|
|
20250217,133700,4620191091,980,981,981,980,12481
|
|
20250217,133600,4607959706,981,981,981,981,16
|
|
20250217,133500,4607944010,980,981,981,980,1316
|
|
20250217,133400,4606654325,981,981,981,980,4146
|
|
20250217,133300,4602587309,981,981,981,981,409
|
|
20250217,133200,4602186080,980,981,981,980,2577
|
|
20250217,133100,4599660438,980,981,981,980,6984
|
|
20250217,133000,4592811970,981,981,981,980,9677
|
|
20250217,132900,4583328475,980,980,980,980,3072
|
|
20250217,132800,4580317915,980,981,981,980,62
|
|
20250217,132700,4580257149,980,981,981,980,2277
|
|
20250217,132600,4578023681,981,981,981,980,18087
|
|
20250217,132500,4560293366,980,981,981,980,2274
|
|
20250217,132400,4558063590,981,981,981,981,1833
|
|
20250217,132300,4556265417,981,982,982,981,544
|
|
20250217,132200,4555731249,981,981,981,981,3570
|
|
20250217,132100,4552229079,981,981,981,980,6016
|
|
20250217,132000,4546327572,980,981,981,980,6401
|
|
20250217,131900,4540049915,981,981,981,980,5271
|
|
20250217,131800,4534881236,981,981,981,981,507
|
|
20250217,131700,4534383869,981,980,981,980,2042
|
|
20250217,131600,4532380870,981,980,981,980,2104
|
|
20250217,131500,4530318693,981,980,981,980,3289
|
|
20250217,131400,4527094197,981,982,982,981,3581
|
|
20250217,131300,4523581093,982,981,982,981,3283
|
|
20250217,131200,4520360307,981,981,981,980,1593
|
|
20250217,131100,4518799165,981,981,981,980,757
|
|
20250217,131000,4518056704,981,982,982,980,3370
|
|
20250217,130900,4514749090,981,982,982,981,3125
|
|
20250217,130800,4511680476,982,981,982,980,21377
|
|
20250217,130700,4490712522,981,981,981,978,9445
|
|
20250217,130600,4481449640,981,981,981,980,8693
|
|
20250217,130500,4472922937,981,979,981,979,21862
|
|
20250217,130400,4451505981,979,978,979,978,2868
|
|
20250217,130300,4448700246,978,978,978,977,18697
|
|
20250217,130200,4430416563,978,977,978,977,7991
|
|
20250217,130100,4422607723,977,977,978,977,2082
|
|
20250217,130000,4420573606,977,977,978,977,2284
|
|
20250217,125900,4418342137,978,977,978,977,17392
|
|
20250217,125800,4401336577,977,977,977,976,7306
|
|
20250217,125700,4394199727,977,976,977,976,3955
|
|
20250217,125600,4390336679,977,977,978,976,2073
|
|
20250217,125500,4388311437,977,977,977,976,1775
|
|
20250217,125400,4386577423,977,977,978,976,13948
|
|
20250217,125300,4372962183,978,978,978,977,4345
|
|
20250217,125200,4368717100,978,978,978,977,12008
|
|
20250217,125100,4356983500,978,978,978,977,1874
|
|
20250217,125000,4355152413,978,978,978,978,106
|
|
20250217,124900,4355048745,978,977,978,977,1848
|
|
20250217,124800,4353242846,977,978,978,977,2821
|
|
20250217,124700,4350484627,978,978,978,977,2673
|
|
20250217,124600,4347872023,978,978,978,977,9426
|
|
20250217,124500,4338659209,978,978,978,976,6734
|
|
20250217,124400,4332076168,978,977,978,976,1138
|
|
20250217,124300,4330964301,977,976,977,976,3068
|
|
20250217,124200,4327968394,977,978,978,977,11125
|
|
20250217,124100,4317098054,978,978,978,978,2313
|
|
20250217,124000,4314835940,978,977,978,977,4037
|
|
20250217,123900,4310891040,978,978,978,977,1064
|
|
20250217,123800,4309851493,978,978,978,977,15449
|
|
20250217,123700,4294757428,978,978,978,977,5069
|
|
20250217,123600,4289800395,978,978,978,977,1003
|
|
20250217,123500,4288820305,978,977,978,977,9662
|
|
20250217,123400,4279378380,978,978,978,977,3613
|
|
20250217,123300,4275846157,978,978,978,977,6839
|
|
20250217,123200,4269158818,978,977,978,977,485
|
|
20250217,123100,4268684615,977,978,978,977,9163
|
|
20250217,123000,4259732201,978,979,979,978,18075
|
|
20250217,122900,4242054253,979,978,979,978,1649
|
|
20250217,122800,4240441418,979,979,980,978,10165
|
|
20250217,122700,4230490697,980,980,980,979,10825
|
|
20250217,122600,4219892507,979,980,980,979,3203
|
|
20250217,122500,4216756700,980,980,980,979,9423
|
|
20250217,122400,4207528668,979,980,980,979,3417
|
|
20250217,122300,4204181818,980,980,980,979,1651
|
|
20250217,122200,4202563998,980,978,980,978,2759
|
|
20250217,122100,4199864644,978,979,979,978,4815
|
|
20250217,122000,4195151191,980,980,980,979,1649
|
|
20250217,121900,4193535181,979,979,979,979,2192
|
|
20250217,121800,4191389213,979,979,980,979,1956
|
|
20250217,121700,4189474155,979,980,980,979,2265
|
|
20250217,121600,4187256463,979,981,981,978,17158
|
|
20250217,121500,4170453005,981,981,981,980,2015
|
|
20250217,121400,4168477290,980,979,980,979,7744
|
|
20250217,121300,4160889833,979,978,979,978,598
|
|
20250217,121200,4160304586,978,978,979,978,6155
|
|
20250217,121100,4154283857,978,979,979,978,2102
|
|
20250217,121000,4152227097,979,980,980,979,6741
|
|
20250217,120900,4145621487,980,980,980,979,442
|
|
20250217,120800,4145188359,980,978,980,978,2441
|
|
20250217,120700,4142800159,978,979,980,978,10183
|
|
20250217,120600,4132840974,980,979,980,978,2275
|
|
20250217,120500,4130614018,979,979,979,978,1505
|
|
20250217,120400,4129140624,979,979,979,978,6019
|
|
20250217,120300,4123251628,979,979,980,979,23223
|
|
20250217,120200,4100510811,978,979,979,978,613
|
|
20250217,120100,4099911287,979,978,979,978,5505
|
|
20250217,120000,4094527272,978,979,979,978,737
|
|
20250217,115900,4093805759,978,979,979,978,2544
|
|
20250217,115800,4091317483,979,979,979,978,4619
|
|
20250217,115700,4086797947,978,978,979,978,1017
|
|
20250217,115600,4085802978,978,978,978,978,2502
|
|
20250217,115500,4083356022,978,979,979,978,2348
|
|
20250217,115400,4081057453,979,979,979,978,4700
|
|
20250217,115300,4076460488,979,978,979,978,6820
|
|
20250217,115200,4069789116,979,979,979,978,2747
|
|
20250217,115100,4067102518,978,980,980,978,2479
|
|
20250217,115000,4064676059,980,979,980,979,1940
|
|
20250217,114900,4062776659,980,980,980,979,4561
|
|
20250217,114800,4058307429,980,982,982,979,14914
|
|
20250217,114700,4043684728,982,983,984,982,5877
|
|
20250217,114600,4037908092,983,984,984,983,3072
|
|
20250217,114500,4034886394,984,984,984,983,6960
|
|
20250217,114400,4028041852,984,984,984,983,24745
|
|
20250217,114300,4003704271,983,982,983,982,22660
|
|
20250217,114200,3981442338,982,981,982,981,6827
|
|
20250217,114100,3974740424,981,981,982,981,340
|
|
20250217,114000,3974406654,981,981,981,981,4164
|
|
20250217,113900,3970321770,980,980,981,980,3368
|
|
20250217,113800,3967020678,980,980,980,980,3885
|
|
20250217,113700,3963213378,981,981,981,980,11276
|
|
20250217,113600,3952162821,981,981,981,980,270
|
|
20250217,113500,3951898069,981,981,981,980,9655
|
|
20250217,113400,3942430519,981,981,981,980,5773
|
|
20250217,113300,3936771675,981,980,981,979,11059
|
|
20250217,113200,3925933857,980,981,981,980,5887
|
|
20250217,113100,3920163893,981,980,981,980,660
|
|
20250217,113000,3919517083,980,980,980,980,10233
|
|
20250217,112900,3909488743,980,980,981,980,8183
|
|
20250217,112800,3901469402,980,981,981,980,2586
|
|
20250217,112700,3898935120,980,980,981,980,9208
|
|
20250217,112600,3889909851,980,981,981,980,4321
|
|
20250217,112500,3885672378,981,982,982,981,2694
|
|
20250217,112400,3883029322,982,981,982,980,14398
|
|
20250217,112300,3868896713,980,979,981,978,6537
|
|
20250217,112200,3862493151,979,978,981,977,14174
|
|
20250217,112100,3848622641,978,978,979,978,7544
|
|
20250217,112000,3841243955,978,977,978,977,6066
|
|
20250217,111900,3835315759,978,979,980,977,29361
|
|
20250217,111800,3806600751,981,981,983,979,97720
|
|
20250217,111700,3710832502,980,984,984,980,45971
|
|
20250217,111600,3665710972,983,983,984,981,63818
|
|
20250217,111500,3602991561,982,981,983,980,41342
|
|
20250217,111400,3562405947,980,982,982,980,23713
|
|
20250217,111300,3539133641,981,980,982,979,25143
|
|
20250217,111200,3514487560,979,978,980,977,13773
|
|
20250217,111100,3501013722,977,978,978,977,19444
|
|
20250217,111000,3482006840,977,976,978,975,4878
|
|
20250217,110900,3477243277,976,977,978,975,14619
|
|
20250217,110800,3462966899,976,974,976,974,4441
|
|
20250217,110700,3458636911,975,975,975,974,5174
|
|
20250217,110600,3453593335,975,978,978,975,25167
|
|
20250217,110500,3429052406,978,978,978,976,9856
|
|
20250217,110400,3419418789,978,978,979,978,4096
|
|
20250217,110300,3415411589,978,976,978,974,19624
|
|
20250217,110200,3396254218,976,978,978,976,8548
|
|
20250217,110100,3387903176,978,978,978,977,4941
|
|
20250217,110000,3383074458,978,978,979,977,7280
|
|
20250217,105900,3375954397,978,979,979,978,6995
|
|
20250217,105800,3369111788,979,977,979,977,1050
|
|
20250217,105700,3368084976,977,979,979,977,2067
|
|
20250217,105600,3366063218,979,979,979,979,3969
|
|
20250217,105500,3362177567,979,979,979,978,2040
|
|
20250217,105400,3360180429,979,978,980,976,8793
|
|
20250217,105300,3351575506,979,977,979,975,6247
|
|
20250217,105200,3345463877,975,975,977,975,14179
|
|
20250217,105100,3331637744,974,975,975,974,3156
|
|
20250217,105000,3328562756,975,976,976,975,14346
|
|
20250217,104900,3314575106,976,976,976,976,1718
|
|
20250217,104800,3312898338,976,976,976,975,7113
|
|
20250217,104700,3305959851,976,976,977,976,7486
|
|
20250217,104600,3298653334,976,976,977,976,6351
|
|
20250217,104500,3292454253,977,978,978,976,7027
|
|
20250217,104400,3285586244,978,979,979,977,18798
|
|
20250217,104300,3267209924,980,980,980,979,8503
|
|
20250217,104200,3258881984,979,981,981,979,13262
|
|
20250217,104100,3245885676,981,979,981,979,52151
|
|
20250217,104000,3194781742,979,978,979,977,6736
|
|
20250217,103900,3188190192,978,978,979,978,3953
|
|
20250217,103800,3184324069,979,978,979,977,12774
|
|
20250217,103700,3171834953,978,978,979,978,22210
|
|
20250217,103600,3150097453,978,979,979,978,7242
|
|
20250217,103500,3143009315,979,972,979,972,75942
|
|
20250217,103400,3068905693,972,972,972,970,15797
|
|
20250217,103300,3053575840,972,972,972,971,1565
|
|
20250217,103200,3052054891,971,972,972,970,1964
|
|
20250217,103100,3050147835,972,973,973,970,1419
|
|
20250217,103000,3048768666,973,973,973,970,15361
|
|
20250217,102900,3033860248,971,973,973,971,2677
|
|
20250217,102800,3031257718,973,970,973,970,4193
|
|
20250217,102700,3027182304,969,970,971,968,4162
|
|
20250217,102600,3023148820,971,972,973,971,4313
|
|
20250217,102500,3018955869,973,971,973,970,12605
|
|
20250217,102400,3006721300,971,970,971,969,11484
|
|
20250217,102300,2995581973,970,970,970,970,667
|
|
20250217,102200,2994934983,970,969,970,967,13616
|
|
20250217,102100,2981754567,969,969,969,967,7870
|
|
20250217,102000,2974136394,969,969,970,967,18735
|
|
20250217,101900,2955998718,969,969,969,969,4253
|
|
20250217,101800,2951877561,970,968,970,968,1079
|
|
20250217,101700,2950831278,968,970,970,968,3284
|
|
20250217,101600,2947647952,970,970,970,968,11419
|
|
20250217,101500,2936583014,970,969,970,969,5044
|
|
20250217,101400,2931694506,969,969,969,968,5427
|
|
20250217,101300,2926437978,969,969,969,968,7504
|
|
20250217,101200,2919166895,969,969,969,968,5510
|
|
20250217,101100,2913831413,969,969,969,968,4266
|
|
20250217,101000,2909701135,969,972,972,968,22310
|
|
20250217,100900,2888061560,972,972,972,970,9819
|
|
20250217,100800,2878527412,973,973,973,971,10609
|
|
20250217,100700,2868211644,973,973,973,971,15810
|
|
20250217,100600,2852848926,973,973,973,972,7193
|
|
20250217,100500,2845855243,974,973,974,972,4968
|
|
20250217,100400,2841021576,973,973,975,972,23860
|
|
20250217,100300,2817784531,973,972,974,972,11521
|
|
20250217,100200,2806580315,973,974,974,972,12589
|
|
20250217,100100,2794331937,974,974,974,973,4161
|
|
20250217,100000,2790281832,974,973,975,973,5094
|
|
20250217,095900,2785321896,975,975,976,973,5942
|
|
20250217,095800,2779528200,975,975,976,974,7266
|
|
20250217,095700,2772448383,976,973,976,973,28290
|
|
20250217,095600,2744867923,973,971,973,971,18238
|
|
20250217,095500,2727144305,972,972,972,971,5291
|
|
20250217,095400,2722003892,972,972,972,971,5679
|
|
20250217,095300,2716484145,971,973,973,971,5280
|
|
20250217,095200,2711353052,973,974,974,971,8312
|
|
20250217,095100,2703277909,971,972,974,971,4340
|
|
20250217,095000,2699063724,971,974,974,971,17244
|
|
20250217,094900,2682291002,972,973,975,972,22776
|
|
20250217,094800,2660134622,973,977,978,973,29186
|
|
20250217,094700,2631682087,977,978,979,977,28537
|
|
20250217,094600,2603789336,977,977,979,977,30609
|
|
20250217,094500,2573870193,977,976,977,975,13726
|
|
20250217,094400,2560471504,976,975,976,974,18301
|
|
20250217,094300,2542635384,975,969,975,969,36194
|
|
20250217,094200,2507511910,969,969,970,968,6408
|
|
20250217,094100,2501303285,969,969,970,968,19105
|
|
20250217,094000,2482778880,970,969,970,969,17434
|
|
20250217,093900,2465875507,969,968,970,967,57431
|
|
20250217,093800,2410201815,968,964,969,963,63961
|
|
20250217,093700,2348461824,964,963,964,963,18636
|
|
20250217,093600,2330515331,963,963,963,962,12373
|
|
20250217,093500,2318600941,963,962,963,961,8664
|
|
20250217,093400,2310261898,961,959,962,958,51833
|
|
20250217,093300,2260556425,959,959,960,959,22636
|
|
20250217,093200,2238836774,959,959,960,959,23506
|
|
20250217,093100,2216286780,960,960,963,958,23684
|
|
20250217,093000,2193543355,960,962,963,958,142634
|
|
20250217,092900,2056722288,963,962,964,961,6726
|
|
20250217,092800,2050249975,963,964,964,961,36886
|
|
20250217,092700,2014731233,963,963,964,962,9402
|
|
20250217,092600,2005678442,963,963,963,961,22122
|
|
20250217,092500,1984399207,963,963,964,961,41684
|
|
20250217,092400,1944280653,963,963,964,963,20133
|
|
20250217,092300,1924888979,964,963,964,963,17037
|
|
20250217,092200,1908471589,964,965,965,963,12363
|
|
20250217,092100,1896550266,963,963,965,962,45356
|
|
20250217,092000,1852836171,963,960,963,960,95293
|
|
20250217,091900,1761283737,960,963,963,960,52988
|
|
20250217,091800,1710367135,962,964,965,962,34957
|
|
20250217,091700,1676706972,964,966,967,963,25441
|
|
20250217,091600,1652168047,967,966,967,964,47248
|
|
20250217,091500,1606563686,967,967,968,965,28717
|
|
20250217,091400,1578813862,968,969,969,966,82152
|
|
20250217,091300,1499353982,969,965,969,965,48903
|
|
20250217,091200,1452070218,965,969,969,964,61635
|
|
20250217,091100,1392484447,970,969,970,967,39323
|
|
20250217,091000,1354410705,969,969,970,969,41938
|
|
20250217,090900,1313766791,969,969,970,964,58593
|
|
20250217,090800,1257032104,969,970,974,964,87147
|
|
20250217,090700,1172572063,969,966,974,965,49216
|
|
20250217,090600,1124897599,965,961,965,960,64856
|
|
20250217,090500,1062487073,961,958,962,955,76086
|
|
20250217,090400,989521429,958,950,967,945,143013
|
|
20250217,090300,853003556,953,968,968,934,288709
|
|
20250217,090200,577413631,968,981,981,965,119916
|
|
20250217,090100,460765972,981,989,989,980,135737
|
|
20250217,090000,327156683,989,999,999,988,323951
|