577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,183400,5062237634,967,967,967,967,61428
|
|
20250218,183300,5062237634,967,967,967,967,0
|
|
20250218,183200,5062237634,967,967,967,967,0
|
|
20250218,183100,5062237634,967,967,967,967,0
|
|
20250218,183000,5062237634,967,967,967,967,0
|
|
20250218,182900,5062237634,967,967,967,967,0
|
|
20250218,182800,5062237634,967,967,967,967,0
|
|
20250218,182700,5062237634,967,967,967,967,0
|
|
20250218,182600,5062237634,967,967,967,967,0
|
|
20250218,182500,5062237634,967,967,967,967,0
|
|
20250218,182400,5062237634,967,967,967,967,0
|
|
20250218,182300,5062237634,967,967,967,967,0
|
|
20250218,182200,5062237634,967,967,967,967,0
|
|
20250218,182100,5062237634,967,967,967,967,0
|
|
20250218,182000,5062237634,967,967,967,967,0
|
|
20250218,181900,5062237634,967,967,967,967,0
|
|
20250218,181800,5062237634,967,967,967,967,0
|
|
20250218,181700,5062237634,967,967,967,967,0
|
|
20250218,181600,5062237634,967,967,967,967,0
|
|
20250218,181500,5062237634,967,967,967,967,0
|
|
20250218,181400,5062237634,967,967,967,967,0
|
|
20250218,181300,5062237634,967,967,967,967,0
|
|
20250218,181200,5062237634,967,967,967,967,0
|
|
20250218,181100,5062237634,967,967,967,967,0
|
|
20250218,181000,5062237634,967,967,967,967,0
|
|
20250218,180900,5062237634,967,967,967,967,0
|
|
20250218,180800,5062237634,967,967,967,967,0
|
|
20250218,180700,5062237634,967,967,967,967,0
|
|
20250218,180600,5062237634,967,967,967,967,0
|
|
20250218,180500,5062237634,967,967,967,967,0
|
|
20250218,180400,5062237634,967,967,967,967,61428
|
|
20250218,180300,5062237634,967,967,967,967,0
|
|
20250218,180200,5062237634,967,967,967,967,0
|
|
20250218,180100,5062237634,967,967,967,967,0
|
|
20250218,180000,5062237634,967,967,967,967,0
|
|
20250218,175900,5062237634,967,967,967,967,0
|
|
20250218,175800,5062237634,967,967,967,967,0
|
|
20250218,175700,5062237634,967,967,967,967,0
|
|
20250218,175600,5062237634,967,967,967,967,0
|
|
20250218,175500,5062237634,967,967,967,967,0
|
|
20250218,175400,5062237634,967,967,967,967,0
|
|
20250218,175300,5062237634,967,967,967,967,0
|
|
20250218,175200,5062237634,967,967,967,967,0
|
|
20250218,175100,5062237634,967,967,967,967,0
|
|
20250218,175000,5062237634,967,967,967,967,0
|
|
20250218,174900,5062237634,967,967,967,967,0
|
|
20250218,174800,5062237634,967,967,967,967,0
|
|
20250218,174700,5062237634,967,967,967,967,0
|
|
20250218,174600,5062237634,967,967,967,967,0
|
|
20250218,174500,5062237634,967,967,967,967,0
|
|
20250218,174400,5062237634,967,967,967,967,0
|
|
20250218,174300,5062237634,967,967,967,967,0
|
|
20250218,174200,5062237634,967,967,967,967,0
|
|
20250218,174100,5062237634,967,967,967,967,0
|
|
20250218,174000,5062237634,967,967,967,967,0
|
|
20250218,173900,5062237634,967,967,967,967,0
|
|
20250218,173800,5062237634,967,967,967,967,0
|
|
20250218,173700,5062237634,967,967,967,967,0
|
|
20250218,173600,5062237634,967,967,967,967,0
|
|
20250218,173500,5062237634,967,967,967,967,0
|
|
20250218,173400,5062237634,967,967,967,967,61428
|
|
20250218,173300,5062237634,967,967,967,967,0
|
|
20250218,173200,5062237634,967,967,967,967,0
|
|
20250218,173100,5062237634,967,967,967,967,0
|
|
20250218,173000,5062237634,967,967,967,967,0
|
|
20250218,172900,5062237634,967,967,967,967,0
|
|
20250218,172800,5062237634,967,967,967,967,0
|
|
20250218,172700,5062237634,967,967,967,967,0
|
|
20250218,172600,5062237634,967,967,967,967,0
|
|
20250218,172500,5062237634,967,967,967,967,0
|
|
20250218,172400,5062237634,967,967,967,967,0
|
|
20250218,172300,5062237634,967,967,967,967,0
|
|
20250218,172200,5062237634,967,967,967,967,0
|
|
20250218,172100,5062237634,967,967,967,967,0
|
|
20250218,172000,5062237634,967,967,967,967,0
|
|
20250218,171900,5062237634,967,967,967,967,0
|
|
20250218,171800,5062237634,967,967,967,967,0
|
|
20250218,171700,5062237634,967,967,967,967,0
|
|
20250218,171600,5062237634,967,967,967,967,0
|
|
20250218,171500,5062237634,967,967,967,967,0
|
|
20250218,171400,5062237634,967,967,967,967,0
|
|
20250218,171300,5062237634,967,967,967,967,0
|
|
20250218,171200,5062237634,967,967,967,967,0
|
|
20250218,171100,5062237634,967,967,967,967,0
|
|
20250218,171000,5062237634,967,967,967,967,0
|
|
20250218,170900,5062237634,967,967,967,967,0
|
|
20250218,170800,5062237634,967,967,967,967,0
|
|
20250218,170700,5062237634,967,967,967,967,0
|
|
20250218,170600,5062237634,967,967,967,967,0
|
|
20250218,170500,5062237634,967,967,967,967,0
|
|
20250218,170400,5062237634,967,967,967,967,61428
|
|
20250218,170300,5062237634,967,967,967,967,0
|
|
20250218,170200,5062237634,967,967,967,967,0
|
|
20250218,170100,5062237634,967,967,967,967,0
|
|
20250218,170000,5062237634,967,967,967,967,0
|
|
20250218,165900,5062237634,967,967,967,967,0
|
|
20250218,165800,5062237634,967,967,967,967,0
|
|
20250218,165700,5062237634,967,967,967,967,0
|
|
20250218,165600,5062237634,967,967,967,967,0
|
|
20250218,165500,5062237634,967,967,967,967,0
|
|
20250218,165400,5062237634,967,967,967,967,0
|
|
20250218,165300,5062237634,967,967,967,967,0
|
|
20250218,165200,5062237634,967,967,967,967,0
|
|
20250218,165100,5062237634,967,967,967,967,0
|
|
20250218,165000,5062237634,967,967,967,967,0
|
|
20250218,164900,5062237634,967,967,967,967,0
|
|
20250218,164800,5062237634,967,967,967,967,0
|
|
20250218,164700,5062237634,967,967,967,967,0
|
|
20250218,164600,5062237634,967,967,967,967,0
|
|
20250218,164500,5062237634,967,967,967,967,0
|
|
20250218,164400,5062237634,967,967,967,967,0
|
|
20250218,164300,5062237634,967,967,967,967,0
|
|
20250218,164200,5062237634,967,967,967,967,0
|
|
20250218,164100,5062237634,967,967,967,967,0
|
|
20250218,164000,5062237634,967,967,967,967,0
|
|
20250218,163900,5062237634,967,967,967,967,0
|
|
20250218,163800,5062237634,967,967,967,967,0
|
|
20250218,163700,5062237634,967,967,967,967,0
|
|
20250218,163600,5062237634,967,967,967,967,0
|
|
20250218,163500,5062237634,967,967,967,967,0
|
|
20250218,163400,5062237634,967,967,967,967,61428
|
|
20250218,163300,5062237634,967,967,967,967,0
|
|
20250218,163200,5062237634,967,967,967,967,0
|
|
20250218,163100,5062237634,967,967,967,967,0
|
|
20250218,163000,5062237634,967,967,967,967,0
|
|
20250218,162900,5062237634,967,967,967,967,0
|
|
20250218,162800,5062237634,967,967,967,967,0
|
|
20250218,162700,5062237634,967,967,967,967,0
|
|
20250218,162600,5062237634,967,967,967,967,0
|
|
20250218,162500,5062237634,967,967,967,967,0
|
|
20250218,162400,5062237634,967,967,967,967,0
|
|
20250218,162300,5062237634,967,967,967,967,0
|
|
20250218,162200,5062237634,967,967,967,967,0
|
|
20250218,162100,5062237634,967,967,967,967,0
|
|
20250218,162000,5062237634,967,967,967,967,0
|
|
20250218,161900,5062237634,967,967,967,967,0
|
|
20250218,161800,5062237634,967,967,967,967,0
|
|
20250218,161700,5062237634,967,967,967,967,0
|
|
20250218,161600,5062237634,967,967,967,967,0
|
|
20250218,161500,5062237634,967,967,967,967,0
|
|
20250218,161400,5062237634,967,967,967,967,0
|
|
20250218,161300,5062237634,967,967,967,967,0
|
|
20250218,161200,5062237634,967,967,967,967,0
|
|
20250218,161100,5062237634,967,967,967,967,0
|
|
20250218,161000,5062237634,967,967,967,967,0
|
|
20250218,160900,5062237634,967,967,967,967,0
|
|
20250218,160800,5062237634,967,967,967,967,0
|
|
20250218,160700,5062237634,967,967,967,967,0
|
|
20250218,160600,5062237634,967,967,967,967,0
|
|
20250218,160500,5062237634,967,967,967,967,0
|
|
20250218,160400,5062237634,967,967,967,967,61428
|
|
20250218,160300,5062237634,967,967,967,967,0
|
|
20250218,160200,5062237634,967,967,967,967,0
|
|
20250218,160100,5062237634,967,967,967,967,0
|
|
20250218,160000,5062237634,967,967,967,967,0
|
|
20250218,155900,5062237634,967,967,967,967,0
|
|
20250218,155800,5062237634,967,967,967,967,0
|
|
20250218,155700,5062237634,967,967,967,967,0
|
|
20250218,155600,5062237634,967,967,967,967,0
|
|
20250218,155500,5062237634,967,967,967,967,0
|
|
20250218,155400,5062237634,967,967,967,967,0
|
|
20250218,155300,5062237634,967,967,967,967,0
|
|
20250218,155200,5062237634,967,967,967,967,0
|
|
20250218,155100,5062237634,967,967,967,967,0
|
|
20250218,155000,5062237634,967,967,967,967,0
|
|
20250218,154900,5062237634,967,967,967,967,0
|
|
20250218,154800,5062237634,967,967,967,967,0
|
|
20250218,154700,5062237634,967,967,967,967,0
|
|
20250218,154600,5062237634,967,967,967,967,0
|
|
20250218,154500,5062237634,967,967,967,967,0
|
|
20250218,154400,5062237634,967,967,967,967,0
|
|
20250218,154300,5062237634,967,967,967,967,0
|
|
20250218,154200,5062237634,967,967,967,967,0
|
|
20250218,154100,5062237634,967,967,967,967,0
|
|
20250218,154000,5062237634,967,967,967,967,0
|
|
20250218,153900,5062237634,967,967,967,967,0
|
|
20250218,153800,5062237634,967,967,967,967,0
|
|
20250218,153700,5062237634,967,967,967,967,0
|
|
20250218,153600,5062237634,967,967,967,967,0
|
|
20250218,153500,5062237634,967,967,967,967,0
|
|
20250218,153400,5062237634,967,967,967,967,61428
|
|
20250218,153300,5062237634,967,967,967,967,0
|
|
20250218,153200,5062237634,967,967,967,967,0
|
|
20250218,153100,5062237634,967,967,967,967,0
|
|
20250218,153000,5062237634,967,967,967,967,61428
|
|
20250218,152900,5002836758,967,967,967,967,0
|
|
20250218,152800,5002836758,967,967,967,967,0
|
|
20250218,152700,5002836758,967,967,967,967,0
|
|
20250218,152600,5002836758,967,967,967,967,0
|
|
20250218,152500,5002836758,967,967,967,967,0
|
|
20250218,152400,5002836758,967,967,967,967,0
|
|
20250218,152300,5002836758,967,967,967,967,0
|
|
20250218,152200,5002836758,967,967,967,967,0
|
|
20250218,152100,5002836758,967,967,967,967,0
|
|
20250218,152000,5002836758,967,967,967,967,0
|
|
20250218,151900,5002836758,967,968,968,966,75371
|
|
20250218,151800,4930018894,968,967,968,967,15337
|
|
20250218,151700,4915187127,968,967,968,967,1347
|
|
20250218,151600,4913884108,967,968,968,967,13925
|
|
20250218,151500,4900405756,968,967,968,967,7274
|
|
20250218,151400,4893368504,968,968,968,967,2447
|
|
20250218,151300,4890999944,967,968,968,967,16280
|
|
20250218,151200,4875257179,968,968,969,968,10814
|
|
20250218,151100,4864789161,968,967,969,967,6281
|
|
20250218,151000,4858711535,967,968,968,967,26905
|
|
20250218,150900,4832690391,968,969,969,968,2187
|
|
20250218,150800,4830573373,967,969,969,967,25477
|
|
20250218,150700,4805928598,968,968,969,967,12126
|
|
20250218,150600,4794180220,968,967,968,967,4056
|
|
20250218,150500,4790254073,967,968,968,967,18344
|
|
20250218,150400,4772501038,967,968,968,967,49124
|
|
20250218,150300,4724990368,968,967,968,967,2288
|
|
20250218,150200,4722777054,968,968,968,967,7173
|
|
20250218,150100,4715834190,968,968,968,967,16160
|
|
20250218,150000,4700193606,968,968,968,967,6883
|
|
20250218,145900,4693531238,968,968,968,967,7577
|
|
20250218,145800,4686203071,968,967,968,967,17921
|
|
20250218,145700,4668871845,968,967,968,967,5851
|
|
20250218,145600,4663209632,968,968,968,967,13282
|
|
20250218,145500,4650364807,968,968,968,967,2802
|
|
20250218,145400,4647653671,968,967,968,967,2800
|
|
20250218,145300,4644944999,968,968,968,967,12154
|
|
20250218,145200,4633189617,968,968,969,967,16862
|
|
20250218,145100,4616867195,968,969,969,968,13052
|
|
20250218,145000,4604219890,968,968,969,968,16800
|
|
20250218,144900,4587957489,968,968,969,968,7451
|
|
20250218,144800,4580744918,969,969,969,968,214
|
|
20250218,144700,4580537555,969,969,969,968,14189
|
|
20250218,144600,4566802571,969,968,969,968,5525
|
|
20250218,144500,4561451047,968,968,968,968,3633
|
|
20250218,144400,4557934303,968,968,968,967,13972
|
|
20250218,144300,4544410084,968,969,969,968,14701
|
|
20250218,144200,4530168016,969,967,969,967,9547
|
|
20250218,144100,4520926618,967,969,969,967,6460
|
|
20250218,144000,4514673293,969,968,969,968,11909
|
|
20250218,143900,4503145371,968,969,969,968,3897
|
|
20250218,143800,4499371898,969,969,969,969,237
|
|
20250218,143700,4499142245,969,969,969,968,3501
|
|
20250218,143600,4495749863,968,969,969,968,1445
|
|
20250218,143500,4494350972,969,969,969,968,32010
|
|
20250218,143400,4463364838,968,969,969,968,1398
|
|
20250218,143300,4462010406,969,968,969,968,1938
|
|
20250218,143200,4460134405,968,968,968,967,14856
|
|
20250218,143100,4445755862,968,967,968,967,2383
|
|
20250218,143000,4443450119,968,968,968,968,4384
|
|
20250218,142900,4439206407,968,968,968,967,3937
|
|
20250218,142800,4435395480,968,968,968,967,19477
|
|
20250218,142700,4416549963,968,968,968,968,2012
|
|
20250218,142600,4414602347,968,968,968,967,6163
|
|
20250218,142500,4408642169,969,969,969,967,13076
|
|
20250218,142400,4395988579,969,968,969,968,6189
|
|
20250218,142300,4389992614,969,969,969,968,4064
|
|
20250218,142200,4386055455,969,969,969,968,216
|
|
20250218,142100,4385846358,968,969,969,967,4748
|
|
20250218,142000,4381252229,969,968,969,968,4168
|
|
20250218,141900,4377217466,968,968,968,967,936
|
|
20250218,141800,4376311931,968,967,968,967,2158
|
|
20250218,141700,4374224525,967,969,969,967,2792
|
|
20250218,141600,4371522567,968,967,969,967,1244
|
|
20250218,141500,4370318423,969,968,969,967,6879
|
|
20250218,141400,4363659760,968,968,968,967,2226
|
|
20250218,141300,4361505009,969,969,969,968,6183
|
|
20250218,141200,4355519757,969,969,969,967,21836
|
|
20250218,141100,4334381985,969,970,970,969,221
|
|
20250218,141000,4334167733,970,970,970,969,5297
|
|
20250218,140900,4329029644,970,969,970,969,5145
|
|
20250218,140800,4324043362,969,969,969,968,28522
|
|
20250218,140700,4296406421,969,968,969,968,5307
|
|
20250218,140600,4291269239,968,969,969,967,3167
|
|
20250218,140500,4288205581,967,969,969,967,2297
|
|
20250218,140400,4285983172,969,968,969,967,5478
|
|
20250218,140300,4280683655,968,968,968,967,10415
|
|
20250218,140200,4270604935,967,968,968,967,2656
|
|
20250218,140100,4268035527,967,968,968,967,1201
|
|
20250218,140000,4266872961,968,968,968,967,28402
|
|
20250218,135900,4239408102,968,968,968,967,10718
|
|
20250218,135800,4229042129,967,970,970,967,28953
|
|
20250218,135700,4201028793,970,969,970,968,828
|
|
20250218,135600,4200226494,969,970,970,969,793
|
|
20250218,135500,4199457525,969,969,970,969,10613
|
|
20250218,135400,4189173526,969,968,969,967,1501
|
|
20250218,135300,4187719422,968,969,969,968,1488
|
|
20250218,135200,4186278959,967,969,969,967,2394
|
|
20250218,135100,4183960546,969,969,969,967,11545
|
|
20250218,135000,4172784239,969,969,969,968,2083
|
|
20250218,134900,4170765836,969,968,969,967,6467
|
|
20250218,134800,4164506314,968,968,969,967,9881
|
|
20250218,134700,4154945160,968,968,969,968,11072
|
|
20250218,134600,4144227445,968,968,968,968,8094
|
|
20250218,134500,4136392453,968,968,968,968,2746
|
|
20250218,134400,4133734325,968,970,970,968,29417
|
|
20250218,134300,4105231409,970,969,970,969,8309
|
|
20250218,134200,4097179948,969,970,970,969,9946
|
|
20250218,134100,4087534145,969,970,970,969,9839
|
|
20250218,134000,4077994111,969,970,970,969,23295
|
|
20250218,133900,4055421124,970,970,970,970,11719
|
|
20250218,133800,4044053694,970,970,970,969,4731
|
|
20250218,133700,4039469124,970,969,970,969,1537
|
|
20250218,133600,4037979244,969,970,970,969,83
|
|
20250218,133500,4037898758,969,969,969,969,4141
|
|
20250218,133400,4033886129,969,969,969,968,3453
|
|
20250218,133300,4030542740,968,969,970,968,2087
|
|
20250218,133200,4028522368,969,968,969,968,1686
|
|
20250218,133100,4026889747,969,969,970,968,5122
|
|
20250218,133000,4021927603,970,969,970,969,3010
|
|
20250218,132900,4019010345,970,969,970,969,14547
|
|
20250218,132800,4004909172,970,971,971,969,2238
|
|
20250218,132700,4002736630,971,971,971,969,35980
|
|
20250218,132600,3967833543,971,972,972,970,4967
|
|
20250218,132500,3963009709,972,970,972,970,2281
|
|
20250218,132400,3960793275,971,973,973,970,3661
|
|
20250218,132300,3957238612,973,973,973,970,9832
|
|
20250218,132200,3947692472,973,971,973,970,9033
|
|
20250218,132100,3938919111,972,974,974,971,1407
|
|
20250218,132000,3937552013,973,973,974,973,3788
|
|
20250218,131900,3933866082,974,974,974,972,2983
|
|
20250218,131800,3930964884,974,972,974,972,1975
|
|
20250218,131700,3929043650,973,970,973,970,900
|
|
20250218,131600,3928169616,971,971,971,970,4874
|
|
20250218,131500,3923437662,971,971,971,970,2810
|
|
20250218,131400,3920709452,971,971,971,970,5152
|
|
20250218,131300,3915711527,971,973,973,970,2383
|
|
20250218,131200,3913398248,971,971,973,970,7928
|
|
20250218,131100,3905700684,971,971,973,971,7337
|
|
20250218,131000,3898576455,971,975,976,971,46193
|
|
20250218,130900,3853577787,975,976,976,975,34896
|
|
20250218,130800,3819549876,976,973,976,972,112366
|
|
20250218,130700,3710153358,973,973,973,972,10647
|
|
20250218,130600,3699800157,973,973,973,972,3578
|
|
20250218,130500,3696320735,973,972,973,972,14305
|
|
20250218,130400,3682413733,972,970,972,970,88988
|
|
20250218,130300,3596068225,970,968,970,968,82563
|
|
20250218,130200,3516015477,968,968,968,968,17391
|
|
20250218,130100,3499180989,968,967,968,967,546
|
|
20250218,130000,3498652702,968,967,968,967,3508
|
|
20250218,125900,3495259615,968,967,968,967,2387
|
|
20250218,125800,3492951212,967,967,967,966,10150
|
|
20250218,125700,3483136610,967,967,967,966,4859
|
|
20250218,125600,3478438457,967,966,967,966,127
|
|
20250218,125500,3478315656,966,967,967,966,1100
|
|
20250218,125400,3477252580,967,967,967,967,57
|
|
20250218,125300,3477197461,967,967,967,966,2060
|
|
20250218,125200,3475207407,967,967,967,966,699
|
|
20250218,125100,3474531650,966,967,968,966,4758
|
|
20250218,125000,3469929097,967,968,968,966,798
|
|
20250218,124900,3469157664,968,968,968,968,104
|
|
20250218,124800,3469056992,968,968,968,967,1541
|
|
20250218,124700,3467565305,968,965,968,965,1519
|
|
20250218,124600,3466098407,965,967,967,965,13568
|
|
20250218,124500,3453004325,967,967,968,965,44575
|
|
20250218,124400,3409956363,968,967,968,967,2784
|
|
20250218,124300,3407263170,968,968,968,968,147
|
|
20250218,124200,3407120874,968,968,968,968,942
|
|
20250218,124100,3406209018,968,967,968,967,3213
|
|
20250218,124000,3403102046,967,966,967,966,6819
|
|
20250218,123900,3396514380,967,967,967,966,288
|
|
20250218,123800,3396236095,966,967,967,966,4562
|
|
20250218,123700,3391829154,967,966,967,966,9413
|
|
20250218,123600,3382734993,967,966,967,966,3099
|
|
20250218,123500,3379738637,966,966,967,965,21240
|
|
20250218,123400,3359213950,967,967,967,966,12834
|
|
20250218,123300,3346814830,967,967,967,966,9121
|
|
20250218,123200,3338003928,967,967,967,967,3805
|
|
20250218,123100,3334324493,966,967,967,966,6512
|
|
20250218,123000,3328030362,967,967,967,966,4672
|
|
20250218,122900,3323515426,967,967,967,967,5876
|
|
20250218,122800,3317833334,967,967,967,966,3075
|
|
20250218,122700,3314862646,966,967,967,966,3067
|
|
20250218,122600,3311899721,967,966,967,966,4487
|
|
20250218,122500,3307565221,966,967,967,966,2721
|
|
20250218,122400,3304936014,966,967,967,966,14385
|
|
20250218,122300,3291039838,967,967,967,966,457
|
|
20250218,122200,3290598369,966,967,967,966,4099
|
|
20250218,122100,3286638143,967,967,967,966,1724
|
|
20250218,122000,3284972100,967,966,967,966,6985
|
|
20250218,121900,3278217629,966,966,966,965,6547
|
|
20250218,121800,3271893534,966,966,966,966,3328
|
|
20250218,121700,3268678686,966,966,966,965,939
|
|
20250218,121600,3267771914,966,966,966,965,1004
|
|
20250218,121500,3266802331,966,966,967,965,7633
|
|
20250218,121400,3259428633,966,967,967,966,10070
|
|
20250218,121300,3249691770,967,967,967,967,65
|
|
20250218,121200,3249628915,966,966,966,966,2082
|
|
20250218,121100,3247617703,966,967,967,966,1826
|
|
20250218,121000,3245853284,967,967,967,967,4348
|
|
20250218,120900,3241648768,967,966,967,966,3741
|
|
20250218,120800,3238034906,966,967,967,966,6326
|
|
20250218,120700,3231923070,967,967,967,966,4646
|
|
20250218,120600,3227433533,967,966,967,966,13394
|
|
20250218,120500,3214487035,967,967,967,966,2001
|
|
20250218,120400,3212552618,967,967,967,966,4083
|
|
20250218,120300,3208604557,967,966,967,966,7376
|
|
20250218,120200,3201478066,966,967,967,966,1714
|
|
20250218,120100,3199821310,967,967,967,966,23095
|
|
20250218,120000,3177510405,967,967,967,966,1271
|
|
20250218,115900,3176282487,967,967,968,966,7208
|
|
20250218,115800,3169314382,966,968,968,966,2111
|
|
20250218,115700,3167273221,968,968,968,967,1167
|
|
20250218,115600,3166144565,967,968,968,967,2236
|
|
20250218,115500,3163982347,968,967,968,967,1500
|
|
20250218,115400,3162531174,967,967,967,967,4213
|
|
20250218,115300,3158457203,967,967,967,967,2471
|
|
20250218,115200,3156067746,967,967,967,966,1851
|
|
20250218,115100,3154277832,968,968,968,967,6335
|
|
20250218,115000,3148148926,968,968,968,967,7515
|
|
20250218,114900,3140876874,968,968,968,967,12455
|
|
20250218,114800,3128822030,968,968,968,967,2515
|
|
20250218,114700,3126388010,968,967,968,966,4292
|
|
20250218,114600,3122237995,967,966,967,966,11553
|
|
20250218,114500,3111076565,967,966,967,966,1115
|
|
20250218,114400,3109998734,967,966,967,966,6335
|
|
20250218,114300,3103878102,967,967,967,966,1758
|
|
20250218,114200,3102179201,967,968,968,967,9470
|
|
20250218,114100,3093021337,968,968,969,967,12597
|
|
20250218,114000,3080829423,969,969,969,968,2470
|
|
20250218,113900,3078438292,969,969,969,968,6345
|
|
20250218,113800,3072294655,969,969,969,968,1168
|
|
20250218,113700,3071163609,969,968,969,968,863
|
|
20250218,113600,3070327404,969,969,969,968,8123
|
|
20250218,113500,3062457605,969,968,969,967,2273
|
|
20250218,113400,3060258034,967,968,969,967,1716
|
|
20250218,113300,3058596079,968,969,969,967,7191
|
|
20250218,113200,3051637055,969,969,969,968,1312
|
|
20250218,113100,3050366575,969,969,969,968,8453
|
|
20250218,113000,3042182866,968,969,969,968,509
|
|
20250218,112900,3041689910,969,969,970,968,3251
|
|
20250218,112800,3038542512,970,970,970,969,7488
|
|
20250218,112700,3031283952,970,970,970,969,4247
|
|
20250218,112600,3027164962,969,970,970,969,12080
|
|
20250218,112500,3015456290,970,970,970,969,1441
|
|
20250218,112400,3014059846,970,969,970,969,3031
|
|
20250218,112300,3011122804,970,970,970,970,221
|
|
20250218,112200,3010908434,970,968,970,968,4768
|
|
20250218,112100,3006287239,968,966,968,966,9998
|
|
20250218,112000,2996613325,966,965,966,965,14375
|
|
20250218,111900,2982729956,966,964,966,964,7738
|
|
20250218,111800,2975265054,965,964,965,963,9465
|
|
20250218,111700,2966140819,964,965,965,964,5866
|
|
20250218,111600,2960484659,965,965,966,965,6589
|
|
20250218,111500,2954126253,965,966,966,965,34622
|
|
20250218,111400,2920687982,965,966,966,965,9473
|
|
20250218,111300,2911544864,965,965,966,965,4508
|
|
20250218,111200,2907194147,965,966,966,964,9954
|
|
20250218,111100,2897585680,966,966,966,965,32317
|
|
20250218,111000,2866367475,966,965,966,964,62644
|
|
20250218,110900,2805965509,965,965,965,964,5992
|
|
20250218,110800,2800184615,965,966,966,964,22086
|
|
20250218,110700,2778862358,965,966,966,965,14290
|
|
20250218,110600,2765070946,966,966,966,965,18713
|
|
20250218,110500,2747005072,965,966,966,965,11748
|
|
20250218,110400,2735662176,966,967,967,965,90225
|
|
20250218,110300,2648506723,967,968,968,967,16478
|
|
20250218,110200,2632572457,968,968,968,967,24781
|
|
20250218,110100,2608607553,968,967,968,967,6861
|
|
20250218,110000,2601972596,967,968,968,967,44855
|
|
20250218,105900,2558555956,968,969,969,968,26635
|
|
20250218,105800,2532771197,969,968,969,968,6746
|
|
20250218,105700,2526235616,969,969,969,968,5308
|
|
20250218,105600,2521094998,969,969,970,968,12181
|
|
20250218,105500,2509287073,969,970,970,969,2342
|
|
20250218,105400,2507016964,970,970,970,968,6463
|
|
20250218,105300,2500753782,970,970,970,969,16710
|
|
20250218,105200,2484561281,970,970,970,969,20722
|
|
20250218,105100,2464481348,970,970,970,969,3470
|
|
20250218,105000,2461118714,970,969,970,969,3021
|
|
20250218,104900,2458191228,970,969,970,969,2047
|
|
20250218,104800,2456207639,970,970,970,969,4701
|
|
20250218,104700,2451652345,969,970,970,969,13943
|
|
20250218,104600,2438140563,969,970,970,969,13253
|
|
20250218,104500,2425298306,970,970,970,969,7480
|
|
20250218,104400,2418050036,970,970,970,969,6809
|
|
20250218,104300,2411447260,970,970,970,969,8768
|
|
20250218,104200,2402949395,969,970,970,969,3943
|
|
20250218,104100,2399125327,970,969,970,969,2383
|
|
20250218,104000,2396816190,970,971,971,969,40862
|
|
20250218,103900,2357179195,971,971,971,970,3404
|
|
20250218,103800,2353876911,971,971,971,970,6831
|
|
20250218,103700,2347247075,971,971,971,970,13598
|
|
20250218,103600,2334056297,971,971,971,970,3226
|
|
20250218,103500,2330924997,970,971,971,970,3682
|
|
20250218,103400,2327352459,971,971,971,970,3818
|
|
20250218,103300,2323647837,971,971,971,970,8246
|
|
20250218,103200,2315648269,971,971,971,970,32269
|
|
20250218,103100,2284347044,970,970,971,970,41541
|
|
20250218,103000,2244045119,971,971,971,970,3298
|
|
20250218,102900,2240843790,971,971,971,970,60767
|
|
20250218,102800,2181896972,971,972,972,970,19815
|
|
20250218,102700,2162657373,972,972,972,971,6897
|
|
20250218,102600,2155956002,972,972,972,971,3463
|
|
20250218,102500,2152593128,971,971,972,971,3140
|
|
20250218,102400,2149543776,972,972,972,971,5210
|
|
20250218,102300,2144480960,972,972,972,971,14184
|
|
20250218,102200,2130705541,972,972,972,971,8235
|
|
20250218,102100,2122705112,971,971,973,971,30097
|
|
20250218,102000,2093474639,971,973,973,971,13816
|
|
20250218,101900,2080047633,972,973,973,972,14238
|
|
20250218,101800,2066207647,972,973,973,972,3519
|
|
20250218,101700,2062785180,973,973,973,972,7227
|
|
20250218,101600,2055758809,972,973,973,972,1741
|
|
20250218,101500,2054065088,973,973,973,972,2285
|
|
20250218,101400,2051843475,973,974,974,972,11771
|
|
20250218,101300,2040392479,974,974,974,973,28163
|
|
20250218,101200,2012986089,973,973,974,973,4155
|
|
20250218,101100,2008942186,974,974,974,973,4754
|
|
20250218,101000,2004315938,974,975,975,973,5401
|
|
20250218,100900,1999055141,975,974,975,974,23490
|
|
20250218,100800,1976157839,974,973,974,973,2988
|
|
20250218,100700,1973247833,974,974,974,973,3919
|
|
20250218,100600,1969432993,974,975,975,974,4414
|
|
20250218,100500,1965133253,974,974,975,974,10418
|
|
20250218,100400,1954984116,974,974,975,973,13418
|
|
20250218,100300,1941920746,974,975,975,974,10102
|
|
20250218,100200,1932078105,974,976,976,974,17177
|
|
20250218,100100,1915328059,976,976,976,975,17529
|
|
20250218,100000,1898237174,975,976,976,975,6448
|
|
20250218,095900,1891946044,976,976,976,976,5184
|
|
20250218,095800,1886886460,976,976,976,976,3575
|
|
20250218,095700,1883397260,976,974,976,974,29852
|
|
20250218,095600,1854311371,974,975,975,974,13883
|
|
20250218,095500,1840783430,974,975,976,974,5110
|
|
20250218,095400,1835802005,975,974,975,973,4649
|
|
20250218,095300,1831273971,974,972,974,971,49536
|
|
20250218,095200,1783115733,972,972,972,970,28466
|
|
20250218,095100,1755479541,972,971,972,970,29127
|
|
20250218,095000,1727217661,972,971,972,971,45055
|
|
20250218,094900,1683468020,972,973,973,971,42431
|
|
20250218,094800,1642236639,973,975,975,973,22793
|
|
20250218,094700,1620044803,975,977,977,975,72373
|
|
20250218,094600,1549472496,977,977,977,976,26101
|
|
20250218,094500,1523997165,977,978,979,977,30790
|
|
20250218,094400,1493897758,979,979,980,978,17238
|
|
20250218,094300,1477026261,980,979,980,979,14639
|
|
20250218,094200,1462693030,980,979,980,979,6937
|
|
20250218,094100,1455900371,980,979,980,979,9742
|
|
20250218,094000,1446360267,980,979,980,979,16234
|
|
20250218,093900,1430464204,979,980,981,979,30023
|
|
20250218,093800,1401057658,980,980,981,979,16287
|
|
20250218,093700,1385100294,980,981,981,979,8100
|
|
20250218,093600,1377166102,981,981,981,980,15679
|
|
20250218,093500,1361800527,981,981,981,980,15327
|
|
20250218,093400,1346778263,981,981,981,980,19716
|
|
20250218,093300,1327455205,981,981,982,980,26487
|
|
20250218,093200,1301471394,982,982,982,981,15021
|
|
20250218,093100,1286727584,982,983,983,981,11139
|
|
20250218,093000,1275790176,982,983,983,981,8566
|
|
20250218,092900,1267376059,983,981,983,981,3160
|
|
20250218,092800,1264269981,983,984,984,981,38810
|
|
20250218,092700,1226155519,984,983,984,983,4871
|
|
20250218,092600,1221363505,983,981,983,980,57152
|
|
20250218,092500,1165264205,980,980,981,980,36501
|
|
20250218,092400,1129482166,980,980,981,980,27431
|
|
20250218,092300,1102576502,981,982,982,980,6723
|
|
20250218,092200,1095981687,982,981,982,980,98295
|
|
20250218,092100,999549862,980,980,981,980,15908
|
|
20250218,092000,983959084,981,981,981,980,46347
|
|
20250218,091900,938537456,981,982,982,980,26824
|
|
20250218,091800,912232848,982,981,982,981,8410
|
|
20250218,091700,903977175,982,983,983,982,19590
|
|
20250218,091600,884738687,983,984,984,982,20338
|
|
20250218,091500,864746513,983,983,984,982,18040
|
|
20250218,091400,847006340,983,984,984,981,41565
|
|
20250218,091300,806150078,984,982,984,982,12787
|
|
20250218,091200,793581737,982,982,982,980,74834
|
|
20250218,091100,720168150,981,979,982,979,42608
|
|
20250218,091000,678400835,979,980,980,979,21408
|
|
20250218,090900,657437407,980,981,981,979,106115
|
|
20250218,090800,553438712,981,983,983,981,72776
|
|
20250218,090700,482020567,983,984,984,983,60402
|
|
20250218,090600,422608939,985,987,987,985,39712
|
|
20250218,090500,383472619,986,986,988,985,41882
|
|
20250218,090400,342164184,986,985,987,983,27794
|
|
20250218,090300,314766031,985,986,986,983,39691
|
|
20250218,090200,275710693,986,990,992,985,25243
|
|
20250218,090100,250766465,992,994,995,985,167391
|
|
20250218,090000,84994127,994,990,994,988,85840
|