587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,184400,2598896668,876,876,876,876,24789
|
|
20250212,184300,2598896668,876,876,876,876,0
|
|
20250212,184200,2598896668,876,876,876,876,0
|
|
20250212,184100,2598896668,876,876,876,876,0
|
|
20250212,184000,2598896668,876,876,876,876,0
|
|
20250212,183900,2598896668,876,876,876,876,0
|
|
20250212,183800,2598896668,876,876,876,876,0
|
|
20250212,183700,2598896668,876,876,876,876,0
|
|
20250212,183600,2598896668,876,876,876,876,0
|
|
20250212,183500,2598896668,876,876,876,876,0
|
|
20250212,183400,2598896668,876,876,876,876,0
|
|
20250212,183300,2598896668,876,876,876,876,0
|
|
20250212,183200,2598896668,876,876,876,876,0
|
|
20250212,183100,2598896668,876,876,876,876,0
|
|
20250212,183000,2598896668,876,876,876,876,0
|
|
20250212,182900,2598896668,876,876,876,876,0
|
|
20250212,182800,2598896668,876,876,876,876,0
|
|
20250212,182700,2598896668,876,876,876,876,0
|
|
20250212,182600,2598896668,876,876,876,876,0
|
|
20250212,182500,2598896668,876,876,876,876,0
|
|
20250212,182400,2598896668,876,876,876,876,0
|
|
20250212,182300,2598896668,876,876,876,876,0
|
|
20250212,182200,2598896668,876,876,876,876,0
|
|
20250212,182100,2598896668,876,876,876,876,0
|
|
20250212,182000,2598896668,876,876,876,876,0
|
|
20250212,181900,2598896668,876,876,876,876,0
|
|
20250212,181800,2598896668,876,876,876,876,0
|
|
20250212,181700,2598896668,876,876,876,876,0
|
|
20250212,181600,2598896668,876,876,876,876,0
|
|
20250212,181500,2598896668,876,876,876,876,0
|
|
20250212,181400,2598896668,876,876,876,876,24789
|
|
20250212,181300,2598896668,876,876,876,876,0
|
|
20250212,181200,2598896668,876,876,876,876,0
|
|
20250212,181100,2598896668,876,876,876,876,0
|
|
20250212,181000,2598896668,876,876,876,876,0
|
|
20250212,180900,2598896668,876,876,876,876,0
|
|
20250212,180800,2598896668,876,876,876,876,0
|
|
20250212,180700,2598896668,876,876,876,876,0
|
|
20250212,180600,2598896668,876,876,876,876,0
|
|
20250212,180500,2598896668,876,876,876,876,0
|
|
20250212,180400,2598896668,876,876,876,876,0
|
|
20250212,180300,2598896668,876,876,876,876,0
|
|
20250212,180200,2598896668,876,876,876,876,0
|
|
20250212,180100,2598896668,876,876,876,876,0
|
|
20250212,180000,2598896668,876,876,876,876,0
|
|
20250212,175900,2598896668,876,876,876,876,0
|
|
20250212,175800,2598896668,876,876,876,876,0
|
|
20250212,175700,2598896668,876,876,876,876,0
|
|
20250212,175600,2598896668,876,876,876,876,0
|
|
20250212,175500,2598896668,876,876,876,876,0
|
|
20250212,175400,2598896668,876,876,876,876,0
|
|
20250212,175300,2598896668,876,876,876,876,0
|
|
20250212,175200,2598896668,876,876,876,876,0
|
|
20250212,175100,2598896668,876,876,876,876,0
|
|
20250212,175000,2598896668,876,876,876,876,0
|
|
20250212,174900,2598896668,876,876,876,876,0
|
|
20250212,174800,2598896668,876,876,876,876,0
|
|
20250212,174700,2598896668,876,876,876,876,0
|
|
20250212,174600,2598896668,876,876,876,876,0
|
|
20250212,174500,2598896668,876,876,876,876,0
|
|
20250212,174400,2598896668,876,876,876,876,24789
|
|
20250212,174300,2598896668,876,876,876,876,0
|
|
20250212,174200,2598896668,876,876,876,876,0
|
|
20250212,174100,2598896668,876,876,876,876,0
|
|
20250212,174000,2598896668,876,876,876,876,0
|
|
20250212,173900,2598896668,876,876,876,876,0
|
|
20250212,173800,2598896668,876,876,876,876,0
|
|
20250212,173700,2598896668,876,876,876,876,0
|
|
20250212,173600,2598896668,876,876,876,876,0
|
|
20250212,173500,2598896668,876,876,876,876,0
|
|
20250212,173400,2598896668,876,876,876,876,0
|
|
20250212,173300,2598896668,876,876,876,876,0
|
|
20250212,173200,2598896668,876,876,876,876,0
|
|
20250212,173100,2598896668,876,876,876,876,0
|
|
20250212,173000,2598896668,876,876,876,876,0
|
|
20250212,172900,2598896668,876,876,876,876,0
|
|
20250212,172800,2598896668,876,876,876,876,0
|
|
20250212,172700,2598896668,876,876,876,876,0
|
|
20250212,172600,2598896668,876,876,876,876,0
|
|
20250212,172500,2598896668,876,876,876,876,0
|
|
20250212,172400,2598896668,876,876,876,876,0
|
|
20250212,172300,2598896668,876,876,876,876,0
|
|
20250212,172200,2598896668,876,876,876,876,0
|
|
20250212,172100,2598896668,876,876,876,876,0
|
|
20250212,172000,2598896668,876,876,876,876,0
|
|
20250212,171900,2598896668,876,876,876,876,0
|
|
20250212,171800,2598896668,876,876,876,876,0
|
|
20250212,171700,2598896668,876,876,876,876,0
|
|
20250212,171600,2598896668,876,876,876,876,0
|
|
20250212,171500,2598896668,876,876,876,876,0
|
|
20250212,171400,2598896668,876,876,876,876,24789
|
|
20250212,171300,2598896668,876,876,876,876,0
|
|
20250212,171200,2598896668,876,876,876,876,0
|
|
20250212,171100,2598896668,876,876,876,876,0
|
|
20250212,171000,2598896668,876,876,876,876,0
|
|
20250212,170900,2598896668,876,876,876,876,0
|
|
20250212,170800,2598896668,876,876,876,876,0
|
|
20250212,170700,2598896668,876,876,876,876,0
|
|
20250212,170600,2598896668,876,876,876,876,0
|
|
20250212,170500,2598896668,876,876,876,876,0
|
|
20250212,170400,2598896668,876,876,876,876,0
|
|
20250212,170300,2598896668,876,876,876,876,0
|
|
20250212,170200,2598896668,876,876,876,876,0
|
|
20250212,170100,2598896668,876,876,876,876,0
|
|
20250212,170000,2598896668,876,876,876,876,0
|
|
20250212,165900,2598896668,876,876,876,876,0
|
|
20250212,165800,2598896668,876,876,876,876,0
|
|
20250212,165700,2598896668,876,876,876,876,0
|
|
20250212,165600,2598896668,876,876,876,876,0
|
|
20250212,165500,2598896668,876,876,876,876,0
|
|
20250212,165400,2598896668,876,876,876,876,0
|
|
20250212,165300,2598896668,876,876,876,876,0
|
|
20250212,165200,2598896668,876,876,876,876,0
|
|
20250212,165100,2598896668,876,876,876,876,0
|
|
20250212,165000,2598896668,876,876,876,876,0
|
|
20250212,164900,2598896668,876,876,876,876,0
|
|
20250212,164800,2598896668,876,876,876,876,0
|
|
20250212,164700,2598896668,876,876,876,876,0
|
|
20250212,164600,2598896668,876,876,876,876,0
|
|
20250212,164500,2598896668,876,876,876,876,0
|
|
20250212,164400,2598896668,876,876,876,876,24789
|
|
20250212,164300,2598896668,876,876,876,876,0
|
|
20250212,164200,2598896668,876,876,876,876,0
|
|
20250212,164100,2598896668,876,876,876,876,0
|
|
20250212,164000,2598896668,876,876,876,876,0
|
|
20250212,163900,2598896668,876,876,876,876,0
|
|
20250212,163800,2598896668,876,876,876,876,0
|
|
20250212,163700,2598896668,876,876,876,876,0
|
|
20250212,163600,2598896668,876,876,876,876,0
|
|
20250212,163500,2598896668,876,876,876,876,0
|
|
20250212,163400,2598896668,876,876,876,876,0
|
|
20250212,163300,2598896668,876,876,876,876,0
|
|
20250212,163200,2598896668,876,876,876,876,0
|
|
20250212,163100,2598896668,876,876,876,876,0
|
|
20250212,163000,2598896668,876,876,876,876,0
|
|
20250212,162900,2598896668,876,876,876,876,0
|
|
20250212,162800,2598896668,876,876,876,876,0
|
|
20250212,162700,2598896668,876,876,876,876,0
|
|
20250212,162600,2598896668,876,876,876,876,0
|
|
20250212,162500,2598896668,876,876,876,876,0
|
|
20250212,162400,2598896668,876,876,876,876,0
|
|
20250212,162300,2598896668,876,876,876,876,0
|
|
20250212,162200,2598896668,876,876,876,876,0
|
|
20250212,162100,2598896668,876,876,876,876,0
|
|
20250212,162000,2598896668,876,876,876,876,0
|
|
20250212,161900,2598896668,876,876,876,876,0
|
|
20250212,161800,2598896668,876,876,876,876,0
|
|
20250212,161700,2598896668,876,876,876,876,0
|
|
20250212,161600,2598896668,876,876,876,876,0
|
|
20250212,161500,2598896668,876,876,876,876,0
|
|
20250212,161400,2598896668,876,876,876,876,24789
|
|
20250212,161300,2598896668,876,876,876,876,0
|
|
20250212,161200,2598896668,876,876,876,876,0
|
|
20250212,161100,2598896668,876,876,876,876,0
|
|
20250212,161000,2598896668,876,876,876,876,0
|
|
20250212,160900,2598896668,876,876,876,876,0
|
|
20250212,160800,2598896668,876,876,876,876,0
|
|
20250212,160700,2598896668,876,876,876,876,0
|
|
20250212,160600,2598896668,876,876,876,876,0
|
|
20250212,160500,2598896668,876,876,876,876,0
|
|
20250212,160400,2598896668,876,876,876,876,0
|
|
20250212,160300,2598896668,876,876,876,876,0
|
|
20250212,160200,2598896668,876,876,876,876,0
|
|
20250212,160100,2598896668,876,876,876,876,0
|
|
20250212,160000,2598896668,876,876,876,876,0
|
|
20250212,155900,2598896668,876,876,876,876,0
|
|
20250212,155800,2598896668,876,876,876,876,0
|
|
20250212,155700,2598896668,876,876,876,876,0
|
|
20250212,155600,2598896668,876,876,876,876,0
|
|
20250212,155500,2598896668,876,876,876,876,0
|
|
20250212,155400,2598896668,876,876,876,876,0
|
|
20250212,155300,2598896668,876,876,876,876,0
|
|
20250212,155200,2598896668,876,876,876,876,0
|
|
20250212,155100,2598896668,876,876,876,876,0
|
|
20250212,155000,2598896668,876,876,876,876,0
|
|
20250212,154900,2598896668,876,876,876,876,0
|
|
20250212,154800,2598896668,876,876,876,876,0
|
|
20250212,154700,2598896668,876,876,876,876,0
|
|
20250212,154600,2598896668,876,876,876,876,0
|
|
20250212,154500,2598896668,876,876,876,876,0
|
|
20250212,154400,2598896668,876,876,876,876,24789
|
|
20250212,154300,2598896668,876,876,876,876,0
|
|
20250212,154200,2598896668,876,876,876,876,0
|
|
20250212,154100,2598896668,876,876,876,876,0
|
|
20250212,154000,2598896668,876,876,876,876,0
|
|
20250212,153900,2598896668,876,876,876,876,0
|
|
20250212,153800,2598896668,876,876,876,876,0
|
|
20250212,153700,2598896668,876,876,876,876,0
|
|
20250212,153600,2598896668,876,876,876,876,0
|
|
20250212,153500,2598896668,876,876,876,876,0
|
|
20250212,153400,2598896668,876,876,876,876,0
|
|
20250212,153300,2598896668,876,876,876,876,0
|
|
20250212,153200,2598896668,876,876,876,876,0
|
|
20250212,153100,2598896668,876,876,876,876,0
|
|
20250212,153000,2598896668,876,876,876,876,24789
|
|
20250212,152900,2577181504,868,868,868,868,0
|
|
20250212,152800,2577181504,868,868,868,868,0
|
|
20250212,152700,2577181504,868,868,868,868,0
|
|
20250212,152600,2577181504,868,868,868,868,0
|
|
20250212,152500,2577181504,868,868,868,868,0
|
|
20250212,152400,2577181504,868,868,868,868,0
|
|
20250212,152300,2577181504,868,868,868,868,0
|
|
20250212,152200,2577181504,868,868,868,868,0
|
|
20250212,152100,2577181504,868,868,868,868,0
|
|
20250212,152000,2577181504,868,868,868,868,0
|
|
20250212,151900,2577181504,868,867,868,867,4352
|
|
20250212,151800,2573408262,867,867,867,867,950
|
|
20250212,151700,2572584612,867,868,868,867,2648
|
|
20250212,151600,2570286196,868,868,868,868,3300
|
|
20250212,151500,2567421796,869,870,870,869,6363
|
|
20250212,151400,2561892148,870,870,870,870,1641
|
|
20250212,151300,2560464478,866,868,870,866,7000
|
|
20250212,151200,2554382036,868,868,868,867,2776
|
|
20250212,151100,2551973470,867,867,867,867,3059
|
|
20250212,151000,2549321317,867,864,867,864,1053
|
|
20250212,150900,2548411516,864,865,867,864,4288
|
|
20250212,150800,2544703967,865,867,867,864,1294
|
|
20250212,150700,2543585136,865,865,865,865,1563
|
|
20250212,150600,2542233141,865,865,865,865,2148
|
|
20250212,150500,2540375121,864,864,867,864,407
|
|
20250212,150400,2540023467,864,864,868,864,10894
|
|
20250212,150300,2530604731,866,865,866,863,5703
|
|
20250212,150200,2525672783,865,866,866,865,1113
|
|
20250212,150100,2524709925,866,865,866,865,1938
|
|
20250212,150000,2523033554,866,865,866,865,480
|
|
20250212,145900,2522618082,866,865,866,865,191
|
|
20250212,145800,2522452776,868,866,868,864,2502
|
|
20250212,145700,2520290499,868,869,869,865,5004
|
|
20250212,145600,2515958418,868,868,869,868,8023
|
|
20250212,145500,2508994453,868,868,868,868,32
|
|
20250212,145400,2508966677,868,867,868,866,315
|
|
20250212,145300,2508693575,868,868,868,865,401
|
|
20250212,145200,2508346244,869,867,869,867,116
|
|
20250212,145100,2508245670,869,869,869,867,957
|
|
20250212,145000,2507414267,869,869,869,869,6800
|
|
20250212,144900,2501505067,869,867,869,867,289
|
|
20250212,144800,2501254502,867,867,867,865,2123
|
|
20250212,144700,2499417175,867,867,867,866,109
|
|
20250212,144600,2499322679,866,866,866,866,500
|
|
20250212,144500,2498889679,867,869,869,867,482
|
|
20250212,144400,2498471745,869,869,869,868,1751
|
|
20250212,144300,2496951856,869,869,869,869,61
|
|
20250212,144200,2496898847,868,868,869,868,2502
|
|
20250212,144100,2494726109,868,870,870,868,699
|
|
20250212,144000,2494119117,870,870,870,869,2765
|
|
20250212,143900,2491716267,870,870,870,870,80
|
|
20250212,143800,2491646667,869,870,871,869,241
|
|
20250212,143700,2491437116,870,869,871,869,102
|
|
20250212,143600,2491348376,871,871,872,869,31068
|
|
20250212,143500,2464319151,871,871,871,871,105
|
|
20250212,143400,2464227696,871,871,871,871,230
|
|
20250212,143300,2464027366,872,870,872,870,81
|
|
20250212,143200,2463956796,872,870,872,870,1768
|
|
20250212,143100,2462418634,872,870,872,870,1468
|
|
20250212,143000,2461141272,871,871,871,871,3477
|
|
20250212,142900,2458112805,871,871,871,871,99
|
|
20250212,142800,2458026576,871,871,873,871,169
|
|
20250212,142700,2457879146,872,871,872,870,1837
|
|
20250212,142600,2456280321,871,872,872,871,1000
|
|
20250212,142500,2455408362,873,871,873,871,185
|
|
20250212,142400,2455247172,872,872,872,872,3284
|
|
20250212,142300,2452383524,873,873,873,873,100
|
|
20250212,142200,2452296224,871,872,872,871,7626
|
|
20250212,142100,2445646478,873,873,874,870,46679
|
|
20250212,142000,2405018469,876,878,878,876,437
|
|
20250212,141900,2404635652,876,876,876,876,2
|
|
20250212,141800,2404633900,878,877,878,877,9016
|
|
20250212,141700,2396726867,878,878,878,878,0
|
|
20250212,141600,2396726867,878,877,878,877,215
|
|
20250212,141500,2396538302,878,878,878,877,336
|
|
20250212,141400,2396243623,877,877,878,877,400
|
|
20250212,141300,2395892822,878,878,878,878,58
|
|
20250212,141200,2395841898,878,878,878,878,0
|
|
20250212,141100,2395841898,878,878,878,878,1
|
|
20250212,141000,2395841020,879,879,879,879,0
|
|
20250212,140900,2395841020,879,879,879,879,0
|
|
20250212,140800,2395841020,879,879,879,879,0
|
|
20250212,140700,2395841020,879,877,879,876,404
|
|
20250212,140600,2395486812,878,878,878,878,1371
|
|
20250212,140500,2394283074,879,879,879,879,726
|
|
20250212,140400,2393644920,879,879,879,879,47
|
|
20250212,140300,2393603607,879,879,879,879,200
|
|
20250212,140200,2393427807,879,879,879,879,3
|
|
20250212,140100,2393425170,879,876,879,876,139
|
|
20250212,140000,2393303403,879,877,879,877,21784
|
|
20250212,135900,2374182391,878,878,878,878,102
|
|
20250212,135800,2374092835,878,877,878,877,2
|
|
20250212,135700,2374091080,878,877,878,876,12400
|
|
20250212,135600,2363227078,876,877,877,876,12936
|
|
20250212,135500,2351882326,877,879,879,877,1463
|
|
20250212,135400,2350597049,879,879,879,879,8
|
|
20250212,135300,2350590017,879,878,880,876,5133
|
|
20250212,135200,2346085778,879,880,880,878,2026
|
|
20250212,135100,2344306908,878,882,882,878,2125
|
|
20250212,135000,2342439787,880,882,882,880,37202
|
|
20250212,134900,2309699294,882,874,882,874,80302
|
|
20250212,134800,2239125751,874,875,875,874,313
|
|
20250212,134700,2238852091,876,873,876,873,12254
|
|
20250212,134600,2228135246,873,872,873,870,4620
|
|
20250212,134500,2224106714,871,871,872,869,61835
|
|
20250212,134400,2170312186,871,870,872,870,1906
|
|
20250212,134300,2168653158,870,865,870,865,18381
|
|
20250212,134200,2152690752,865,868,868,865,780
|
|
20250212,134100,2152016049,865,868,868,865,531
|
|
20250212,134000,2151555440,868,867,868,866,5134
|
|
20250212,133900,2147109287,867,867,868,867,448
|
|
20250212,133800,2146720870,868,868,868,868,7
|
|
20250212,133700,2146714794,868,867,868,867,1001
|
|
20250212,133600,2145845927,868,868,868,868,0
|
|
20250212,133500,2145845927,868,869,869,866,2583
|
|
20250212,133400,2143605024,869,871,872,869,25376
|
|
20250212,133300,2121551206,872,866,872,866,26547
|
|
20250212,133200,2098459328,866,865,868,865,868
|
|
20250212,133100,2097707640,865,866,866,865,9900
|
|
20250212,133000,2089134540,869,867,869,865,18322
|
|
20250212,132900,2073271348,867,866,867,866,1361
|
|
20250212,132800,2072092667,866,866,866,866,7520
|
|
20250212,132700,2065580347,868,867,868,866,2960
|
|
20250212,132600,2063015801,866,865,867,865,14305
|
|
20250212,132500,2050627493,866,866,866,863,9919
|
|
20250212,132400,2042040549,866,864,866,864,5222
|
|
20250212,132300,2037525119,867,865,867,864,1785
|
|
20250212,132200,2035981015,864,865,866,864,1895
|
|
20250212,132100,2034342088,863,863,866,861,8935
|
|
20250212,132000,2026633687,866,860,866,860,6984
|
|
20250212,131900,2020602859,860,860,863,859,78307
|
|
20250212,131800,1953249100,860,862,862,860,9936
|
|
20250212,131700,1944697852,862,861,862,861,1119
|
|
20250212,131600,1943734367,861,862,862,861,641
|
|
20250212,131500,1943182465,861,863,863,861,5246
|
|
20250212,131400,1938665304,863,860,863,860,2234
|
|
20250212,131300,1936740721,859,861,861,859,19002
|
|
20250212,131200,1920405850,859,861,861,859,7013
|
|
20250212,131100,1914374661,859,859,859,859,5000
|
|
20250212,131000,1910079661,859,859,859,859,4606
|
|
20250212,130900,1906123107,858,857,858,855,11228
|
|
20250212,130800,1896501772,856,857,857,856,132
|
|
20250212,130700,1896388779,857,856,857,856,647
|
|
20250212,130600,1895834946,857,857,857,857,20187
|
|
20250212,130500,1878534687,858,858,858,855,18225
|
|
20250212,130400,1862947228,858,858,858,858,1
|
|
20250212,130300,1862946370,858,858,858,858,2031
|
|
20250212,130200,1861203772,858,858,858,858,1909
|
|
20250212,130100,1859565850,858,858,858,858,0
|
|
20250212,130000,1859565850,858,859,860,858,159
|
|
20250212,125900,1859429274,860,860,860,860,10317
|
|
20250212,125800,1850556654,860,858,860,858,6510
|
|
20250212,125700,1844969111,858,858,858,858,1
|
|
20250212,125600,1844968253,857,858,858,857,4474
|
|
20250212,125500,1841134006,858,858,858,857,689
|
|
20250212,125400,1840543489,857,858,858,857,1618
|
|
20250212,125300,1839156858,857,859,859,857,505
|
|
20250212,125200,1838723573,859,859,859,857,1006
|
|
20250212,125100,1837860427,858,858,858,858,178
|
|
20250212,125000,1837707703,859,858,859,858,405
|
|
20250212,124900,1837360210,858,859,859,857,1615
|
|
20250212,124800,1835973573,859,857,859,857,235
|
|
20250212,124700,1835772176,858,858,858,857,1026
|
|
20250212,124600,1834891884,857,857,857,856,377
|
|
20250212,124500,1834569076,857,857,858,856,969
|
|
20250212,124400,1833738625,859,859,859,859,55
|
|
20250212,124300,1833691380,859,859,859,859,0
|
|
20250212,124200,1833691380,859,858,859,857,1659
|
|
20250212,124100,1832266633,859,859,859,857,266
|
|
20250212,124000,1832038442,859,858,859,858,10124
|
|
20250212,123900,1823341928,859,859,859,859,2
|
|
20250212,123800,1823340210,860,859,861,859,1079
|
|
20250212,123700,1822411755,860,859,860,859,8566
|
|
20250212,123600,1815053560,859,858,859,858,10169
|
|
20250212,123500,1806321306,858,858,858,858,1544
|
|
20250212,123400,1804996554,856,858,858,856,1280
|
|
20250212,123300,1803900774,858,858,858,858,2217
|
|
20250212,123200,1801998588,858,856,858,856,1017
|
|
20250212,123100,1801128017,856,857,858,856,3635
|
|
20250212,123000,1798013626,857,855,857,855,1589
|
|
20250212,122900,1796654441,854,854,855,854,2189
|
|
20250212,122800,1794783070,854,853,854,853,1836
|
|
20250212,122700,1793215273,854,855,855,854,285
|
|
20250212,122600,1792971773,855,855,855,855,0
|
|
20250212,122500,1792971773,855,855,855,855,5
|
|
20250212,122400,1792967498,854,854,855,854,1134
|
|
20250212,122300,1791999053,854,853,854,853,577
|
|
20250212,122200,1791506794,854,854,854,854,1376
|
|
20250212,122100,1790331690,854,854,854,854,357
|
|
20250212,122000,1790026812,854,856,856,854,3054
|
|
20250212,121900,1787418176,856,856,856,854,8653
|
|
20250212,121800,1780026842,856,856,856,856,323
|
|
20250212,121700,1779750354,856,854,856,853,12218
|
|
20250212,121600,1769318524,855,854,855,853,1445
|
|
20250212,121500,1768085743,854,854,854,854,806
|
|
20250212,121400,1767397419,855,854,855,854,867
|
|
20250212,121300,1766656996,854,854,854,854,0
|
|
20250212,121200,1766656996,854,854,854,854,408
|
|
20250212,121100,1766308564,853,854,854,853,102
|
|
20250212,121000,1766221458,854,854,854,854,460
|
|
20250212,120900,1765828618,855,855,856,854,23298
|
|
20250212,120800,1745911217,856,856,857,856,1186
|
|
20250212,120700,1744896000,857,857,857,855,1217
|
|
20250212,120600,1743853131,857,855,857,855,668
|
|
20250212,120500,1743280948,856,856,856,856,504
|
|
20250212,120400,1742849524,856,856,856,856,18
|
|
20250212,120300,1742834116,856,856,856,855,9524
|
|
20250212,120200,1734681773,856,856,856,856,3302
|
|
20250212,120100,1731855261,856,856,856,855,12000
|
|
20250212,120000,1721591198,859,856,859,856,265
|
|
20250212,115900,1721364143,859,857,859,856,1101
|
|
20250212,115800,1720421110,859,857,859,857,648
|
|
20250212,115700,1719865074,857,859,859,857,861
|
|
20250212,115600,1719126387,860,860,860,858,17308
|
|
20250212,115500,1704275507,860,860,860,858,5495
|
|
20250212,115400,1699559676,860,862,863,860,3928
|
|
20250212,115300,1696176820,863,859,868,859,35014
|
|
20250212,115200,1665928158,859,858,859,856,1598
|
|
20250212,115100,1664557934,858,857,859,856,621
|
|
20250212,115000,1664025326,858,859,859,857,309
|
|
20250212,114900,1663760034,859,858,859,858,16929
|
|
20250212,114800,1649224258,858,857,858,857,303
|
|
20250212,114700,1648964585,857,856,857,855,1669
|
|
20250212,114600,1647537001,856,857,857,856,102
|
|
20250212,114500,1647449687,857,857,857,857,147
|
|
20250212,114400,1647323708,857,857,857,857,374
|
|
20250212,114300,1647003190,857,856,857,856,47
|
|
20250212,114200,1646962946,856,856,856,856,5
|
|
20250212,114100,1646958666,857,857,857,857,21002
|
|
20250212,114000,1628959952,856,856,856,856,259
|
|
20250212,113900,1628738248,856,855,856,855,269
|
|
20250212,113800,1628508252,854,855,855,854,3600
|
|
20250212,113700,1625433812,855,855,856,855,3044
|
|
20250212,113600,1622830192,857,857,857,857,0
|
|
20250212,113500,1622830192,857,857,857,857,533
|
|
20250212,113400,1622373411,857,857,857,855,60044
|
|
20250212,113300,1570958851,856,858,858,856,4185
|
|
20250212,113200,1567372576,857,857,858,857,4308
|
|
20250212,113100,1563680616,857,856,857,855,499
|
|
20250212,113000,1563253756,856,856,856,856,3
|
|
20250212,112900,1563251188,857,857,857,857,1000
|
|
20250212,112800,1562394188,857,855,857,855,1389
|
|
20250212,112700,1561205479,854,854,854,854,10046
|
|
20250212,112600,1552626195,854,852,854,852,4013
|
|
20250212,112500,1549203306,853,854,854,853,5956
|
|
20250212,112400,1544122833,853,853,853,853,1234
|
|
20250212,112300,1543070231,853,853,853,853,102
|
|
20250212,112200,1542983225,851,854,854,851,1488
|
|
20250212,112100,1541715806,853,852,853,852,536
|
|
20250212,112000,1541258853,853,853,853,851,143
|
|
20250212,111900,1541137098,851,850,851,850,15323
|
|
20250212,111800,1528099315,850,851,851,850,3487
|
|
20250212,111700,1525131888,850,852,852,850,1995
|
|
20250212,111600,1523435236,852,854,854,852,700
|
|
20250212,111500,1522838522,854,854,854,852,5106
|
|
20250212,111400,1518487895,854,852,854,851,6747
|
|
20250212,111300,1512733899,854,853,854,853,826
|
|
20250212,111200,1512029221,853,854,854,853,100
|
|
20250212,111100,1511943919,853,853,853,853,380
|
|
20250212,111000,1511619779,853,853,853,853,1688
|
|
20250212,110900,1510179915,850,854,854,850,76405
|
|
20250212,110800,1445088755,855,855,855,854,389
|
|
20250212,110700,1444756546,855,855,855,854,4209
|
|
20250212,110600,1441161800,855,855,855,855,374
|
|
20250212,110500,1440842030,855,855,855,854,987
|
|
20250212,110400,1439998887,855,857,857,855,518
|
|
20250212,110300,1439555363,855,857,859,855,20514
|
|
20250212,110200,1421973558,856,855,857,855,2276
|
|
20250212,110100,1420024933,856,856,857,856,5593
|
|
20250212,110000,1415237313,857,856,857,856,5859
|
|
20250212,105900,1410221907,856,855,856,854,1823
|
|
20250212,105800,1408664819,855,854,855,854,7184
|
|
20250212,105700,1402529398,855,855,855,855,479
|
|
20250212,105600,1402119853,855,856,856,855,6513
|
|
20250212,105500,1396551224,856,856,856,856,715
|
|
20250212,105400,1395939184,855,856,856,855,2674
|
|
20250212,105300,1393652782,854,855,855,854,4457
|
|
20250212,105200,1389842059,855,857,857,855,7302
|
|
20250212,105100,1383593780,857,857,857,854,1997
|
|
20250212,105000,1381884405,857,857,857,854,10588
|
|
20250212,104900,1372812145,855,855,855,854,7779
|
|
20250212,104800,1366166255,855,855,855,854,1259
|
|
20250212,104700,1365090109,855,855,855,855,259
|
|
20250212,104600,1364868664,855,856,856,854,13003
|
|
20250212,104500,1353755087,856,856,856,856,684
|
|
20250212,104400,1353169583,856,856,856,856,2927
|
|
20250212,104300,1350664071,857,856,857,856,2722
|
|
20250212,104200,1348333996,856,857,857,856,772
|
|
20250212,104100,1347672860,857,856,857,856,1658
|
|
20250212,104000,1346252554,856,858,859,856,15847
|
|
20250212,103900,1332681420,860,859,860,859,2428
|
|
20250212,103800,1330594504,859,858,859,857,3085
|
|
20250212,103700,1327950369,859,856,860,856,14689
|
|
20250212,103600,1315359987,857,858,858,857,7072
|
|
20250212,103500,1309299211,856,856,860,855,18194
|
|
20250212,103400,1293739494,856,856,858,856,25977
|
|
20250212,103300,1271480938,856,856,857,856,4010
|
|
20250212,103200,1268048375,858,857,858,857,9985
|
|
20250212,103100,1259491010,857,857,857,857,200
|
|
20250212,103000,1259319610,857,856,857,856,5749
|
|
20250212,102900,1254396292,856,857,857,856,7462
|
|
20250212,102800,1248005579,857,857,857,856,1639
|
|
20250212,102700,1246601656,856,860,860,856,6933
|
|
20250212,102600,1240657044,860,860,862,858,5820
|
|
20250212,102500,1235652324,860,862,864,860,9080
|
|
20250212,102400,1227838123,862,859,864,859,17167
|
|
20250212,102300,1213086145,859,859,859,859,5431
|
|
20250212,102200,1208420916,859,859,859,858,1895
|
|
20250212,102100,1206793674,859,858,859,857,5291
|
|
20250212,102000,1202251895,858,859,860,855,10151
|
|
20250212,101900,1193549407,859,860,860,859,3360
|
|
20250212,101800,1190663165,860,860,860,859,1113
|
|
20250212,101700,1189706486,858,861,861,858,17147
|
|
20250212,101600,1174967668,861,859,861,859,8785
|
|
20250212,101500,1167419644,857,856,857,855,29765
|
|
20250212,101400,1141947744,856,857,857,856,16207
|
|
20250212,101300,1128071015,857,859,859,855,88996
|
|
20250212,101200,1051796908,859,859,860,859,3041
|
|
20250212,101100,1049182647,859,860,860,859,10002
|
|
20250212,101000,1040586316,860,860,860,858,42900
|
|
20250212,100900,1003729418,860,864,864,856,48309
|
|
20250212,100800,962220239,865,870,870,857,273200
|
|
20250212,100700,726925584,870,870,870,868,11512
|
|
20250212,100600,716932626,870,870,871,868,3988
|
|
20250212,100500,713466267,870,870,870,869,1441
|
|
20250212,100400,712212887,869,869,869,869,29308
|
|
20250212,100300,686744235,868,869,869,868,1973
|
|
20250212,100200,685030173,869,868,869,868,2662
|
|
20250212,100100,682719555,869,870,872,868,21822
|
|
20250212,100000,663750924,869,871,872,869,12565
|
|
20250212,095900,652824245,871,871,871,871,2148
|
|
20250212,095800,650953337,870,871,871,870,4975
|
|
20250212,095700,646620711,870,871,871,870,1266
|
|
20250212,095600,645519249,871,871,871,869,12907
|
|
20250212,095500,634289894,871,872,873,870,32219
|
|
20250212,095400,606237149,872,875,875,872,34408
|
|
20250212,095300,576209936,878,874,878,874,4132
|
|
20250212,095200,572595902,875,877,877,875,25308
|
|
20250212,095100,550436878,879,876,879,876,1502
|
|
20250212,095000,549119771,876,880,880,876,8804
|
|
20250212,094900,541402378,879,879,879,878,4544
|
|
20250212,094800,537411746,879,879,880,879,150
|
|
20250212,094700,537279786,879,879,879,879,1
|
|
20250212,094600,537278907,880,878,880,878,1784
|
|
20250212,094500,535711007,880,879,880,877,11127
|
|
20250212,094400,525951945,877,878,878,877,7751
|
|
20250212,094300,519150820,878,879,879,877,8472
|
|
20250212,094200,511711348,880,879,880,879,1698
|
|
20250212,094100,510218223,880,877,880,877,13679
|
|
20250212,094000,498193705,880,876,880,876,17432
|
|
20250212,093900,482880704,877,875,877,875,16288
|
|
20250212,093800,468625167,875,878,878,875,20857
|
|
20250212,093700,450358021,877,878,878,877,1459
|
|
20250212,093600,449077034,878,878,878,878,328
|
|
20250212,093500,448789050,878,878,878,878,50
|
|
20250212,093400,448745150,878,879,879,878,242
|
|
20250212,093300,448532662,879,877,879,875,17704
|
|
20250212,093200,433015939,876,876,877,874,11200
|
|
20250212,093100,423210263,879,879,880,876,7323
|
|
20250212,093000,416783533,878,879,881,878,5665
|
|
20250212,092900,411809160,881,879,881,879,1180
|
|
20250212,092800,410771938,879,881,881,878,724
|
|
20250212,092700,410134451,881,879,881,878,510
|
|
20250212,092600,409686267,879,882,883,879,10434
|
|
20250212,092500,400495804,881,881,882,880,4295
|
|
20250212,092400,396712675,881,882,882,881,4104
|
|
20250212,092300,393093051,882,882,882,878,4812
|
|
20250212,092200,388863515,881,881,882,881,316
|
|
20250212,092100,388585004,879,879,882,878,1572
|
|
20250212,092000,387203120,879,882,882,878,12533
|
|
20250212,091900,376195512,882,878,882,878,27937
|
|
20250212,091800,351603211,878,877,878,877,5818
|
|
20250212,091700,346500048,878,881,881,877,3970
|
|
20250212,091600,343012503,881,874,881,872,66990
|
|
20250212,091500,284441378,874,879,879,872,90774
|
|
20250212,091400,205024216,879,880,881,879,4662
|
|
20250212,091300,200924094,880,882,882,880,6425
|
|
20250212,091200,195265311,882,880,882,879,11621
|
|
20250212,091100,185024814,880,879,881,879,6576
|
|
20250212,091000,179242172,880,879,881,878,12455
|
|
20250212,090900,168297157,878,881,884,878,42282
|
|
20250212,090800,131132148,881,882,882,881,2882
|
|
20250212,090700,128592969,883,883,885,881,15908
|
|
20250212,090600,114552479,883,880,886,879,7492
|
|
20250212,090500,107955206,880,881,881,879,7787
|
|
20250212,090400,101107570,880,882,883,879,33120
|
|
20250212,090300,71925097,882,886,886,882,29204
|
|
20250212,090200,46121947,886,894,894,885,5671
|
|
20250212,090100,41080863,895,887,895,885,912
|
|
20250212,090000,40269173,884,905,905,882,44760
|