587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184400,8697015747,716,716,716,716,522022
|
|
20250218,184300,8697015747,716,716,716,716,0
|
|
20250218,184200,8697015747,716,716,716,716,0
|
|
20250218,184100,8697015747,716,716,716,716,0
|
|
20250218,184000,8697015747,716,716,716,716,0
|
|
20250218,183900,8697015747,716,716,716,716,0
|
|
20250218,183800,8697015747,716,716,716,716,0
|
|
20250218,183700,8697015747,716,716,716,716,0
|
|
20250218,183600,8697015747,716,716,716,716,0
|
|
20250218,183500,8697015747,716,716,716,716,0
|
|
20250218,183400,8697015747,716,716,716,716,0
|
|
20250218,183300,8697015747,716,716,716,716,0
|
|
20250218,183200,8697015747,716,716,716,716,0
|
|
20250218,183100,8697015747,716,716,716,716,0
|
|
20250218,183000,8697015747,716,716,716,716,0
|
|
20250218,182900,8697015747,716,716,716,716,0
|
|
20250218,182800,8697015747,716,716,716,716,0
|
|
20250218,182700,8697015747,716,716,716,716,0
|
|
20250218,182600,8697015747,716,716,716,716,0
|
|
20250218,182500,8697015747,716,716,716,716,0
|
|
20250218,182400,8697015747,716,716,716,716,0
|
|
20250218,182300,8697015747,716,716,716,716,0
|
|
20250218,182200,8697015747,716,716,716,716,0
|
|
20250218,182100,8697015747,716,716,716,716,0
|
|
20250218,182000,8697015747,716,716,716,716,0
|
|
20250218,181900,8697015747,716,716,716,716,0
|
|
20250218,181800,8697015747,716,716,716,716,0
|
|
20250218,181700,8697015747,716,716,716,716,0
|
|
20250218,181600,8697015747,716,716,716,716,0
|
|
20250218,181500,8697015747,716,716,716,716,0
|
|
20250218,181400,8697015747,716,716,716,716,522022
|
|
20250218,181300,8697015747,716,716,716,716,0
|
|
20250218,181200,8697015747,716,716,716,716,0
|
|
20250218,181100,8697015747,716,716,716,716,0
|
|
20250218,181000,8697015747,716,716,716,716,0
|
|
20250218,180900,8697015747,716,716,716,716,0
|
|
20250218,180800,8697015747,716,716,716,716,0
|
|
20250218,180700,8697015747,716,716,716,716,0
|
|
20250218,180600,8697015747,716,716,716,716,0
|
|
20250218,180500,8697015747,716,716,716,716,0
|
|
20250218,180400,8697015747,716,716,716,716,0
|
|
20250218,180300,8697015747,716,716,716,716,0
|
|
20250218,180200,8697015747,716,716,716,716,0
|
|
20250218,180100,8697015747,716,716,716,716,0
|
|
20250218,180000,8697015747,716,716,716,716,0
|
|
20250218,175900,8697015747,716,716,716,716,0
|
|
20250218,175800,8697015747,716,716,716,716,0
|
|
20250218,175700,8697015747,716,716,716,716,0
|
|
20250218,175600,8697015747,716,716,716,716,0
|
|
20250218,175500,8697015747,716,716,716,716,0
|
|
20250218,175400,8697015747,716,716,716,716,0
|
|
20250218,175300,8697015747,716,716,716,716,0
|
|
20250218,175200,8697015747,716,716,716,716,0
|
|
20250218,175100,8697015747,716,716,716,716,0
|
|
20250218,175000,8697015747,716,716,716,716,0
|
|
20250218,174900,8697015747,716,716,716,716,0
|
|
20250218,174800,8697015747,716,716,716,716,0
|
|
20250218,174700,8697015747,716,716,716,716,0
|
|
20250218,174600,8697015747,716,716,716,716,0
|
|
20250218,174500,8697015747,716,716,716,716,0
|
|
20250218,174400,8697015747,716,716,716,716,522022
|
|
20250218,174300,8697015747,716,716,716,716,0
|
|
20250218,174200,8697015747,716,716,716,716,0
|
|
20250218,174100,8697015747,716,716,716,716,0
|
|
20250218,174000,8697015747,716,716,716,716,0
|
|
20250218,173900,8697015747,716,716,716,716,0
|
|
20250218,173800,8697015747,716,716,716,716,0
|
|
20250218,173700,8697015747,716,716,716,716,0
|
|
20250218,173600,8697015747,716,716,716,716,0
|
|
20250218,173500,8697015747,716,716,716,716,0
|
|
20250218,173400,8697015747,716,716,716,716,0
|
|
20250218,173300,8697015747,716,716,716,716,0
|
|
20250218,173200,8697015747,716,716,716,716,0
|
|
20250218,173100,8697015747,716,716,716,716,0
|
|
20250218,173000,8697015747,716,716,716,716,0
|
|
20250218,172900,8697015747,716,716,716,716,0
|
|
20250218,172800,8697015747,716,716,716,716,0
|
|
20250218,172700,8697015747,716,716,716,716,0
|
|
20250218,172600,8697015747,716,716,716,716,0
|
|
20250218,172500,8697015747,716,716,716,716,0
|
|
20250218,172400,8697015747,716,716,716,716,0
|
|
20250218,172300,8697015747,716,716,716,716,0
|
|
20250218,172200,8697015747,716,716,716,716,0
|
|
20250218,172100,8697015747,716,716,716,716,0
|
|
20250218,172000,8697015747,716,716,716,716,0
|
|
20250218,171900,8697015747,716,716,716,716,0
|
|
20250218,171800,8697015747,716,716,716,716,0
|
|
20250218,171700,8697015747,716,716,716,716,0
|
|
20250218,171600,8697015747,716,716,716,716,0
|
|
20250218,171500,8697015747,716,716,716,716,0
|
|
20250218,171400,8697015747,716,716,716,716,522022
|
|
20250218,171300,8697015747,716,716,716,716,0
|
|
20250218,171200,8697015747,716,716,716,716,0
|
|
20250218,171100,8697015747,716,716,716,716,0
|
|
20250218,171000,8697015747,716,716,716,716,0
|
|
20250218,170900,8697015747,716,716,716,716,0
|
|
20250218,170800,8697015747,716,716,716,716,0
|
|
20250218,170700,8697015747,716,716,716,716,0
|
|
20250218,170600,8697015747,716,716,716,716,0
|
|
20250218,170500,8697015747,716,716,716,716,0
|
|
20250218,170400,8697015747,716,716,716,716,0
|
|
20250218,170300,8697015747,716,716,716,716,0
|
|
20250218,170200,8697015747,716,716,716,716,0
|
|
20250218,170100,8697015747,716,716,716,716,0
|
|
20250218,170000,8697015747,716,716,716,716,0
|
|
20250218,165900,8697015747,716,716,716,716,0
|
|
20250218,165800,8697015747,716,716,716,716,0
|
|
20250218,165700,8697015747,716,716,716,716,0
|
|
20250218,165600,8697015747,716,716,716,716,0
|
|
20250218,165500,8697015747,716,716,716,716,0
|
|
20250218,165400,8697015747,716,716,716,716,0
|
|
20250218,165300,8697015747,716,716,716,716,0
|
|
20250218,165200,8697015747,716,716,716,716,0
|
|
20250218,165100,8697015747,716,716,716,716,0
|
|
20250218,165000,8697015747,716,716,716,716,0
|
|
20250218,164900,8697015747,716,716,716,716,0
|
|
20250218,164800,8697015747,716,716,716,716,0
|
|
20250218,164700,8697015747,716,716,716,716,0
|
|
20250218,164600,8697015747,716,716,716,716,0
|
|
20250218,164500,8697015747,716,716,716,716,0
|
|
20250218,164400,8697015747,716,716,716,716,522022
|
|
20250218,164300,8697015747,716,716,716,716,0
|
|
20250218,164200,8697015747,716,716,716,716,0
|
|
20250218,164100,8697015747,716,716,716,716,0
|
|
20250218,164000,8697015747,716,716,716,716,0
|
|
20250218,163900,8697015747,716,716,716,716,0
|
|
20250218,163800,8697015747,716,716,716,716,0
|
|
20250218,163700,8697015747,716,716,716,716,0
|
|
20250218,163600,8697015747,716,716,716,716,0
|
|
20250218,163500,8697015747,716,716,716,716,0
|
|
20250218,163400,8697015747,716,716,716,716,0
|
|
20250218,163300,8697015747,716,716,716,716,0
|
|
20250218,163200,8697015747,716,716,716,716,0
|
|
20250218,163100,8697015747,716,716,716,716,0
|
|
20250218,163000,8697015747,716,716,716,716,0
|
|
20250218,162900,8697015747,716,716,716,716,0
|
|
20250218,162800,8697015747,716,716,716,716,0
|
|
20250218,162700,8697015747,716,716,716,716,0
|
|
20250218,162600,8697015747,716,716,716,716,0
|
|
20250218,162500,8697015747,716,716,716,716,0
|
|
20250218,162400,8697015747,716,716,716,716,0
|
|
20250218,162300,8697015747,716,716,716,716,0
|
|
20250218,162200,8697015747,716,716,716,716,0
|
|
20250218,162100,8697015747,716,716,716,716,0
|
|
20250218,162000,8697015747,716,716,716,716,0
|
|
20250218,161900,8697015747,716,716,716,716,0
|
|
20250218,161800,8697015747,716,716,716,716,0
|
|
20250218,161700,8697015747,716,716,716,716,0
|
|
20250218,161600,8697015747,716,716,716,716,0
|
|
20250218,161500,8697015747,716,716,716,716,0
|
|
20250218,161400,8697015747,716,716,716,716,522022
|
|
20250218,161300,8697015747,716,716,716,716,0
|
|
20250218,161200,8697015747,716,716,716,716,0
|
|
20250218,161100,8697015747,716,716,716,716,0
|
|
20250218,161000,8697015747,716,716,716,716,0
|
|
20250218,160900,8697015747,716,716,716,716,0
|
|
20250218,160800,8697015747,716,716,716,716,0
|
|
20250218,160700,8697015747,716,716,716,716,0
|
|
20250218,160600,8697015747,716,716,716,716,0
|
|
20250218,160500,8697015747,716,716,716,716,0
|
|
20250218,160400,8697015747,716,716,716,716,0
|
|
20250218,160300,8697015747,716,716,716,716,0
|
|
20250218,160200,8697015747,716,716,716,716,0
|
|
20250218,160100,8697015747,716,716,716,716,0
|
|
20250218,160000,8697015747,716,716,716,716,0
|
|
20250218,155900,8697015747,716,716,716,716,0
|
|
20250218,155800,8697015747,716,716,716,716,0
|
|
20250218,155700,8697015747,716,716,716,716,0
|
|
20250218,155600,8697015747,716,716,716,716,0
|
|
20250218,155500,8697015747,716,716,716,716,0
|
|
20250218,155400,8697015747,716,716,716,716,0
|
|
20250218,155300,8697015747,716,716,716,716,0
|
|
20250218,155200,8697015747,716,716,716,716,0
|
|
20250218,155100,8697015747,716,716,716,716,0
|
|
20250218,155000,8697015747,716,716,716,716,0
|
|
20250218,154900,8697015747,716,716,716,716,0
|
|
20250218,154800,8697015747,716,716,716,716,0
|
|
20250218,154700,8697015747,716,716,716,716,0
|
|
20250218,154600,8697015747,716,716,716,716,0
|
|
20250218,154500,8697015747,716,716,716,716,0
|
|
20250218,154400,8697015747,716,716,716,716,522022
|
|
20250218,154300,8697015747,716,716,716,716,0
|
|
20250218,154200,8697015747,716,716,716,716,0
|
|
20250218,154100,8697015747,716,716,716,716,0
|
|
20250218,154000,8697015747,716,716,716,716,0
|
|
20250218,153900,8697015747,716,716,716,716,0
|
|
20250218,153800,8697015747,716,716,716,716,0
|
|
20250218,153700,8697015747,716,716,716,716,0
|
|
20250218,153600,8697015747,716,716,716,716,0
|
|
20250218,153500,8697015747,716,716,716,716,0
|
|
20250218,153400,8697015747,716,716,716,716,0
|
|
20250218,153300,8697015747,716,716,716,716,0
|
|
20250218,153200,8697015747,716,716,716,716,0
|
|
20250218,153100,8697015747,716,716,716,716,0
|
|
20250218,153000,8697015747,716,716,716,716,522022
|
|
20250218,152900,8323247995,727,727,727,727,0
|
|
20250218,152800,8323247995,727,727,727,727,0
|
|
20250218,152700,8323247995,727,727,727,727,0
|
|
20250218,152600,8323247995,727,727,727,727,0
|
|
20250218,152500,8323247995,727,727,727,727,0
|
|
20250218,152400,8323247995,727,727,727,727,0
|
|
20250218,152300,8323247995,727,727,727,727,0
|
|
20250218,152200,8323247995,727,727,727,727,0
|
|
20250218,152100,8323247995,727,727,727,727,0
|
|
20250218,152000,8323247995,727,727,727,727,0
|
|
20250218,151900,8323247995,727,723,727,722,33793
|
|
20250218,151800,8298799897,723,725,726,723,57889
|
|
20250218,151700,8256862829,726,726,727,725,54225
|
|
20250218,151600,8217518313,726,729,729,724,87673
|
|
20250218,151500,8153899291,728,728,728,727,6704
|
|
20250218,151400,8149023690,728,727,730,727,16147
|
|
20250218,151300,8137269642,728,729,730,727,20293
|
|
20250218,151200,8122510325,730,728,730,727,5170
|
|
20250218,151100,8118749974,728,729,729,728,11071
|
|
20250218,151000,8110690187,729,729,729,728,8362
|
|
20250218,150900,8104596470,729,730,730,728,64810
|
|
20250218,150800,8057349621,730,731,731,730,3201
|
|
20250218,150700,8055010519,730,730,730,729,53526
|
|
20250218,150600,8015939391,731,731,732,731,6377
|
|
20250218,150500,8011276097,732,731,732,731,2469
|
|
20250218,150400,8009468839,731,732,732,730,19314
|
|
20250218,150300,7995351693,731,732,733,731,24745
|
|
20250218,150200,7977260738,732,732,732,731,9613
|
|
20250218,150100,7970229480,733,733,733,732,3088
|
|
20250218,150000,7967968733,732,733,733,732,2266
|
|
20250218,145900,7966308189,733,730,733,730,21460
|
|
20250218,145800,7950620435,731,730,731,730,4819
|
|
20250218,145700,7947099853,730,731,731,730,4299
|
|
20250218,145600,7943957285,731,731,733,730,10203
|
|
20250218,145500,7936499207,733,732,733,731,4641
|
|
20250218,145400,7933103254,732,733,733,732,24730
|
|
20250218,145300,7914979134,733,734,734,733,6943
|
|
20250218,145200,7909889912,734,734,734,734,242
|
|
20250218,145100,7909712284,733,732,733,731,5651
|
|
20250218,145000,7905577813,732,731,732,731,1759
|
|
20250218,144900,7904291926,731,733,733,731,14326
|
|
20250218,144800,7893791772,733,732,734,732,10123
|
|
20250218,144700,7886371132,732,733,733,732,1235
|
|
20250218,144600,7885467097,734,732,734,732,6980
|
|
20250218,144500,7880354428,732,733,733,731,592
|
|
20250218,144400,7879921534,731,732,732,731,21092
|
|
20250218,144300,7864501282,732,733,733,732,21092
|
|
20250218,144200,7849061375,733,733,733,733,5634
|
|
20250218,144100,7844931653,733,733,735,733,27829
|
|
20250218,144000,7824512865,734,734,734,734,6310
|
|
20250218,143900,7819881325,734,733,734,733,2816
|
|
20250218,143800,7817817147,733,734,734,732,7279
|
|
20250218,143700,7812483827,734,733,734,733,236
|
|
20250218,143600,7812310702,734,734,734,733,1990
|
|
20250218,143500,7810851978,733,735,735,733,4537
|
|
20250218,143400,7807522059,734,734,735,734,10811
|
|
20250218,143300,7799586784,734,735,735,734,3761
|
|
20250218,143200,7796825188,734,734,734,733,7597
|
|
20250218,143100,7791249714,734,734,734,734,2564
|
|
20250218,143000,7789367738,734,735,735,734,8882
|
|
20250218,142900,7782848237,735,735,735,734,8121
|
|
20250218,142800,7776879590,735,735,736,734,4598
|
|
20250218,142700,7773500265,735,736,737,735,22365
|
|
20250218,142600,7757061787,737,736,737,735,1446
|
|
20250218,142500,7755997776,736,737,737,734,1051
|
|
20250218,142400,7755224262,737,736,737,733,4240
|
|
20250218,142300,7752114098,737,737,738,737,1270
|
|
20250218,142200,7751178105,737,737,738,736,5320
|
|
20250218,142100,7747257558,737,735,737,735,7677
|
|
20250218,142000,7741611478,734,733,734,733,7117
|
|
20250218,141900,7736387870,733,734,734,733,10004
|
|
20250218,141800,7729044948,734,734,734,733,1855
|
|
20250218,141700,7727685013,734,733,734,733,2833
|
|
20250218,141600,7725608322,733,733,733,732,7328
|
|
20250218,141500,7720239129,733,732,733,731,8633
|
|
20250218,141400,7713920838,732,732,732,732,89
|
|
20250218,141300,7713855690,732,731,732,730,20181
|
|
20250218,141200,7699122969,730,729,731,729,890
|
|
20250218,141100,7698473471,731,730,731,729,16563
|
|
20250218,141000,7686382601,730,731,731,730,12838
|
|
20250218,140900,7677010011,732,733,733,732,733
|
|
20250218,140800,7676473406,733,733,733,733,66
|
|
20250218,140700,7676425028,733,733,733,733,1005
|
|
20250218,140600,7675688363,732,732,732,732,7221
|
|
20250218,140500,7670402591,732,731,732,731,20271
|
|
20250218,140400,7655571700,731,731,732,731,3352
|
|
20250218,140300,7653120331,732,732,732,731,2732
|
|
20250218,140200,7651122228,731,732,732,731,113
|
|
20250218,140100,7651039517,732,731,732,730,961
|
|
20250218,140000,7650337689,731,730,732,730,4343
|
|
20250218,135900,7647159098,730,731,732,730,6605
|
|
20250218,135800,7642335105,732,733,733,731,13369
|
|
20250218,135700,7632554905,733,733,734,733,2206
|
|
20250218,135600,7630936109,734,732,734,732,5780
|
|
20250218,135500,7626699788,732,731,732,731,1673
|
|
20250218,135400,7625476815,731,730,731,730,16454
|
|
20250218,135300,7613450023,730,730,730,729,22718
|
|
20250218,135200,7596866959,730,729,730,728,10583
|
|
20250218,135100,7589146129,728,731,732,728,17791
|
|
20250218,135000,7576162410,731,732,732,731,5110
|
|
20250218,134900,7572425990,732,733,733,731,6534
|
|
20250218,134800,7567643876,732,730,733,730,905
|
|
20250218,134700,7566980782,730,732,732,730,39795
|
|
20250218,134600,7537919818,733,734,734,731,27147
|
|
20250218,134500,7518047904,734,735,735,732,27847
|
|
20250218,134400,7497628612,736,738,738,736,5981
|
|
20250218,134300,7493223903,739,738,739,737,3093
|
|
20250218,134200,7490944174,737,737,739,736,1936
|
|
20250218,134100,7489517147,740,737,740,736,23
|
|
20250218,134000,7489500214,739,736,739,736,160
|
|
20250218,133900,7489382449,736,739,739,736,6834
|
|
20250218,133800,7484339807,740,739,740,738,8163
|
|
20250218,133700,7478307452,739,740,740,739,19802
|
|
20250218,133600,7463655005,741,741,741,741,524
|
|
20250218,133500,7463266721,741,742,743,741,14748
|
|
20250218,133400,7452332268,742,741,742,741,1677
|
|
20250218,133300,7451088633,741,742,742,741,822
|
|
20250218,133200,7450479519,743,737,743,737,24459
|
|
20250218,133100,7432405029,738,738,738,737,1551
|
|
20250218,133000,7431260392,737,737,737,736,157
|
|
20250218,132900,7431144732,737,736,737,735,1706
|
|
20250218,132800,7429889000,736,738,738,736,22029
|
|
20250218,132700,7413662605,738,738,738,737,11695
|
|
20250218,132600,7405037409,738,738,739,737,7714
|
|
20250218,132500,7399346420,739,737,739,737,2781
|
|
20250218,132400,7397293340,738,738,738,735,3631
|
|
20250218,132300,7394621962,736,734,736,734,5164
|
|
20250218,132200,7390828170,735,735,736,735,3194
|
|
20250218,132100,7388478119,735,735,735,732,18173
|
|
20250218,132000,7375148325,735,738,738,735,20006
|
|
20250218,131900,7360424082,738,740,740,737,8270
|
|
20250218,131800,7354321533,740,741,741,739,23819
|
|
20250218,131700,7336685923,741,741,741,741,3904
|
|
20250218,131600,7333793059,741,743,743,741,7699
|
|
20250218,131500,7328086462,744,743,744,743,34201
|
|
20250218,131400,7302655314,743,742,743,742,20691
|
|
20250218,131300,7287302589,742,742,742,741,8357
|
|
20250218,131200,7281107547,744,742,745,742,11761
|
|
20250218,131100,7272380576,742,742,743,741,13585
|
|
20250218,131000,7262308817,742,743,743,742,8832
|
|
20250218,130900,7255750669,742,745,746,742,15618
|
|
20250218,130800,7244133428,746,746,747,745,8195
|
|
20250218,130700,7238025353,746,746,747,744,14485
|
|
20250218,130600,7227238366,745,744,746,742,18215
|
|
20250218,130500,7213708491,744,746,747,744,20491
|
|
20250218,130400,7198423675,746,746,747,745,9710
|
|
20250218,130300,7191178319,746,746,748,746,11671
|
|
20250218,130200,7182462566,747,744,747,744,7350
|
|
20250218,130100,7176989323,744,744,744,743,3413
|
|
20250218,130000,7174451067,745,744,746,743,10761
|
|
20250218,125900,7166445027,743,744,744,743,29457
|
|
20250218,125800,7144553252,744,743,744,742,2325
|
|
20250218,125700,7142825767,743,743,743,742,2552
|
|
20250218,125600,7140929851,743,742,743,742,2487
|
|
20250218,125500,7139083997,741,742,742,741,529
|
|
20250218,125400,7138692007,742,742,742,740,23262
|
|
20250218,125300,7121454603,743,740,743,740,621
|
|
20250218,125200,7120993864,741,740,742,740,2127
|
|
20250218,125100,7119419771,742,744,744,739,15185
|
|
20250218,125000,7108164545,744,745,745,741,4527
|
|
20250218,124900,7104799196,744,742,744,742,13098
|
|
20250218,124800,7095057992,742,742,743,742,14309
|
|
20250218,124700,7084427714,742,742,742,742,2744
|
|
20250218,124600,7082391666,742,740,742,740,4002
|
|
20250218,124500,7079428659,741,742,742,741,6512
|
|
20250218,124400,7074597259,742,740,742,739,22082
|
|
20250218,124300,7058254225,740,740,740,737,21460
|
|
20250218,124200,7042414268,739,741,742,738,59767
|
|
20250218,124100,6998209505,742,742,742,740,11634
|
|
20250218,124000,6989587352,743,743,743,740,2106
|
|
20250218,123900,6988023321,741,742,743,741,29290
|
|
20250218,123800,6966299179,742,742,742,740,17864
|
|
20250218,123700,6953064761,742,740,744,740,16893
|
|
20250218,123600,6940534303,741,742,742,740,13751
|
|
20250218,123500,6930352118,742,743,744,741,27838
|
|
20250218,123400,6909679125,742,743,744,741,25715
|
|
20250218,123300,6890589991,744,740,744,739,33937
|
|
20250218,123200,6865423199,739,738,740,738,4621
|
|
20250218,123100,6862005403,739,739,739,738,23321
|
|
20250218,123000,6844789302,739,741,741,737,28398
|
|
20250218,122900,6823805201,741,738,741,738,28448
|
|
20250218,122800,6802788879,739,740,740,737,23792
|
|
20250218,122700,6785209121,740,736,741,736,25273
|
|
20250218,122600,6766522842,737,737,739,735,18747
|
|
20250218,122500,6752701502,736,735,738,735,24243
|
|
20250218,122400,6734845862,735,735,736,735,17114
|
|
20250218,122300,6722258354,734,733,734,733,16252
|
|
20250218,122200,6710334025,733,732,733,731,2724
|
|
20250218,122100,6708338451,731,734,734,731,18569
|
|
20250218,122000,6694737573,734,733,734,733,4113
|
|
20250218,121900,6691719340,733,733,733,732,3131
|
|
20250218,121800,6689424339,733,732,733,732,1446
|
|
20250218,121700,6688365327,732,732,733,732,4176
|
|
20250218,121600,6685304780,733,733,734,732,5586
|
|
20250218,121500,6681209782,733,731,733,731,6287
|
|
20250218,121400,6676607738,731,731,732,731,9677
|
|
20250218,121300,6669533446,731,731,732,731,4925
|
|
20250218,121200,6665933269,731,731,731,731,4710
|
|
20250218,121100,6662490259,731,731,731,731,7610
|
|
20250218,121000,6656927349,731,731,732,731,2715
|
|
20250218,120900,6654942683,732,730,732,730,4012
|
|
20250218,120800,6652010360,731,730,731,729,2845
|
|
20250218,120700,6649932386,730,729,730,729,7899
|
|
20250218,120600,6644168259,729,728,730,728,596
|
|
20250218,120500,6643733712,729,728,730,728,20244
|
|
20250218,120400,6628967012,729,729,729,728,14548
|
|
20250218,120300,6618371457,729,728,729,728,2722
|
|
20250218,120200,6616387664,728,728,728,727,5432
|
|
20250218,120100,6612433457,728,728,728,728,6180
|
|
20250218,120000,6607934417,728,728,729,728,4192
|
|
20250218,115900,6604882527,728,729,729,728,3677
|
|
20250218,115800,6602204123,729,729,729,728,2681
|
|
20250218,115700,6600251482,728,728,729,728,7935
|
|
20250218,115600,6594467067,729,728,729,728,461
|
|
20250218,115500,6594131013,728,729,729,728,4033
|
|
20250218,115400,6591192874,729,729,729,729,1265
|
|
20250218,115300,6590270689,729,730,730,729,4475
|
|
20250218,115200,6587004949,730,729,730,728,10341
|
|
20250218,115100,6579476317,728,728,729,728,245
|
|
20250218,115000,6579297950,728,729,729,727,10321
|
|
20250218,114900,6571784901,730,731,731,729,41573
|
|
20250218,114800,6541437919,731,732,732,731,9108
|
|
20250218,114700,6534779851,732,732,733,732,20118
|
|
20250218,114600,6520053429,732,732,733,732,15884
|
|
20250218,114500,6508422299,732,731,733,731,7844
|
|
20250218,114400,6502681947,732,729,732,728,6955
|
|
20250218,114300,6497603023,728,727,730,727,10888
|
|
20250218,114200,6489675806,727,732,732,726,42171
|
|
20250218,114100,6458940636,732,730,733,729,14981
|
|
20250218,114000,6447988852,729,729,730,729,2726
|
|
20250218,113900,6446001318,729,728,730,727,21191
|
|
20250218,113800,6430568216,727,728,728,726,15208
|
|
20250218,113700,6419511800,727,728,728,727,2033
|
|
20250218,113600,6418031976,729,729,730,728,4158
|
|
20250218,113500,6415000800,729,727,729,727,30380
|
|
20250218,113400,6392896390,726,726,727,725,6206
|
|
20250218,113300,6388393594,726,726,726,726,21528
|
|
20250218,113200,6372764266,726,725,726,725,1704
|
|
20250218,113100,6371528680,726,724,726,724,11986
|
|
20250218,113000,6362847133,724,725,726,723,27714
|
|
20250218,112900,6342769603,726,726,727,726,3470
|
|
20250218,112800,6340249483,726,726,726,725,3215
|
|
20250218,112700,6337915394,726,726,726,725,1108
|
|
20250218,112600,6337110990,726,726,726,725,10396
|
|
20250218,112500,6329573594,726,727,727,725,4326
|
|
20250218,112400,6326434384,727,727,727,725,15662
|
|
20250218,112300,6315072169,727,727,727,727,1881
|
|
20250218,112200,6313704682,727,726,727,726,8763
|
|
20250218,112100,6307341675,726,726,726,725,2343
|
|
20250218,112000,6305642243,725,725,725,725,8536
|
|
20250218,111900,6299453643,725,725,725,725,5671
|
|
20250218,111800,6295342168,724,726,726,724,10525
|
|
20250218,111700,6287709490,726,725,726,724,6457
|
|
20250218,111600,6283031293,727,725,727,724,21882
|
|
20250218,111500,6267140782,724,727,727,724,10663
|
|
20250218,111400,6259409105,727,727,728,726,3504
|
|
20250218,111300,6256858532,727,728,728,725,30121
|
|
20250218,111200,6234935793,728,730,730,728,11618
|
|
20250218,111100,6226462756,730,729,733,728,34961
|
|
20250218,111000,6200947839,729,728,733,728,105439
|
|
20250218,110900,6124137039,728,727,728,727,5873
|
|
20250218,110800,6119864796,728,726,728,725,22323
|
|
20250218,110700,6103640462,726,725,726,725,10383
|
|
20250218,110600,6096112775,725,724,725,724,4565
|
|
20250218,110500,6092803550,725,725,726,724,14123
|
|
20250218,110400,6082566906,725,723,725,723,6834
|
|
20250218,110300,6077620133,723,722,724,722,19238
|
|
20250218,110200,6063719720,723,723,724,722,10217
|
|
20250218,110100,6056339114,724,725,726,723,7161
|
|
20250218,110000,6051152354,724,725,725,723,16668
|
|
20250218,105900,6039078929,724,723,724,723,3198
|
|
20250218,105800,6036763578,723,722,724,722,7492
|
|
20250218,105700,6031349287,722,725,727,722,24416
|
|
20250218,105600,6013680428,723,724,725,723,24959
|
|
20250218,105500,5995616256,723,723,724,722,12405
|
|
20250218,105400,5986647904,723,722,723,722,7194
|
|
20250218,105300,5981453797,722,726,726,721,44408
|
|
20250218,105200,5949313980,727,725,727,725,10311
|
|
20250218,105100,5941833282,725,725,727,724,9713
|
|
20250218,105000,5934794805,725,726,727,724,7452
|
|
20250218,104900,5929391373,726,726,727,725,15924
|
|
20250218,104800,5917824524,726,722,726,722,4733
|
|
20250218,104700,5914398717,722,723,724,722,1846
|
|
20250218,104600,5913064429,723,722,723,722,2227
|
|
20250218,104500,5911456401,722,722,724,721,8936
|
|
20250218,104400,5905004005,722,721,722,720,23801
|
|
20250218,104300,5887844295,721,721,721,720,16127
|
|
20250218,104200,5876216729,720,719,720,719,4825
|
|
20250218,104100,5872745371,720,720,721,720,3111
|
|
20250218,104000,5870505450,721,720,721,719,5326
|
|
20250218,103900,5866671649,720,719,720,718,2112
|
|
20250218,103800,5865152400,719,720,720,718,8447
|
|
20250218,103700,5859082925,719,721,723,719,9748
|
|
20250218,103600,5852055840,721,721,721,718,15813
|
|
20250218,103500,5840683751,721,720,721,718,13455
|
|
20250218,103400,5831013994,719,719,720,717,9735
|
|
20250218,103300,5824019780,720,717,720,716,40025
|
|
20250218,103200,5795301475,716,717,717,716,14730
|
|
20250218,103100,5784752878,716,719,719,716,73846
|
|
20250218,103000,5731792204,719,721,721,719,27681
|
|
20250218,102900,5711881512,720,720,721,719,9866
|
|
20250218,102800,5704778392,720,722,722,719,36409
|
|
20250218,102700,5678561769,722,722,722,719,28086
|
|
20250218,102600,5658335181,722,725,725,720,56774
|
|
20250218,102500,5617383516,725,725,725,724,3012
|
|
20250218,102400,5615201183,725,722,727,722,12114
|
|
20250218,102300,5606433879,723,723,723,722,9383
|
|
20250218,102200,5599657657,722,728,728,722,49929
|
|
20250218,102100,5563473440,728,727,728,726,870
|
|
20250218,102000,5562840995,727,727,728,727,3694
|
|
20250218,101900,5560155427,727,727,727,726,11122
|
|
20250218,101800,5552078592,727,727,727,726,5572
|
|
20250218,101700,5548029296,727,726,728,726,7274
|
|
20250218,101600,5542746969,726,726,727,725,6762
|
|
20250218,101500,5537835845,727,722,727,722,19575
|
|
20250218,101400,5523638864,722,721,723,721,30796
|
|
20250218,101300,5501426193,721,726,727,720,69574
|
|
20250218,101200,5451089729,727,729,730,725,51727
|
|
20250218,101100,5413501834,729,729,731,728,39715
|
|
20250218,101000,5384551039,729,730,730,729,8831
|
|
20250218,100900,5378104931,730,731,731,729,16125
|
|
20250218,100800,5366333227,731,732,733,730,19522
|
|
20250218,100700,5352055213,732,729,732,728,29375
|
|
20250218,100600,5330595363,729,731,732,726,44867
|
|
20250218,100500,5297881624,731,729,732,728,38532
|
|
20250218,100400,5269750238,728,726,729,726,26106
|
|
20250218,100300,5250750151,726,727,727,724,32146
|
|
20250218,100200,5227434912,727,727,728,726,3572
|
|
20250218,100100,5224838863,727,726,728,726,6375
|
|
20250218,100000,5220204585,726,725,727,724,3809
|
|
20250218,095900,5217441516,726,725,727,722,25195
|
|
20250218,095800,5199170866,725,725,727,724,11051
|
|
20250218,095700,5191149045,726,727,727,723,39317
|
|
20250218,095600,5162623927,727,722,728,720,57655
|
|
20250218,095500,5120855429,722,722,724,720,56099
|
|
20250218,095400,5080370281,722,717,722,716,40157
|
|
20250218,095300,5051471819,716,716,717,714,21036
|
|
20250218,095200,5036416107,716,714,717,713,27357
|
|
20250218,095100,5016881028,713,713,717,713,72301
|
|
20250218,095000,4965267087,713,721,722,711,177192
|
|
20250218,094900,4838335881,722,725,726,722,24049
|
|
20250218,094800,4820954699,724,725,728,720,151925
|
|
20250218,094700,4711190852,725,728,731,724,123640
|
|
20250218,094600,4621374671,728,731,732,728,52510
|
|
20250218,094500,4583081398,731,736,737,731,43844
|
|
20250218,094400,4550898660,735,731,736,730,61389
|
|
20250218,094300,4505939790,730,729,731,727,20169
|
|
20250218,094200,4491218937,730,729,733,727,45587
|
|
20250218,094100,4457953921,729,728,730,725,65085
|
|
20250218,094000,4410655841,729,723,732,722,121683
|
|
20250218,093900,4322041545,722,735,737,721,213656
|
|
20250218,093800,4166181956,736,739,740,732,188406
|
|
20250218,093700,4027616650,740,745,746,739,96317
|
|
20250218,093600,3956165519,744,748,749,742,99567
|
|
20250218,093500,3882047937,748,753,753,747,87188
|
|
20250218,093400,3816739429,754,748,754,748,96137
|
|
20250218,093300,3744691154,748,757,757,746,142698
|
|
20250218,093200,3637433883,757,754,760,752,41593
|
|
20250218,093100,3606062293,754,765,765,752,164931
|
|
20250218,093000,3480967461,766,766,766,764,34972
|
|
20250218,092900,3454197659,766,766,768,765,29316
|
|
20250218,092800,3431727936,766,766,768,764,29752
|
|
20250218,092700,3408963889,766,763,768,762,40045
|
|
20250218,092600,3378373524,763,768,770,761,84384
|
|
20250218,092500,3313788178,768,767,770,766,26521
|
|
20250218,092400,3293423740,771,766,771,765,53291
|
|
20250218,092300,3252508038,767,763,770,762,69087
|
|
20250218,092200,3199506849,763,762,767,760,77667
|
|
20250218,092100,3140167692,762,760,764,758,54355
|
|
20250218,092000,3098760504,760,756,760,749,193283
|
|
20250218,091900,2953087610,756,758,760,755,40945
|
|
20250218,091800,2922095185,757,761,762,752,174070
|
|
20250218,091700,2790434920,762,757,766,757,43901
|
|
20250218,091600,2757010146,757,768,768,757,153191
|
|
20250218,091500,2640279089,767,770,772,766,68134
|
|
20250218,091400,2587982421,772,781,784,767,156024
|
|
20250218,091300,2467406604,784,775,784,774,58062
|
|
20250218,091200,2422189241,772,775,786,770,140225
|
|
20250218,091100,2313539657,776,780,782,770,156212
|
|
20250218,091000,2192505849,780,784,787,780,124716
|
|
20250218,090900,2094720886,783,778,785,775,96993
|
|
20250218,090800,2019086245,777,798,798,761,464563
|
|
20250218,090700,1654765602,798,793,802,790,211322
|
|
20250218,090600,1486153593,792,795,801,788,150043
|
|
20250218,090500,1367152539,794,803,805,782,308210
|
|
20250218,090400,1122024935,800,810,818,800,318292
|
|
20250218,090300,864614640,810,798,820,797,420781
|
|
20250218,090200,524174339,797,781,810,781,664328
|
|
20250218,090100,0,940,940,940,940,0
|
|
20250218,090000,0,940,940,940,940,0
|