596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185300,13716432747,669,669,669,669,63248
|
|
20250221,185200,13716432747,669,669,669,669,0
|
|
20250221,185100,13716432747,669,669,669,669,0
|
|
20250221,185000,13716432747,669,669,669,669,0
|
|
20250221,184900,13716432747,669,669,669,669,0
|
|
20250221,184800,13716432747,669,669,669,669,0
|
|
20250221,184700,13716432747,669,669,669,669,0
|
|
20250221,184600,13716432747,669,669,669,669,0
|
|
20250221,184500,13716432747,669,669,669,669,0
|
|
20250221,184400,13716432747,669,669,669,669,0
|
|
20250221,184300,13716432747,669,669,669,669,0
|
|
20250221,184200,13716432747,669,669,669,669,0
|
|
20250221,184100,13716432747,669,669,669,669,0
|
|
20250221,184000,13716432747,669,669,669,669,0
|
|
20250221,183900,13716432747,669,669,669,669,0
|
|
20250221,183800,13716432747,669,669,669,669,0
|
|
20250221,183700,13716432747,669,669,669,669,0
|
|
20250221,183600,13716432747,669,669,669,669,0
|
|
20250221,183500,13716432747,669,669,669,669,0
|
|
20250221,183400,13716432747,669,669,669,669,0
|
|
20250221,183300,13716432747,669,669,669,669,0
|
|
20250221,183200,13716432747,669,669,669,669,0
|
|
20250221,183100,13716432747,669,669,669,669,0
|
|
20250221,183000,13716432747,669,669,669,669,0
|
|
20250221,182900,13716432747,669,669,669,669,0
|
|
20250221,182800,13716432747,669,669,669,669,0
|
|
20250221,182700,13716432747,669,669,669,669,0
|
|
20250221,182600,13716432747,669,669,669,669,0
|
|
20250221,182500,13716432747,669,669,669,669,0
|
|
20250221,182400,13716432747,669,669,669,669,0
|
|
20250221,182300,13716432747,669,669,669,669,63248
|
|
20250221,182200,13716432747,669,669,669,669,0
|
|
20250221,182100,13716432747,669,669,669,669,0
|
|
20250221,182000,13716432747,669,669,669,669,0
|
|
20250221,181900,13716432747,669,669,669,669,0
|
|
20250221,181800,13716432747,669,669,669,669,0
|
|
20250221,181700,13716432747,669,669,669,669,0
|
|
20250221,181600,13716432747,669,669,669,669,0
|
|
20250221,181500,13716432747,669,669,669,669,0
|
|
20250221,181400,13716432747,669,669,669,669,0
|
|
20250221,181300,13716432747,669,669,669,669,0
|
|
20250221,181200,13716432747,669,669,669,669,0
|
|
20250221,181100,13716432747,669,669,669,669,0
|
|
20250221,181000,13716432747,669,669,669,669,0
|
|
20250221,180900,13716432747,669,669,669,669,0
|
|
20250221,180800,13716432747,669,669,669,669,0
|
|
20250221,180700,13716432747,669,669,669,669,0
|
|
20250221,180600,13716432747,669,669,669,669,0
|
|
20250221,180500,13716432747,669,669,669,669,0
|
|
20250221,180400,13716432747,669,669,669,669,0
|
|
20250221,180300,13716432747,669,669,669,669,0
|
|
20250221,180200,13716432747,669,669,669,669,0
|
|
20250221,180100,13716432747,669,669,669,669,0
|
|
20250221,180000,13716432747,669,669,669,669,0
|
|
20250221,175900,13716432747,669,669,669,669,0
|
|
20250221,175800,13716432747,669,669,669,669,0
|
|
20250221,175700,13716432747,669,669,669,669,0
|
|
20250221,175600,13716432747,669,669,669,669,0
|
|
20250221,175500,13716432747,669,669,669,669,0
|
|
20250221,175400,13716432747,669,669,669,669,0
|
|
20250221,175300,13716432747,669,669,669,669,63248
|
|
20250221,175200,13716432747,669,669,669,669,0
|
|
20250221,175100,13716432747,669,669,669,669,0
|
|
20250221,175000,13716432747,669,669,669,669,0
|
|
20250221,174900,13716432747,669,669,669,669,0
|
|
20250221,174800,13716432747,669,669,669,669,0
|
|
20250221,174700,13716432747,669,669,669,669,0
|
|
20250221,174600,13716432747,669,669,669,669,0
|
|
20250221,174500,13716432747,669,669,669,669,0
|
|
20250221,174400,13716432747,669,669,669,669,0
|
|
20250221,174300,13716432747,669,669,669,669,0
|
|
20250221,174200,13716432747,669,669,669,669,0
|
|
20250221,174100,13716432747,669,669,669,669,0
|
|
20250221,174000,13716432747,669,669,669,669,0
|
|
20250221,173900,13716432747,669,669,669,669,0
|
|
20250221,173800,13716432747,669,669,669,669,0
|
|
20250221,173700,13716432747,669,669,669,669,0
|
|
20250221,173600,13716432747,669,669,669,669,0
|
|
20250221,173500,13716432747,669,669,669,669,0
|
|
20250221,173400,13716432747,669,669,669,669,0
|
|
20250221,173300,13716432747,669,669,669,669,0
|
|
20250221,173200,13716432747,669,669,669,669,0
|
|
20250221,173100,13716432747,669,669,669,669,0
|
|
20250221,173000,13716432747,669,669,669,669,0
|
|
20250221,172900,13716432747,669,669,669,669,0
|
|
20250221,172800,13716432747,669,669,669,669,0
|
|
20250221,172700,13716432747,669,669,669,669,0
|
|
20250221,172600,13716432747,669,669,669,669,0
|
|
20250221,172500,13716432747,669,669,669,669,0
|
|
20250221,172400,13716432747,669,669,669,669,0
|
|
20250221,172300,13716432747,669,669,669,669,63248
|
|
20250221,172200,13716432747,669,669,669,669,0
|
|
20250221,172100,13716432747,669,669,669,669,0
|
|
20250221,172000,13716432747,669,669,669,669,0
|
|
20250221,171900,13716432747,669,669,669,669,0
|
|
20250221,171800,13716432747,669,669,669,669,0
|
|
20250221,171700,13716432747,669,669,669,669,0
|
|
20250221,171600,13716432747,669,669,669,669,0
|
|
20250221,171500,13716432747,669,669,669,669,0
|
|
20250221,171400,13716432747,669,669,669,669,0
|
|
20250221,171300,13716432747,669,669,669,669,0
|
|
20250221,171200,13716432747,669,669,669,669,0
|
|
20250221,171100,13716432747,669,669,669,669,0
|
|
20250221,171000,13716432747,669,669,669,669,0
|
|
20250221,170900,13716432747,669,669,669,669,0
|
|
20250221,170800,13716432747,669,669,669,669,0
|
|
20250221,170700,13716432747,669,669,669,669,0
|
|
20250221,170600,13716432747,669,669,669,669,0
|
|
20250221,170500,13716432747,669,669,669,669,0
|
|
20250221,170400,13716432747,669,669,669,669,0
|
|
20250221,170300,13716432747,669,669,669,669,0
|
|
20250221,170200,13716432747,669,669,669,669,0
|
|
20250221,170100,13716432747,669,669,669,669,0
|
|
20250221,170000,13716432747,669,669,669,669,0
|
|
20250221,165900,13716432747,669,669,669,669,0
|
|
20250221,165800,13716432747,669,669,669,669,0
|
|
20250221,165700,13716432747,669,669,669,669,0
|
|
20250221,165600,13716432747,669,669,669,669,0
|
|
20250221,165500,13716432747,669,669,669,669,0
|
|
20250221,165400,13716432747,669,669,669,669,0
|
|
20250221,165300,13716432747,669,669,669,669,63248
|
|
20250221,165200,13716432747,669,669,669,669,0
|
|
20250221,165100,13716432747,669,669,669,669,0
|
|
20250221,165000,13716432747,669,669,669,669,0
|
|
20250221,164900,13716432747,669,669,669,669,0
|
|
20250221,164800,13716432747,669,669,669,669,0
|
|
20250221,164700,13716432747,669,669,669,669,0
|
|
20250221,164600,13716432747,669,669,669,669,0
|
|
20250221,164500,13716432747,669,669,669,669,0
|
|
20250221,164400,13716432747,669,669,669,669,0
|
|
20250221,164300,13716432747,669,669,669,669,0
|
|
20250221,164200,13716432747,669,669,669,669,0
|
|
20250221,164100,13716432747,669,669,669,669,0
|
|
20250221,164000,13716432747,669,669,669,669,0
|
|
20250221,163900,13716432747,669,669,669,669,0
|
|
20250221,163800,13716432747,669,669,669,669,0
|
|
20250221,163700,13716432747,669,669,669,669,0
|
|
20250221,163600,13716432747,669,669,669,669,0
|
|
20250221,163500,13716432747,669,669,669,669,0
|
|
20250221,163400,13716432747,669,669,669,669,0
|
|
20250221,163300,13716432747,669,669,669,669,0
|
|
20250221,163200,13716432747,669,669,669,669,0
|
|
20250221,163100,13716432747,669,669,669,669,0
|
|
20250221,163000,13716432747,669,669,669,669,0
|
|
20250221,162900,13716432747,669,669,669,669,0
|
|
20250221,162800,13716432747,669,669,669,669,0
|
|
20250221,162700,13716432747,669,669,669,669,0
|
|
20250221,162600,13716432747,669,669,669,669,0
|
|
20250221,162500,13716432747,669,669,669,669,0
|
|
20250221,162400,13716432747,669,669,669,669,0
|
|
20250221,162300,13716432747,669,669,669,669,63248
|
|
20250221,162200,13716432747,669,669,669,669,0
|
|
20250221,162100,13716432747,669,669,669,669,0
|
|
20250221,162000,13716432747,669,669,669,669,0
|
|
20250221,161900,13716432747,669,669,669,669,0
|
|
20250221,161800,13716432747,669,669,669,669,0
|
|
20250221,161700,13716432747,669,669,669,669,0
|
|
20250221,161600,13716432747,669,669,669,669,0
|
|
20250221,161500,13716432747,669,669,669,669,0
|
|
20250221,161400,13716432747,669,669,669,669,0
|
|
20250221,161300,13716432747,669,669,669,669,0
|
|
20250221,161200,13716432747,669,669,669,669,0
|
|
20250221,161100,13716432747,669,669,669,669,0
|
|
20250221,161000,13716432747,669,669,669,669,0
|
|
20250221,160900,13716432747,669,669,669,669,0
|
|
20250221,160800,13716432747,669,669,669,669,0
|
|
20250221,160700,13716432747,669,669,669,669,0
|
|
20250221,160600,13716432747,669,669,669,669,0
|
|
20250221,160500,13716432747,669,669,669,669,0
|
|
20250221,160400,13716432747,669,669,669,669,0
|
|
20250221,160300,13716432747,669,669,669,669,0
|
|
20250221,160200,13716432747,669,669,669,669,0
|
|
20250221,160100,13716432747,669,669,669,669,0
|
|
20250221,160000,13716432747,669,669,669,669,0
|
|
20250221,155900,13716432747,669,669,669,669,0
|
|
20250221,155800,13716432747,669,669,669,669,0
|
|
20250221,155700,13716432747,669,669,669,669,0
|
|
20250221,155600,13716432747,669,669,669,669,0
|
|
20250221,155500,13716432747,669,669,669,669,0
|
|
20250221,155400,13716432747,669,669,669,669,0
|
|
20250221,155300,13716432747,669,669,669,669,63248
|
|
20250221,155200,13716432747,669,669,669,669,0
|
|
20250221,155100,13716432747,669,669,669,669,0
|
|
20250221,155000,13716432747,669,669,669,669,0
|
|
20250221,154900,13716432747,669,669,669,669,0
|
|
20250221,154800,13716432747,669,669,669,669,0
|
|
20250221,154700,13716432747,669,669,669,669,0
|
|
20250221,154600,13716432747,669,669,669,669,0
|
|
20250221,154500,13716432747,669,669,669,669,0
|
|
20250221,154400,13716432747,669,669,669,669,0
|
|
20250221,154300,13716432747,669,669,669,669,0
|
|
20250221,154200,13716432747,669,669,669,669,0
|
|
20250221,154100,13716432747,669,669,669,669,0
|
|
20250221,154000,13716432747,669,669,669,669,0
|
|
20250221,153900,13716432747,669,669,669,669,0
|
|
20250221,153800,13716432747,669,669,669,669,0
|
|
20250221,153700,13716432747,669,669,669,669,0
|
|
20250221,153600,13716432747,669,669,669,669,0
|
|
20250221,153500,13716432747,669,669,669,669,0
|
|
20250221,153400,13716432747,669,669,669,669,0
|
|
20250221,153300,13716432747,669,669,669,669,0
|
|
20250221,153200,13716432747,669,669,669,669,0
|
|
20250221,153100,13716432747,669,669,669,669,0
|
|
20250221,153000,13716432747,669,669,669,669,63248
|
|
20250221,152900,13674119835,671,671,671,671,0
|
|
20250221,152800,13674119835,671,671,671,671,0
|
|
20250221,152700,13674119835,671,671,671,671,0
|
|
20250221,152600,13674119835,671,671,671,671,0
|
|
20250221,152500,13674119835,671,671,671,671,0
|
|
20250221,152400,13674119835,671,671,671,671,0
|
|
20250221,152300,13674119835,671,671,671,671,0
|
|
20250221,152200,13674119835,671,671,671,671,0
|
|
20250221,152100,13674119835,671,671,671,671,0
|
|
20250221,152000,13674119835,671,671,671,671,0
|
|
20250221,151900,13674119835,671,669,671,669,14450
|
|
20250221,151800,13664452761,671,669,671,668,24374
|
|
20250221,151700,13648147480,670,670,670,669,6216
|
|
20250221,151600,13643986302,670,670,670,669,27303
|
|
20250221,151500,13625720540,670,671,671,670,15738
|
|
20250221,151400,13615175616,671,670,671,670,5068
|
|
20250221,151300,13611780054,670,671,671,669,5533
|
|
20250221,151200,13608076043,671,670,671,669,11096
|
|
20250221,151100,13600635232,671,671,671,670,18183
|
|
20250221,151000,13588451872,671,671,671,670,1115
|
|
20250221,150900,13587704201,672,671,672,671,1588
|
|
20250221,150800,13586637365,672,672,672,670,6831
|
|
20250221,150700,13582052182,672,670,672,670,5571
|
|
20250221,150600,13578316706,672,672,672,670,41945
|
|
20250221,150500,13550213402,670,672,673,670,24067
|
|
20250221,150400,13534052949,672,672,673,672,2004
|
|
20250221,150300,13532705313,674,673,674,673,3060
|
|
20250221,150200,13530643130,674,673,674,672,4420
|
|
20250221,150100,13527668881,673,672,673,671,2548
|
|
20250221,150000,13525957380,673,673,673,673,2
|
|
20250221,145900,13525956034,670,672,673,670,20596
|
|
20250221,145800,13512131708,672,672,674,672,3224
|
|
20250221,145700,13509962700,673,675,675,672,14946
|
|
20250221,145600,13499896018,674,675,676,674,1950
|
|
20250221,145500,13498579866,676,675,676,675,44
|
|
20250221,145400,13498550164,675,674,675,674,7892
|
|
20250221,145300,13493225166,674,674,675,674,9591
|
|
20250221,145200,13486760629,675,674,675,674,8585
|
|
20250221,145100,13480972198,674,674,674,672,19485
|
|
20250221,145000,13467854733,674,676,676,672,13474
|
|
20250221,144900,13458768058,676,677,678,670,85430
|
|
20250221,144800,13401316544,678,676,678,676,11834
|
|
20250221,144700,13393297584,677,677,678,676,5410
|
|
20250221,144600,13389633687,678,676,678,676,19733
|
|
20250221,144500,13376271220,677,676,678,676,10151
|
|
20250221,144400,13369399011,676,676,677,676,4336
|
|
20250221,144300,13366463924,677,676,677,675,6290
|
|
20250221,144200,13362211266,677,677,678,676,10102
|
|
20250221,144100,13355376144,678,677,679,676,22727
|
|
20250221,144000,13339984627,678,676,678,675,14554
|
|
20250221,143900,13330135553,675,679,679,674,21399
|
|
20250221,143800,13315661176,678,677,679,676,11469
|
|
20250221,143700,13307891247,676,680,681,675,16139
|
|
20250221,143600,13296924043,675,677,680,674,31529
|
|
20250221,143500,13275547804,677,677,679,677,44261
|
|
20250221,143400,13245530689,676,672,676,672,98321
|
|
20250221,143300,13179117028,672,672,674,671,2971
|
|
20250221,143200,13177122935,672,674,674,672,452
|
|
20250221,143100,13176818787,674,674,674,671,4551
|
|
20250221,143000,13173755521,671,672,672,671,4316
|
|
20250221,142900,13170857485,674,674,674,672,37
|
|
20250221,142800,13170832600,675,672,675,671,3455
|
|
20250221,142700,13168508622,672,672,674,672,5641
|
|
20250221,142600,13164717866,673,674,674,673,5901
|
|
20250221,142500,13160745493,673,675,675,672,19960
|
|
20250221,142400,13147330856,675,675,675,675,848
|
|
20250221,142300,13146758456,675,675,675,675,3013
|
|
20250221,142200,13144724681,673,675,675,673,3245
|
|
20250221,142100,13142538627,675,674,676,674,14159
|
|
20250221,142000,13132987260,675,674,675,674,14934
|
|
20250221,141900,13122906811,674,674,674,674,6531
|
|
20250221,141800,13118504917,675,675,675,675,0
|
|
20250221,141700,13118504917,675,672,675,672,22770
|
|
20250221,141600,13103135170,675,674,675,674,7686
|
|
20250221,141500,13097949808,674,673,674,673,20071
|
|
20250221,141400,13084422967,673,671,673,670,8495
|
|
20250221,141300,13078713064,673,673,673,673,90
|
|
20250221,141200,13078652494,673,673,673,673,0
|
|
20250221,141100,13078652494,673,671,674,671,6427
|
|
20250221,141000,13074339969,674,674,674,674,0
|
|
20250221,140900,13074339969,674,675,675,674,5004
|
|
20250221,140800,13070967269,675,670,676,670,18242
|
|
20250221,140700,13058661445,670,670,673,670,3260
|
|
20250221,140600,13056477240,675,672,675,670,49755
|
|
20250221,140500,13023039910,670,671,672,670,1689
|
|
20250221,140400,13021906620,671,670,671,670,7109
|
|
20250221,140300,13017139346,670,672,672,670,9638
|
|
20250221,140200,13010681831,671,673,673,671,4152
|
|
20250221,140100,13007895835,673,672,673,671,4415
|
|
20250221,140000,13004929365,671,671,671,671,9
|
|
20250221,135900,13004923326,672,671,672,670,624
|
|
20250221,135800,13004505233,672,670,672,670,609
|
|
20250221,135700,13004097185,672,670,672,670,671
|
|
20250221,135600,13003647595,671,670,671,670,6390
|
|
20250221,135500,12999366293,671,672,672,671,3
|
|
20250221,135400,12999364278,673,670,673,670,2069
|
|
20250221,135300,12997978045,670,673,673,670,5503
|
|
20250221,135200,12994289809,673,671,674,671,2975
|
|
20250221,135100,12992289633,673,673,673,673,0
|
|
20250221,135000,12992289633,673,673,674,671,834
|
|
20250221,134900,12991729596,674,675,675,673,5643
|
|
20250221,134800,12987927510,675,674,675,673,2558
|
|
20250221,134700,12986203412,674,673,675,673,1751
|
|
20250221,134600,12985022737,674,674,674,674,9
|
|
20250221,134500,12985016671,675,672,676,672,20041
|
|
20250221,134400,12971515803,671,671,671,671,528
|
|
20250221,134300,12971161515,671,673,675,671,3069
|
|
20250221,134200,12969099110,673,674,675,673,2114
|
|
20250221,134100,12967674274,674,675,675,672,5
|
|
20250221,134000,12967670907,672,672,675,672,9089
|
|
20250221,133900,12961561015,670,671,672,670,674
|
|
20250221,133800,12961109355,672,672,672,671,153
|
|
20250221,133700,12961006684,672,670,672,670,1355
|
|
20250221,133600,12960098824,670,671,673,670,2782
|
|
20250221,133500,12958232046,673,673,673,673,17
|
|
20250221,133400,12958220605,673,672,673,671,459
|
|
20250221,133300,12957912293,673,673,673,673,23
|
|
20250221,133200,12957896814,673,673,673,673,2
|
|
20250221,133100,12957895468,672,671,672,670,13219
|
|
20250221,133000,12949027980,671,672,672,670,5634
|
|
20250221,132900,12945247758,672,673,673,672,18017
|
|
20250221,132800,12933138183,674,673,674,673,1300
|
|
20250221,132700,12932263281,673,673,674,673,454
|
|
20250221,132600,12931957712,674,674,674,674,306
|
|
20250221,132500,12931751468,674,675,675,674,24360
|
|
20250221,132400,12915327818,676,676,676,676,103
|
|
20250221,132300,12915258190,676,677,677,676,4798
|
|
20250221,132200,12912010643,677,674,678,674,29862
|
|
20250221,132100,12891795018,674,675,677,674,20628
|
|
20250221,132000,12877846557,675,672,676,672,30233
|
|
20250221,131900,12857423796,673,671,676,671,21321
|
|
20250221,131800,12843037195,671,671,672,671,2112
|
|
20250221,131700,12841619912,671,669,671,669,6171
|
|
20250221,131600,12837485262,670,674,676,664,82266
|
|
20250221,131500,12782579624,674,671,676,671,68887
|
|
20250221,131400,12736116198,672,672,672,671,1571
|
|
20250221,131300,12735061286,672,671,672,671,880
|
|
20250221,131200,12734470560,671,670,671,670,2304
|
|
20250221,131100,12732926779,671,670,671,670,4721
|
|
20250221,131000,12729762709,670,671,671,670,5471
|
|
20250221,130900,12726095384,671,670,671,670,7925
|
|
20250221,130800,12720783110,671,671,672,670,6795
|
|
20250221,130700,12716224032,671,672,672,671,8635
|
|
20250221,130600,12710429798,672,671,672,671,1813
|
|
20250221,130500,12709213274,672,672,672,671,512
|
|
20250221,130400,12708869505,673,673,673,673,29
|
|
20250221,130300,12708849988,672,672,672,672,753
|
|
20250221,130200,12708343972,672,672,672,672,3871
|
|
20250221,130100,12705742660,673,672,673,672,1561
|
|
20250221,130000,12704692307,673,672,673,671,1515
|
|
20250221,125900,12703673272,670,670,672,670,441
|
|
20250221,125800,12703377800,671,670,671,670,2786
|
|
20250221,125700,12701511179,671,672,673,671,9020
|
|
20250221,125600,12695457249,671,671,671,671,790
|
|
20250221,125500,12694927159,671,670,671,670,2087
|
|
20250221,125400,12693528359,670,671,671,670,5
|
|
20250221,125300,12693525006,671,669,671,668,2524
|
|
20250221,125200,12691836848,668,669,669,668,2847
|
|
20250221,125100,12689934013,668,671,671,668,23907
|
|
20250221,125000,12673902894,671,673,673,671,5299
|
|
20250221,124900,12670341118,674,670,674,670,16310
|
|
20250221,124800,12659379796,671,672,672,669,1426
|
|
20250221,124700,12658423250,672,672,672,669,1324
|
|
20250221,124600,12657533579,672,669,672,668,20532
|
|
20250221,124500,12643760026,669,667,669,667,2487
|
|
20250221,124400,12642098643,667,669,670,667,5179
|
|
20250221,124300,12638642218,671,668,671,666,27798
|
|
20250221,124200,12620017431,668,668,668,666,4643
|
|
20250221,124100,12616924555,668,668,668,667,367
|
|
20250221,124000,12616679499,668,668,668,666,3
|
|
20250221,123900,12616677497,668,667,668,664,2152
|
|
20250221,123800,12615243294,668,666,668,664,14237
|
|
20250221,123700,12605765637,666,665,666,665,5291
|
|
20250221,123600,12602247120,665,667,667,665,9538
|
|
20250221,123500,12595897291,667,667,667,667,549
|
|
20250221,123400,12595531108,667,669,669,666,2025
|
|
20250221,123300,12594180430,668,667,668,667,2219
|
|
20250221,123200,12592699308,668,666,668,665,6108
|
|
20250221,123100,12588632367,665,664,666,664,19214
|
|
20250221,123000,12575848945,664,669,669,664,78794
|
|
20250221,122900,12523471594,668,668,669,667,5395
|
|
20250221,122800,12519867761,668,668,668,667,8772
|
|
20250221,122700,12514015966,667,669,669,665,75658
|
|
20250221,122600,12463607331,670,669,670,668,15492
|
|
20250221,122500,12453248401,669,669,671,669,17378
|
|
20250221,122400,12441593518,669,674,674,667,243899
|
|
20250221,122300,12278119065,674,675,675,674,380
|
|
20250221,122200,12277862944,674,674,675,673,23905
|
|
20250221,122100,12261768135,674,675,675,674,2737
|
|
20250221,122000,12259921893,675,675,675,674,7660
|
|
20250221,121900,12254756930,675,675,675,675,905
|
|
20250221,121800,12254146055,674,675,675,674,1077
|
|
20250221,121700,12253420036,675,676,676,675,2130
|
|
20250221,121600,12251982258,675,675,675,675,8279
|
|
20250221,121500,12246393933,676,675,676,675,2661
|
|
20250221,121400,12244597650,675,676,676,675,1824
|
|
20250221,121300,12243365267,676,676,676,675,14305
|
|
20250221,121200,12233709234,675,676,676,675,9272
|
|
20250221,121100,12227445894,676,677,677,675,8860
|
|
20250221,121000,12221452520,677,677,677,675,1083
|
|
20250221,120900,12220720425,678,675,679,675,25253
|
|
20250221,120800,12203654755,675,675,675,674,4719
|
|
20250221,120700,12200469543,675,675,675,675,2
|
|
20250221,120600,12200468193,675,675,675,673,21609
|
|
20250221,120500,12185903584,675,675,675,675,86
|
|
20250221,120400,12185845534,675,677,677,675,9504
|
|
20250221,120300,12179430236,675,674,676,674,19157
|
|
20250221,120200,12166510000,674,675,675,674,4704
|
|
20250221,120100,12163335188,675,675,677,674,14309
|
|
20250221,120000,12153679701,675,675,675,674,9746
|
|
20250221,115900,12147101982,674,675,676,674,13220
|
|
20250221,115800,12138179737,675,676,676,675,352
|
|
20250221,115700,12137942134,675,677,677,675,4958
|
|
20250221,115600,12134591503,679,679,679,676,5431
|
|
20250221,115500,12130916983,679,680,680,677,745
|
|
20250221,115400,12130412058,677,677,680,677,3928
|
|
20250221,115300,12127747940,677,675,677,675,5955
|
|
20250221,115200,12123719380,676,677,677,675,1040
|
|
20250221,115100,12123016260,677,676,677,674,9675
|
|
20250221,115000,12116481342,676,677,678,676,6973
|
|
20250221,114900,12111760867,677,676,678,675,22753
|
|
20250221,114800,12096383086,676,676,676,675,11457
|
|
20250221,114700,12088645795,676,675,676,675,6198
|
|
20250221,114600,12084457552,676,673,677,673,217212
|
|
20250221,114500,11937938369,673,674,675,673,50930
|
|
20250221,114400,11903631469,674,680,680,674,45103
|
|
20250221,114300,11873129686,680,681,682,680,19488
|
|
20250221,114200,11859860808,682,681,682,680,7580
|
|
20250221,114100,11854698591,683,682,684,682,40366
|
|
20250221,114000,11827168970,683,684,685,682,11806
|
|
20250221,113900,11819103969,685,683,685,683,8837
|
|
20250221,113800,11813063379,683,684,685,682,6780
|
|
20250221,113700,11808424800,684,681,684,681,66231
|
|
20250221,113600,11763236695,681,681,681,680,14830
|
|
20250221,113500,11753140224,681,680,681,680,7410
|
|
20250221,113400,11748101173,680,680,681,680,8364
|
|
20250221,113300,11742412553,680,679,681,679,57372
|
|
20250221,113200,11703405552,680,680,681,680,14811
|
|
20250221,113100,11693333911,680,685,686,680,131418
|
|
20250221,113000,11603347083,685,684,687,681,212812
|
|
20250221,112900,11457568323,685,681,685,681,55293
|
|
20250221,112800,11419793017,682,680,682,680,14165
|
|
20250221,112700,11410145048,681,678,681,678,60531
|
|
20250221,112600,11368987269,681,678,682,677,45597
|
|
20250221,112500,11337998351,678,677,678,677,1532
|
|
20250221,112400,11336961087,677,677,677,677,6244
|
|
20250221,112300,11332733899,677,677,677,677,561
|
|
20250221,112200,11332354102,676,676,677,676,3715
|
|
20250221,112100,11329842752,676,675,676,675,17846
|
|
20250221,112000,11317793756,675,675,675,674,9697
|
|
20250221,111900,11311249181,675,675,676,675,6218
|
|
20250221,111800,11307051929,676,677,677,676,6360
|
|
20250221,111700,11302747872,676,677,677,676,9726
|
|
20250221,111600,11296172846,676,678,678,676,2047
|
|
20250221,111500,11294788464,676,677,679,676,9514
|
|
20250221,111400,11288339936,675,675,675,675,14138
|
|
20250221,111300,11278796786,677,676,677,676,1366
|
|
20250221,111200,11277873369,675,678,678,675,5266
|
|
20250221,111100,11274314744,678,676,679,675,1333
|
|
20250221,111000,11273413101,676,677,677,675,13450
|
|
20250221,110900,11264326763,677,677,679,677,1484
|
|
20250221,110800,11263320941,679,676,680,676,25656
|
|
20250221,110700,11245931056,676,677,677,675,18434
|
|
20250221,110600,11233469792,677,677,679,676,24015
|
|
20250221,110500,11217199279,676,676,678,675,40986
|
|
20250221,110400,11189471688,678,675,679,673,20930
|
|
20250221,110300,11175334434,675,673,675,672,17494
|
|
20250221,110200,11163569870,674,674,674,672,38972
|
|
20250221,110100,11137352430,675,674,675,673,12456
|
|
20250221,110000,11128953764,674,674,675,674,17202
|
|
20250221,105900,11117359591,675,674,675,674,1719
|
|
20250221,105800,11116200869,675,674,675,674,14734
|
|
20250221,105700,11106270103,674,675,675,674,2683
|
|
20250221,105600,11104459551,675,675,675,674,5992
|
|
20250221,105500,11100420765,675,675,676,674,10415
|
|
20250221,105400,11093390872,675,676,676,675,4145
|
|
20250221,105300,11090592339,676,677,677,675,9738
|
|
20250221,105200,11084005199,678,678,678,677,1361
|
|
20250221,105100,11083083441,678,679,679,677,5420
|
|
20250221,105000,11079413607,679,677,679,677,594
|
|
20250221,104900,11079010909,677,679,679,677,1477
|
|
20250221,104800,11078008028,679,678,679,678,7253
|
|
20250221,104700,11073084852,678,677,678,677,1435
|
|
20250221,104600,11072111935,676,676,678,676,4008
|
|
20250221,104500,11069401873,678,678,678,676,3619
|
|
20250221,104400,11066950977,678,680,680,678,5552
|
|
20250221,104300,11063181068,678,679,679,678,36529
|
|
20250221,104200,11038401183,679,680,680,679,23651
|
|
20250221,104100,11022321880,681,683,684,680,4917
|
|
20250221,104000,11018963733,683,680,683,680,57780
|
|
20250221,103900,10979522444,682,678,682,678,29911
|
|
20250221,103800,10959177769,679,679,682,678,24020
|
|
20250221,103700,10942863438,679,683,683,679,17251
|
|
20250221,103600,10931115897,684,679,685,676,130829
|
|
20250221,103500,10841943029,679,676,679,676,12485
|
|
20250221,103400,10833487401,677,675,677,675,9539
|
|
20250221,103300,10827042528,674,673,674,672,26019
|
|
20250221,103200,10809519406,672,674,674,672,15497
|
|
20250221,103100,10799088971,674,673,674,673,1520
|
|
20250221,103000,10798065707,673,674,674,673,412
|
|
20250221,102900,10797788020,674,673,674,673,14511
|
|
20250221,102800,10788020109,673,674,675,673,23688
|
|
20250221,102700,10772066085,674,674,674,673,12561
|
|
20250221,102600,10763611339,674,673,674,673,13880
|
|
20250221,102500,10754256223,673,675,675,673,32595
|
|
20250221,102400,10732295554,675,677,678,674,23052
|
|
20250221,102300,10716727200,677,676,677,676,13564
|
|
20250221,102200,10707546324,676,675,677,674,34955
|
|
20250221,102100,10683908474,676,673,676,672,20403
|
|
20250221,102000,10670137937,674,673,674,672,21198
|
|
20250221,101900,10655889444,672,672,673,672,44271
|
|
20250221,101800,10626137146,672,673,674,672,46889
|
|
20250221,101700,10594583249,673,676,676,673,23705
|
|
20250221,101600,10578594383,677,677,677,676,9867
|
|
20250221,101500,10571917705,677,677,677,676,10635
|
|
20250221,101400,10564720744,677,675,677,675,4553
|
|
20250221,101300,10561642504,676,675,676,674,42164
|
|
20250221,101200,10533182910,675,673,675,673,29385
|
|
20250221,101100,10513402723,673,673,673,672,62864
|
|
20250221,101000,10471124105,674,674,675,673,43825
|
|
20250221,100900,10441610098,674,675,676,674,31271
|
|
20250221,100800,10420505624,674,673,675,672,87793
|
|
20250221,100700,10361478813,673,677,677,673,99144
|
|
20250221,100600,10294606569,678,678,678,676,12346
|
|
20250221,100500,10286243639,678,676,678,676,14352
|
|
20250221,100400,10276529529,677,680,680,676,66773
|
|
20250221,100300,10231301146,679,682,682,678,119064
|
|
20250221,100200,10150349975,681,682,682,680,38630
|
|
20250221,100100,10124028358,680,681,682,680,35432
|
|
20250221,100000,10099899178,680,680,681,679,43626
|
|
20250221,095900,10070211360,679,680,680,679,37686
|
|
20250221,095800,10044592704,679,680,680,679,16928
|
|
20250221,095700,10033094267,679,679,680,678,29350
|
|
20250221,095600,10013160105,678,680,682,678,72229
|
|
20250221,095500,9964053044,681,678,683,678,42218
|
|
20250221,095400,9935323956,680,683,685,678,177871
|
|
20250221,095300,9814304252,683,678,685,678,71308
|
|
20250221,095200,9765674570,680,678,680,677,39903
|
|
20250221,095100,9738605285,679,677,680,676,30294
|
|
20250221,095000,9718067652,677,676,679,675,39112
|
|
20250221,094900,9691626029,675,680,682,674,140697
|
|
20250221,094800,9596385986,680,681,682,680,28289
|
|
20250221,094700,9577121321,681,683,683,680,38057
|
|
20250221,094600,9551200364,681,683,684,681,56485
|
|
20250221,094500,9512653213,684,683,685,682,53070
|
|
20250221,094400,9476358468,682,682,684,681,39337
|
|
20250221,094300,9449506477,682,683,684,680,69947
|
|
20250221,094200,9401849739,684,681,684,680,45560
|
|
20250221,094100,9370770982,680,680,683,680,38347
|
|
20250221,094000,9344632662,680,679,684,678,53599
|
|
20250221,093900,9308146675,679,680,680,672,273399
|
|
20250221,093800,9123223848,680,684,685,679,275940
|
|
20250221,093700,8935320816,684,682,685,682,107930
|
|
20250221,093600,8861538098,682,695,696,680,411971
|
|
20250221,093500,8578825467,696,692,696,691,68974
|
|
20250221,093400,8530997168,693,692,697,691,129879
|
|
20250221,093300,8440787248,691,690,692,689,62022
|
|
20250221,093200,8398004015,689,691,691,689,57294
|
|
20250221,093100,8358492164,690,691,692,689,59555
|
|
20250221,093000,8317395151,690,689,692,689,112455
|
|
20250221,092900,8239828010,688,691,691,688,60045
|
|
20250221,092800,8198452693,690,690,690,688,58133
|
|
20250221,092700,8158379913,690,694,695,689,137719
|
|
20250221,092600,8063076229,695,695,696,693,64749
|
|
20250221,092500,8018099643,694,695,696,691,168014
|
|
20250221,092400,7901600173,693,690,696,689,103872
|
|
20250221,092300,7829587590,689,688,692,688,84843
|
|
20250221,092200,7771051789,689,692,697,688,81575
|
|
20250221,092100,7714769867,696,687,696,685,204952
|
|
20250221,092000,7573675841,688,700,700,687,228083
|
|
20250221,091900,7415478032,699,701,702,696,126326
|
|
20250221,091800,7327226883,699,692,701,692,116425
|
|
20250221,091700,7246205930,693,692,694,690,117722
|
|
20250221,091600,7164791405,691,698,699,690,209318
|
|
20250221,091500,7019522781,698,699,703,697,213609
|
|
20250221,091400,6870262647,699,698,702,697,210458
|
|
20250221,091300,6723165270,698,697,705,695,146985
|
|
20250221,091200,6620379799,695,691,698,690,166916
|
|
20250221,091100,6504380309,690,693,697,688,277228
|
|
20250221,091000,6312773070,694,697,698,686,434381
|
|
20250221,090900,6012186409,698,701,704,696,331840
|
|
20250221,090800,5780064204,701,704,706,694,410831
|
|
20250221,090700,5492103449,703,709,713,701,371312
|
|
20250221,090600,5229647562,710,716,726,707,970012
|
|
20250221,090500,4534865113,712,724,726,710,818212
|
|
20250221,090400,3948052573,724,737,737,681,1746041
|
|
20250221,090300,2682310011,745,745,745,745,0
|
|
20250221,090200,2682310011,745,745,745,745,0
|
|
20250221,090100,2682310011,745,708,745,705,1738627
|
|
20250221,090000,1416924239,708,678,745,676,1960892
|