609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,190600,3531540172,752,752,752,752,63465
|
|
20250207,190500,3531540172,752,752,752,752,0
|
|
20250207,190400,3531540172,752,752,752,752,0
|
|
20250207,190300,3531540172,752,752,752,752,0
|
|
20250207,190200,3531540172,752,752,752,752,0
|
|
20250207,190100,3531540172,752,752,752,752,0
|
|
20250207,190000,3531540172,752,752,752,752,0
|
|
20250207,185900,3531540172,752,752,752,752,0
|
|
20250207,185800,3531540172,752,752,752,752,0
|
|
20250207,185700,3531540172,752,752,752,752,0
|
|
20250207,185600,3531540172,752,752,752,752,0
|
|
20250207,185500,3531540172,752,752,752,752,0
|
|
20250207,185400,3531540172,752,752,752,752,0
|
|
20250207,185300,3531540172,752,752,752,752,0
|
|
20250207,185200,3531540172,752,752,752,752,0
|
|
20250207,185100,3531540172,752,752,752,752,0
|
|
20250207,185000,3531540172,752,752,752,752,0
|
|
20250207,184900,3531540172,752,752,752,752,0
|
|
20250207,184800,3531540172,752,752,752,752,0
|
|
20250207,184700,3531540172,752,752,752,752,0
|
|
20250207,184600,3531540172,752,752,752,752,0
|
|
20250207,184500,3531540172,752,752,752,752,0
|
|
20250207,184400,3531540172,752,752,752,752,0
|
|
20250207,184300,3531540172,752,752,752,752,0
|
|
20250207,184200,3531540172,752,752,752,752,0
|
|
20250207,184100,3531540172,752,752,752,752,0
|
|
20250207,184000,3531540172,752,752,752,752,0
|
|
20250207,183900,3531540172,752,752,752,752,0
|
|
20250207,183800,3531540172,752,752,752,752,0
|
|
20250207,183700,3531540172,752,752,752,752,0
|
|
20250207,183600,3531540172,752,752,752,752,63465
|
|
20250207,183500,3531540172,752,752,752,752,0
|
|
20250207,183400,3531540172,752,752,752,752,0
|
|
20250207,183300,3531540172,752,752,752,752,0
|
|
20250207,183200,3531540172,752,752,752,752,0
|
|
20250207,183100,3531540172,752,752,752,752,0
|
|
20250207,183000,3531540172,752,752,752,752,0
|
|
20250207,182900,3531540172,752,752,752,752,0
|
|
20250207,182800,3531540172,752,752,752,752,0
|
|
20250207,182700,3531540172,752,752,752,752,0
|
|
20250207,182600,3531540172,752,752,752,752,0
|
|
20250207,182500,3531540172,752,752,752,752,0
|
|
20250207,182400,3531540172,752,752,752,752,0
|
|
20250207,182300,3531540172,752,752,752,752,0
|
|
20250207,182200,3531540172,752,752,752,752,0
|
|
20250207,182100,3531540172,752,752,752,752,0
|
|
20250207,182000,3531540172,752,752,752,752,0
|
|
20250207,181900,3531540172,752,752,752,752,0
|
|
20250207,181800,3531540172,752,752,752,752,0
|
|
20250207,181700,3531540172,752,752,752,752,0
|
|
20250207,181600,3531540172,752,752,752,752,0
|
|
20250207,181500,3531540172,752,752,752,752,0
|
|
20250207,181400,3531540172,752,752,752,752,0
|
|
20250207,181300,3531540172,752,752,752,752,0
|
|
20250207,181200,3531540172,752,752,752,752,0
|
|
20250207,181100,3531540172,752,752,752,752,0
|
|
20250207,181000,3531540172,752,752,752,752,0
|
|
20250207,180900,3531540172,752,752,752,752,0
|
|
20250207,180800,3531540172,752,752,752,752,0
|
|
20250207,180700,3531540172,752,752,752,752,0
|
|
20250207,180600,3531540172,752,752,752,752,63465
|
|
20250207,180500,3531540172,752,752,752,752,0
|
|
20250207,180400,3531540172,752,752,752,752,0
|
|
20250207,180300,3531540172,752,752,752,752,0
|
|
20250207,180200,3531540172,752,752,752,752,0
|
|
20250207,180100,3531540172,752,752,752,752,0
|
|
20250207,180000,3531540172,752,752,752,752,0
|
|
20250207,175900,3531540172,752,752,752,752,0
|
|
20250207,175800,3531540172,752,752,752,752,0
|
|
20250207,175700,3531540172,752,752,752,752,0
|
|
20250207,175600,3531540172,752,752,752,752,0
|
|
20250207,175500,3531540172,752,752,752,752,0
|
|
20250207,175400,3531540172,752,752,752,752,0
|
|
20250207,175300,3531540172,752,752,752,752,0
|
|
20250207,175200,3531540172,752,752,752,752,0
|
|
20250207,175100,3531540172,752,752,752,752,0
|
|
20250207,175000,3531540172,752,752,752,752,0
|
|
20250207,174900,3531540172,752,752,752,752,0
|
|
20250207,174800,3531540172,752,752,752,752,0
|
|
20250207,174700,3531540172,752,752,752,752,0
|
|
20250207,174600,3531540172,752,752,752,752,0
|
|
20250207,174500,3531540172,752,752,752,752,0
|
|
20250207,174400,3531540172,752,752,752,752,0
|
|
20250207,174300,3531540172,752,752,752,752,0
|
|
20250207,174200,3531540172,752,752,752,752,0
|
|
20250207,174100,3531540172,752,752,752,752,0
|
|
20250207,174000,3531540172,752,752,752,752,0
|
|
20250207,173900,3531540172,752,752,752,752,0
|
|
20250207,173800,3531540172,752,752,752,752,0
|
|
20250207,173700,3531540172,752,752,752,752,0
|
|
20250207,173600,3531540172,752,752,752,752,63465
|
|
20250207,173500,3531540172,752,752,752,752,0
|
|
20250207,173400,3531540172,752,752,752,752,0
|
|
20250207,173300,3531540172,752,752,752,752,0
|
|
20250207,173200,3531540172,752,752,752,752,0
|
|
20250207,173100,3531540172,752,752,752,752,0
|
|
20250207,173000,3531540172,752,752,752,752,0
|
|
20250207,172900,3531540172,752,752,752,752,0
|
|
20250207,172800,3531540172,752,752,752,752,0
|
|
20250207,172700,3531540172,752,752,752,752,0
|
|
20250207,172600,3531540172,752,752,752,752,0
|
|
20250207,172500,3531540172,752,752,752,752,0
|
|
20250207,172400,3531540172,752,752,752,752,0
|
|
20250207,172300,3531540172,752,752,752,752,0
|
|
20250207,172200,3531540172,752,752,752,752,0
|
|
20250207,172100,3531540172,752,752,752,752,0
|
|
20250207,172000,3531540172,752,752,752,752,0
|
|
20250207,171900,3531540172,752,752,752,752,0
|
|
20250207,171800,3531540172,752,752,752,752,0
|
|
20250207,171700,3531540172,752,752,752,752,0
|
|
20250207,171600,3531540172,752,752,752,752,0
|
|
20250207,171500,3531540172,752,752,752,752,0
|
|
20250207,171400,3531540172,752,752,752,752,0
|
|
20250207,171300,3531540172,752,752,752,752,0
|
|
20250207,171200,3531540172,752,752,752,752,0
|
|
20250207,171100,3531540172,752,752,752,752,0
|
|
20250207,171000,3531540172,752,752,752,752,0
|
|
20250207,170900,3531540172,752,752,752,752,0
|
|
20250207,170800,3531540172,752,752,752,752,0
|
|
20250207,170700,3531540172,752,752,752,752,0
|
|
20250207,170600,3531540172,752,752,752,752,63465
|
|
20250207,170500,3531540172,752,752,752,752,0
|
|
20250207,170400,3531540172,752,752,752,752,0
|
|
20250207,170300,3531540172,752,752,752,752,0
|
|
20250207,170200,3531540172,752,752,752,752,0
|
|
20250207,170100,3531540172,752,752,752,752,0
|
|
20250207,170000,3531540172,752,752,752,752,0
|
|
20250207,165900,3531540172,752,752,752,752,0
|
|
20250207,165800,3531540172,752,752,752,752,0
|
|
20250207,165700,3531540172,752,752,752,752,0
|
|
20250207,165600,3531540172,752,752,752,752,0
|
|
20250207,165500,3531540172,752,752,752,752,0
|
|
20250207,165400,3531540172,752,752,752,752,0
|
|
20250207,165300,3531540172,752,752,752,752,0
|
|
20250207,165200,3531540172,752,752,752,752,0
|
|
20250207,165100,3531540172,752,752,752,752,0
|
|
20250207,165000,3531540172,752,752,752,752,0
|
|
20250207,164900,3531540172,752,752,752,752,0
|
|
20250207,164800,3531540172,752,752,752,752,0
|
|
20250207,164700,3531540172,752,752,752,752,0
|
|
20250207,164600,3531540172,752,752,752,752,0
|
|
20250207,164500,3531540172,752,752,752,752,0
|
|
20250207,164400,3531540172,752,752,752,752,0
|
|
20250207,164300,3531540172,752,752,752,752,0
|
|
20250207,164200,3531540172,752,752,752,752,0
|
|
20250207,164100,3531540172,752,752,752,752,0
|
|
20250207,164000,3531540172,752,752,752,752,0
|
|
20250207,163900,3531540172,752,752,752,752,0
|
|
20250207,163800,3531540172,752,752,752,752,0
|
|
20250207,163700,3531540172,752,752,752,752,0
|
|
20250207,163600,3531540172,752,752,752,752,63465
|
|
20250207,163500,3531540172,752,752,752,752,0
|
|
20250207,163400,3531540172,752,752,752,752,0
|
|
20250207,163300,3531540172,752,752,752,752,0
|
|
20250207,163200,3531540172,752,752,752,752,0
|
|
20250207,163100,3531540172,752,752,752,752,0
|
|
20250207,163000,3531540172,752,752,752,752,0
|
|
20250207,162900,3531540172,752,752,752,752,0
|
|
20250207,162800,3531540172,752,752,752,752,0
|
|
20250207,162700,3531540172,752,752,752,752,0
|
|
20250207,162600,3531540172,752,752,752,752,0
|
|
20250207,162500,3531540172,752,752,752,752,0
|
|
20250207,162400,3531540172,752,752,752,752,0
|
|
20250207,162300,3531540172,752,752,752,752,0
|
|
20250207,162200,3531540172,752,752,752,752,0
|
|
20250207,162100,3531540172,752,752,752,752,0
|
|
20250207,162000,3531540172,752,752,752,752,0
|
|
20250207,161900,3531540172,752,752,752,752,0
|
|
20250207,161800,3531540172,752,752,752,752,0
|
|
20250207,161700,3531540172,752,752,752,752,0
|
|
20250207,161600,3531540172,752,752,752,752,0
|
|
20250207,161500,3531540172,752,752,752,752,0
|
|
20250207,161400,3531540172,752,752,752,752,0
|
|
20250207,161300,3531540172,752,752,752,752,0
|
|
20250207,161200,3531540172,752,752,752,752,0
|
|
20250207,161100,3531540172,752,752,752,752,0
|
|
20250207,161000,3531540172,752,752,752,752,0
|
|
20250207,160900,3531540172,752,752,752,752,0
|
|
20250207,160800,3531540172,752,752,752,752,0
|
|
20250207,160700,3531540172,752,752,752,752,0
|
|
20250207,160600,3531540172,752,752,752,752,63465
|
|
20250207,160500,3531540172,752,752,752,752,0
|
|
20250207,160400,3531540172,752,752,752,752,0
|
|
20250207,160300,3531540172,752,752,752,752,0
|
|
20250207,160200,3531540172,752,752,752,752,0
|
|
20250207,160100,3531540172,752,752,752,752,0
|
|
20250207,160000,3531540172,752,752,752,752,0
|
|
20250207,155900,3531540172,752,752,752,752,0
|
|
20250207,155800,3531540172,752,752,752,752,0
|
|
20250207,155700,3531540172,752,752,752,752,0
|
|
20250207,155600,3531540172,752,752,752,752,0
|
|
20250207,155500,3531540172,752,752,752,752,0
|
|
20250207,155400,3531540172,752,752,752,752,0
|
|
20250207,155300,3531540172,752,752,752,752,0
|
|
20250207,155200,3531540172,752,752,752,752,0
|
|
20250207,155100,3531540172,752,752,752,752,0
|
|
20250207,155000,3531540172,752,752,752,752,0
|
|
20250207,154900,3531540172,752,752,752,752,0
|
|
20250207,154800,3531540172,752,752,752,752,0
|
|
20250207,154700,3531540172,752,752,752,752,0
|
|
20250207,154600,3531540172,752,752,752,752,0
|
|
20250207,154500,3531540172,752,752,752,752,0
|
|
20250207,154400,3531540172,752,752,752,752,0
|
|
20250207,154300,3531540172,752,752,752,752,0
|
|
20250207,154200,3531540172,752,752,752,752,0
|
|
20250207,154100,3531540172,752,752,752,752,0
|
|
20250207,154000,3531540172,752,752,752,752,0
|
|
20250207,153900,3531540172,752,752,752,752,0
|
|
20250207,153800,3531540172,752,752,752,752,0
|
|
20250207,153700,3531540172,752,752,752,752,0
|
|
20250207,153600,3531540172,752,752,752,752,63465
|
|
20250207,153500,3531540172,752,752,752,752,0
|
|
20250207,153400,3531540172,752,752,752,752,0
|
|
20250207,153300,3531540172,752,752,752,752,0
|
|
20250207,153200,3531540172,752,752,752,752,0
|
|
20250207,153100,3531540172,752,752,752,752,0
|
|
20250207,153000,3531540172,752,752,752,752,63465
|
|
20250207,152900,3483814492,752,752,752,752,0
|
|
20250207,152800,3483814492,752,752,752,752,0
|
|
20250207,152700,3483814492,752,752,752,752,0
|
|
20250207,152600,3483814492,752,752,752,752,0
|
|
20250207,152500,3483814492,752,752,752,752,0
|
|
20250207,152400,3483814492,752,752,752,752,0
|
|
20250207,152300,3483814492,752,752,752,752,0
|
|
20250207,152200,3483814492,752,752,752,752,0
|
|
20250207,152100,3483814492,752,752,752,752,0
|
|
20250207,152000,3483814492,752,752,752,752,0
|
|
20250207,151900,3483814492,752,753,753,751,9925
|
|
20250207,151800,3476351321,753,756,756,751,34387
|
|
20250207,151700,3450450364,755,755,756,754,9620
|
|
20250207,151600,3443181254,755,756,757,755,7238
|
|
20250207,151500,3437713100,756,753,756,753,21874
|
|
20250207,151400,3421226427,752,755,755,752,106324
|
|
20250207,151300,3341219827,754,758,758,754,84651
|
|
20250207,151200,3277281267,758,758,758,757,10469
|
|
20250207,151100,3269346057,758,757,759,756,18249
|
|
20250207,151000,3255526623,759,756,759,756,11100
|
|
20250207,150900,3247132641,756,759,759,756,33932
|
|
20250207,150800,3221431349,758,759,759,758,29067
|
|
20250207,150700,3199390992,759,759,760,759,7674
|
|
20250207,150600,3193564454,759,760,760,759,7065
|
|
20250207,150500,3188195065,759,760,760,759,417
|
|
20250207,150400,3187878176,760,760,761,758,8075
|
|
20250207,150300,3181747999,760,760,761,759,12067
|
|
20250207,150200,3172583896,760,761,761,760,7515
|
|
20250207,150100,3166868303,760,761,761,760,1351
|
|
20250207,150000,3165840193,760,761,761,760,1011
|
|
20250207,145900,3165071184,762,761,762,761,322
|
|
20250207,145800,3164825975,761,760,761,760,6459
|
|
20250207,145700,3159917105,760,762,762,760,9814
|
|
20250207,145600,3152456563,762,763,763,761,10788
|
|
20250207,145500,3144246046,763,763,763,761,6301
|
|
20250207,145400,3139441284,763,762,763,762,8831
|
|
20250207,145300,3132705241,763,763,763,762,5759
|
|
20250207,145200,3128315436,763,765,765,763,13560
|
|
20250207,145100,3117961776,764,764,765,764,4441
|
|
20250207,145000,3114568344,764,765,765,764,2620
|
|
20250207,144900,3112564204,765,764,765,764,1245
|
|
20250207,144800,3111611894,764,763,764,763,1027
|
|
20250207,144700,3110827426,763,763,764,763,7645
|
|
20250207,144600,3104991814,764,764,764,763,4003
|
|
20250207,144500,3101937381,764,764,764,763,1142
|
|
20250207,144400,3101065893,764,765,765,764,4952
|
|
20250207,144300,3097282165,765,764,765,764,1080
|
|
20250207,144200,3096455985,764,764,764,764,1230
|
|
20250207,144100,3095516265,765,764,765,764,1204
|
|
20250207,144000,3094595904,765,766,766,765,2034
|
|
20250207,143900,3093039709,765,766,768,765,1284
|
|
20250207,143800,3092056468,768,768,768,768,135
|
|
20250207,143700,3091952788,768,768,768,768,275
|
|
20250207,143600,3091741588,768,768,768,765,326
|
|
20250207,143500,3091491223,769,769,769,769,63
|
|
20250207,143400,3091442776,769,766,769,766,9001
|
|
20250207,143300,3084531722,765,766,767,765,7316
|
|
20250207,143200,3078922689,765,766,767,765,1513
|
|
20250207,143100,3077764782,767,766,767,766,740
|
|
20250207,143000,3077197316,766,767,767,766,3443
|
|
20250207,142900,3074558884,766,767,767,766,2960
|
|
20250207,142800,3072291401,767,766,767,766,2809
|
|
20250207,142700,3070136911,766,767,768,766,5225
|
|
20250207,142600,3066127857,767,770,771,767,3967
|
|
20250207,142500,3063080889,770,768,771,767,3786
|
|
20250207,142400,3060167824,766,766,770,766,46162
|
|
20250207,142300,3024692775,767,766,767,763,11975
|
|
20250207,142200,3015516029,766,765,767,765,15395
|
|
20250207,142100,3003717143,765,765,766,764,25220
|
|
20250207,142000,2984402353,765,762,766,762,10839
|
|
20250207,141900,2976112468,762,763,763,762,13113
|
|
20250207,141800,2966117500,762,765,765,762,1301
|
|
20250207,141700,2965125921,765,762,766,762,26009
|
|
20250207,141600,2945251812,761,761,762,761,7128
|
|
20250207,141500,2939827364,761,761,762,761,3862
|
|
20250207,141400,2936888332,761,760,761,759,1874
|
|
20250207,141300,2935464292,758,760,760,758,12121
|
|
20250207,141200,2926262122,760,759,760,759,1074
|
|
20250207,141100,2925445883,759,760,760,759,2765
|
|
20250207,141000,2923344487,759,759,760,759,2257
|
|
20250207,140900,2921631409,760,759,760,759,13476
|
|
20250207,140800,2911402917,759,759,760,759,1640
|
|
20250207,140700,2910157642,759,759,760,759,3620
|
|
20250207,140600,2907409125,760,760,762,759,2078
|
|
20250207,140500,2905830141,760,761,762,759,8505
|
|
20250207,140400,2899367655,761,761,762,759,22958
|
|
20250207,140300,2881917954,762,762,762,761,17306
|
|
20250207,140200,2868745583,762,762,762,761,5778
|
|
20250207,140100,2864344547,762,761,762,761,9280
|
|
20250207,140000,2857281835,761,761,762,761,4495
|
|
20250207,135900,2853860355,761,760,761,760,4649
|
|
20250207,135800,2850325695,761,760,761,760,2508
|
|
20250207,135700,2848417528,761,761,761,760,249
|
|
20250207,135600,2848228190,760,761,761,760,77
|
|
20250207,135500,2848169652,760,760,761,760,3745
|
|
20250207,135400,2845323350,760,759,760,759,4623
|
|
20250207,135300,2841812380,759,760,760,759,2872
|
|
20250207,135200,2839629886,760,761,761,760,3019
|
|
20250207,135100,2837335146,762,761,762,761,10522
|
|
20250207,135000,2829327902,761,761,761,761,5
|
|
20250207,134900,2829324097,761,760,761,759,13603
|
|
20250207,134800,2818994424,760,760,760,759,4434
|
|
20250207,134700,2815625183,760,760,761,760,4917
|
|
20250207,134600,2811886259,760,760,761,759,42864
|
|
20250207,134500,2779313490,760,762,762,760,35865
|
|
20250207,134400,2752047575,762,762,762,762,485
|
|
20250207,134300,2751678005,762,763,763,762,579
|
|
20250207,134200,2751236535,764,761,764,761,43
|
|
20250207,134100,2751203778,761,763,763,760,55379
|
|
20250207,134000,2709051048,764,764,764,764,308
|
|
20250207,133900,2708815736,764,764,764,764,50
|
|
20250207,133800,2708777536,764,764,764,764,348
|
|
20250207,133700,2708511664,764,763,765,762,3036
|
|
20250207,133600,2706193472,765,764,765,762,3089
|
|
20250207,133500,2703832734,764,763,764,762,9170
|
|
20250207,133400,2696844183,763,765,765,763,4792
|
|
20250207,133300,2693182766,765,764,765,764,4235
|
|
20250207,133200,2689947047,764,763,764,762,9383
|
|
20250207,133100,2682784386,763,762,763,762,3555
|
|
20250207,133000,2680075462,762,762,762,761,2980
|
|
20250207,132900,2677805461,763,763,763,760,22903
|
|
20250207,132800,2660370865,763,763,763,763,1379
|
|
20250207,132700,2659318688,763,763,763,762,9297
|
|
20250207,132600,2652226605,763,764,764,763,2307
|
|
20250207,132500,2650464706,764,764,764,763,1600
|
|
20250207,132400,2649242308,764,764,765,764,6297
|
|
20250207,132300,2644430450,764,764,764,764,0
|
|
20250207,132200,2644430450,764,764,764,763,3220
|
|
20250207,132100,2641971587,764,764,764,764,12719
|
|
20250207,132000,2632254271,764,764,764,764,1587
|
|
20250207,131900,2631041803,763,763,764,763,1391
|
|
20250207,131800,2629979346,763,762,763,762,11703
|
|
20250207,131700,2621049965,763,763,763,763,241
|
|
20250207,131600,2620866082,763,762,763,762,6710
|
|
20250207,131500,2615753061,761,762,762,761,2598
|
|
20250207,131400,2613773995,761,761,763,761,480
|
|
20250207,131300,2613408147,761,763,763,761,13709
|
|
20250207,131200,2602961564,763,763,763,762,11573
|
|
20250207,131100,2594132296,763,762,763,762,3498
|
|
20250207,131000,2591466359,763,763,763,763,1117
|
|
20250207,130900,2590614088,763,763,763,763,188
|
|
20250207,130800,2590470644,763,763,764,763,12247
|
|
20250207,130700,2581125554,763,763,764,763,3769
|
|
20250207,130600,2578249707,763,764,764,763,9103
|
|
20250207,130500,2571301036,764,764,764,763,2208
|
|
20250207,130400,2569615874,764,764,765,763,33275
|
|
20250207,130300,2544215560,764,767,767,764,22505
|
|
20250207,130200,2527010261,767,767,767,766,369
|
|
20250207,130100,2526727268,767,767,768,766,1496
|
|
20250207,130000,2525579100,768,765,768,765,14201
|
|
20250207,125900,2514715311,767,767,767,767,400
|
|
20250207,125800,2514408511,767,767,768,765,8544
|
|
20250207,125700,2507856325,767,769,769,767,42887
|
|
20250207,125600,2474961036,767,769,769,767,9970
|
|
20250207,125500,2467308341,769,768,769,768,6550
|
|
20250207,125400,2462271455,769,769,769,768,10744
|
|
20250207,125300,2454018949,769,768,769,767,6576
|
|
20250207,125200,2448972719,768,769,769,768,3860
|
|
20250207,125100,2446008229,769,769,769,769,524
|
|
20250207,125000,2445605273,769,769,769,767,2110
|
|
20250207,124900,2443984239,769,770,770,769,22822
|
|
20250207,124800,2426433621,769,769,770,769,5340
|
|
20250207,124700,2422324408,769,767,769,767,1294
|
|
20250207,124600,2421330521,767,767,767,766,2009
|
|
20250207,124500,2419789619,767,767,769,767,6516
|
|
20250207,124400,2414791147,767,767,767,766,5456
|
|
20250207,124300,2410611480,766,767,767,766,1644
|
|
20250207,124200,2409352033,769,766,769,765,1218
|
|
20250207,124100,2408419472,766,766,766,766,4311
|
|
20250207,124000,2405117246,766,768,768,765,37662
|
|
20250207,123900,2376241727,768,769,769,768,93
|
|
20250207,123800,2376170292,768,768,768,768,523
|
|
20250207,123700,2375768628,768,769,769,768,827
|
|
20250207,123600,2375132703,769,770,770,769,2169
|
|
20250207,123500,2373464682,769,769,770,769,920
|
|
20250207,123400,2372757196,769,770,770,769,5424
|
|
20250207,123300,2368581875,770,769,770,769,635
|
|
20250207,123200,2368093425,770,770,770,770,1030
|
|
20250207,123100,2367300325,770,770,770,769,3780
|
|
20250207,123000,2364393025,770,770,770,770,3779
|
|
20250207,122900,2361483195,770,769,770,769,501
|
|
20250207,122800,2361097925,770,769,770,769,4364
|
|
20250207,122700,2357739945,769,769,769,769,3945
|
|
20250207,122600,2354706240,769,770,770,769,1403
|
|
20250207,122500,2353626585,770,770,771,770,3629
|
|
20250207,122400,2350832247,770,769,770,769,350
|
|
20250207,122300,2350562847,769,770,770,769,15
|
|
20250207,122200,2350551311,770,771,771,770,625
|
|
20250207,122100,2350069503,771,770,771,770,2164
|
|
20250207,122000,2348401360,769,769,769,769,2222
|
|
20250207,121900,2346692642,769,769,769,769,0
|
|
20250207,121800,2346692642,769,770,771,769,2940
|
|
20250207,121700,2344431003,769,771,772,769,7472
|
|
20250207,121600,2338675384,771,770,771,770,3856
|
|
20250207,121500,2335702528,770,770,772,770,5723
|
|
20250207,121400,2331292961,770,770,771,769,14523
|
|
20250207,121300,2320109249,769,766,769,766,26188
|
|
20250207,121200,2300019135,767,767,767,766,5649
|
|
20250207,121100,2295686902,767,766,767,766,21174
|
|
20250207,121000,2279467598,766,765,766,765,9231
|
|
20250207,120900,2272405673,765,765,765,765,708
|
|
20250207,120800,2271864053,765,766,766,765,19935
|
|
20250207,120700,2256606074,766,766,766,766,3119
|
|
20250207,120600,2254216920,766,766,767,765,1611
|
|
20250207,120500,2252983374,766,766,767,766,6922
|
|
20250207,120400,2247680316,767,767,767,767,1094
|
|
20250207,120300,2246841218,767,767,767,766,7383
|
|
20250207,120200,2241180458,767,766,767,766,3477
|
|
20250207,120100,2238515356,766,764,767,763,22475
|
|
20250207,120000,2221324067,764,765,765,762,12646
|
|
20250207,115900,2211667895,765,763,765,763,6267
|
|
20250207,115800,2206881803,764,763,764,760,12412
|
|
20250207,115700,2197440822,763,764,764,760,33400
|
|
20250207,115600,2172016388,763,765,765,763,3760
|
|
20250207,115500,2169141442,765,763,765,761,17063
|
|
20250207,115400,2156125221,764,768,768,761,4910
|
|
20250207,115300,2152381561,768,770,770,761,134336
|
|
20250207,115200,2049782519,769,768,770,768,4687
|
|
20250207,115100,2046178071,766,768,768,766,4912
|
|
20250207,115000,2042410128,768,767,768,765,6222
|
|
20250207,114900,2037639543,766,766,768,766,20354
|
|
20250207,114800,2022048240,765,767,769,765,34133
|
|
20250207,114700,1995884576,768,769,770,766,63140
|
|
20250207,114600,1947359390,770,771,771,770,18944
|
|
20250207,114500,1932772369,770,772,772,770,14285
|
|
20250207,114400,1921756295,772,774,774,772,3134
|
|
20250207,114300,1919336508,773,774,774,771,26108
|
|
20250207,114200,1899197620,774,774,774,773,5965
|
|
20250207,114100,1894586639,774,772,774,772,372
|
|
20250207,114000,1894299187,772,774,774,772,3639
|
|
20250207,113900,1891486410,774,774,775,773,753
|
|
20250207,113800,1890903586,774,775,775,774,1265
|
|
20250207,113700,1889924257,775,775,775,775,619
|
|
20250207,113600,1889444532,775,775,775,775,1061
|
|
20250207,113500,1888622257,775,773,775,773,2337
|
|
20250207,113400,1886813787,773,772,773,772,3065
|
|
20250207,113300,1884447543,772,773,773,772,3128
|
|
20250207,113200,1882030584,771,774,774,770,5059
|
|
20250207,113100,1878127234,774,770,774,770,16263
|
|
20250207,113000,1865595759,770,772,772,770,18271
|
|
20250207,112900,1851520532,772,771,773,771,16146
|
|
20250207,112800,1839060382,772,774,774,771,28831
|
|
20250207,112700,1816813253,773,774,774,773,6589
|
|
20250207,112600,1811718572,774,773,774,772,4268
|
|
20250207,112500,1808417895,775,775,775,773,1018
|
|
20250207,112400,1807629005,775,773,775,772,3307
|
|
20250207,112300,1805075345,772,774,777,772,10895
|
|
20250207,112200,1796651794,774,774,775,774,1519
|
|
20250207,112100,1795475408,774,777,777,774,10217
|
|
20250207,112000,1787566739,775,775,778,775,2608
|
|
20250207,111900,1785543268,775,775,775,775,1000
|
|
20250207,111800,1784768268,775,773,775,773,3495
|
|
20250207,111700,1782062663,773,774,774,772,6229
|
|
20250207,111600,1777248333,773,773,774,771,17863
|
|
20250207,111500,1763463620,773,773,774,772,7997
|
|
20250207,111400,1757282338,773,774,774,772,13654
|
|
20250207,111300,1746728576,773,773,775,773,2581
|
|
20250207,111200,1744731211,772,772,775,771,23819
|
|
20250207,111100,1726340430,770,782,782,770,128856
|
|
20250207,111000,1626727020,782,783,783,778,11164
|
|
20250207,110900,1617993626,783,782,783,780,20770
|
|
20250207,110800,1601779487,782,776,782,776,14020
|
|
20250207,110700,1590861412,776,776,776,775,11955
|
|
20250207,110600,1581592487,775,776,776,774,31316
|
|
20250207,110500,1557315493,776,777,777,775,31036
|
|
20250207,110400,1533245435,777,779,779,777,5836
|
|
20250207,110300,1528709450,779,777,779,777,2133
|
|
20250207,110200,1527050363,777,778,779,777,91
|
|
20250207,110100,1526979633,776,779,779,776,16034
|
|
20250207,110000,1514529254,779,778,779,777,5769
|
|
20250207,105900,1510041648,777,776,777,775,32036
|
|
20250207,105800,1485175117,777,779,779,777,15005
|
|
20250207,105700,1473513286,779,779,780,779,948
|
|
20250207,105600,1472774764,779,780,780,778,2574
|
|
20250207,105500,1470769710,779,779,780,778,4364
|
|
20250207,105400,1467370403,780,780,780,780,1831
|
|
20250207,105300,1465942223,779,780,780,779,14280
|
|
20250207,105200,1454809247,780,782,782,780,5646
|
|
20250207,105100,1450396683,784,784,784,780,7
|
|
20250207,105000,1450391215,783,781,783,781,6263
|
|
20250207,104900,1445494040,779,779,779,779,1079
|
|
20250207,104800,1444653499,779,780,781,778,38702
|
|
20250207,104700,1414499401,784,782,784,780,22254
|
|
20250207,104600,1397108221,785,782,785,782,29613
|
|
20250207,104500,1373942267,781,786,786,780,96473
|
|
20250207,104400,1298628557,786,789,790,786,15886
|
|
20250207,104300,1286103074,789,788,794,788,25449
|
|
20250207,104200,1265989774,788,783,788,783,14302
|
|
20250207,104100,1254754865,783,782,784,782,9294
|
|
20250207,104000,1247484342,782,783,784,782,5097
|
|
20250207,103900,1243496742,783,783,784,783,2920
|
|
20250207,103800,1241210381,783,783,783,783,810
|
|
20250207,103700,1240576151,783,783,784,783,4141
|
|
20250207,103600,1237333743,781,782,782,781,4000
|
|
20250207,103500,1234209639,782,782,784,780,35590
|
|
20250207,103400,1206423157,782,785,785,782,3601
|
|
20250207,103300,1203601901,785,784,785,784,61
|
|
20250207,103200,1203554066,785,784,785,784,1513
|
|
20250207,103100,1202366371,784,783,784,783,971
|
|
20250207,103000,1201605117,783,782,783,782,9258
|
|
20250207,102900,1194365241,782,782,782,782,1
|
|
20250207,102800,1194364459,782,782,782,782,2571
|
|
20250207,102700,1192353937,782,782,782,782,5488
|
|
20250207,102600,1188062321,782,783,784,782,7131
|
|
20250207,102500,1182481126,783,783,783,783,3347
|
|
20250207,102400,1179860425,784,783,784,782,3327
|
|
20250207,102300,1177255889,783,784,784,783,8775
|
|
20250207,102200,1170381958,784,784,784,783,4723
|
|
20250207,102100,1166679626,784,783,785,783,9185
|
|
20250207,102000,1159487278,783,784,784,783,2350
|
|
20250207,101900,1157646881,784,784,785,783,5394
|
|
20250207,101800,1153415221,785,784,785,784,5071
|
|
20250207,101700,1149435533,785,785,785,783,5035
|
|
20250207,101600,1145488943,785,785,785,785,1172
|
|
20250207,101500,1144568923,785,784,785,784,1113
|
|
20250207,101400,1143695287,784,782,785,782,8216
|
|
20250207,101300,1137259808,782,783,783,782,9643
|
|
20250207,101200,1129713685,783,783,783,782,1563
|
|
20250207,101100,1128489906,783,783,783,782,579
|
|
20250207,101000,1128037109,783,783,783,782,1115
|
|
20250207,100900,1127165118,783,782,783,782,5875
|
|
20250207,100800,1122570717,782,783,783,782,1377
|
|
20250207,100700,1121493664,782,781,783,781,8484
|
|
20250207,100600,1114855557,783,784,784,782,21770
|
|
20250207,100500,1097828904,783,782,783,782,3401
|
|
20250207,100400,1095167254,782,783,783,780,4173
|
|
20250207,100300,1091908120,784,783,784,781,25047
|
|
20250207,100200,1072344235,784,782,784,781,33890
|
|
20250207,100100,1045821935,782,784,784,781,5654
|
|
20250207,100000,1041398949,784,784,784,783,643
|
|
20250207,095900,1040894838,781,782,782,780,76166
|
|
20250207,095800,981415013,782,783,783,781,3038
|
|
20250207,095700,979041421,783,785,785,783,3001
|
|
20250207,095600,976691622,783,785,785,782,26721
|
|
20250207,095500,955767615,787,787,787,785,4419
|
|
20250207,095400,952295862,788,790,790,784,32593
|
|
20250207,095300,926635138,790,788,791,787,11703
|
|
20250207,095200,917395369,790,787,790,787,16735
|
|
20250207,095100,904191517,787,787,787,786,9246
|
|
20250207,095000,896921398,786,787,788,786,8023
|
|
20250207,094900,890607246,786,787,787,786,13357
|
|
20250207,094800,880106553,786,785,786,784,9405
|
|
20250207,094700,872722795,785,786,786,783,5673
|
|
20250207,094600,868269195,787,779,787,777,28259
|
|
20250207,094500,846181095,779,777,781,775,51622
|
|
20250207,094400,806079267,776,780,785,776,42261
|
|
20250207,094300,773175581,780,787,789,780,40084
|
|
20250207,094200,741741425,787,784,787,784,30924
|
|
20250207,094100,717481402,784,786,787,783,94158
|
|
20250207,094000,643702054,786,784,786,783,17681
|
|
20250207,093900,629828128,784,786,787,781,37111
|
|
20250207,093800,600817445,787,793,793,785,68271
|
|
20250207,093700,547018584,794,795,795,793,5124
|
|
20250207,093600,542955139,795,795,795,793,1206
|
|
20250207,093500,541997448,795,795,795,793,9535
|
|
20250207,093400,534422213,795,795,795,793,5662
|
|
20250207,093300,529925645,794,795,795,793,5352
|
|
20250207,093200,525676234,793,794,795,792,22374
|
|
20250207,093100,507915225,794,794,795,793,20798
|
|
20250207,093000,491394850,794,793,795,792,23420
|
|
20250207,092900,472826844,793,792,793,792,15578
|
|
20250207,092800,460488957,792,795,795,787,24280
|
|
20250207,092700,441287719,795,798,798,791,54240
|
|
20250207,092600,398161577,798,798,798,798,8156
|
|
20250207,092500,391653089,798,799,801,797,6222
|
|
20250207,092400,386688926,798,801,802,797,26324
|
|
20250207,092300,365655750,802,802,802,800,2042
|
|
20250207,092200,364021637,802,800,802,799,1947
|
|
20250207,092100,362464417,799,801,803,799,2351
|
|
20250207,092000,360582983,801,797,803,797,41659
|
|
20250207,091900,327256542,797,799,800,797,23159
|
|
20250207,091800,308762798,800,802,802,799,36941
|
|
20250207,091700,279205600,802,802,802,802,776
|
|
20250207,091600,278583248,803,803,803,800,7004
|
|
20250207,091500,272974911,803,800,804,800,6297
|
|
20250207,091400,267931066,800,804,804,800,2985
|
|
20250207,091300,265535438,801,805,805,801,24378
|
|
20250207,091200,246002153,802,803,803,800,22288
|
|
20250207,091100,228146979,802,805,806,802,20580
|
|
20250207,091000,211602947,805,806,806,805,1534
|
|
20250207,090900,210367249,806,808,808,804,7932
|
|
20250207,090800,203975096,808,804,809,803,7042
|
|
20250207,090700,198298693,804,804,806,804,1276
|
|
20250207,090600,197272743,804,805,805,800,16359
|
|
20250207,090500,184154190,805,804,807,800,18009
|
|
20250207,090400,169713082,803,802,809,802,34788
|
|
20250207,090300,141757111,802,800,802,800,11054
|
|
20250207,090200,132909376,800,805,805,799,48615
|
|
20250207,090100,93864050,805,817,820,805,77493
|
|
20250207,090000,30929488,815,813,817,812,35473
|