609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,190600,19560593554,870,870,870,870,117746
|
|
20250211,190500,19560593554,870,870,870,870,0
|
|
20250211,190400,19560593554,870,870,870,870,0
|
|
20250211,190300,19560593554,870,870,870,870,0
|
|
20250211,190200,19560593554,870,870,870,870,0
|
|
20250211,190100,19560593554,870,870,870,870,0
|
|
20250211,190000,19560593554,870,870,870,870,0
|
|
20250211,185900,19560593554,870,870,870,870,0
|
|
20250211,185800,19560593554,870,870,870,870,0
|
|
20250211,185700,19560593554,870,870,870,870,0
|
|
20250211,185600,19560593554,870,870,870,870,0
|
|
20250211,185500,19560593554,870,870,870,870,0
|
|
20250211,185400,19560593554,870,870,870,870,0
|
|
20250211,185300,19560593554,870,870,870,870,0
|
|
20250211,185200,19560593554,870,870,870,870,0
|
|
20250211,185100,19560593554,870,870,870,870,0
|
|
20250211,185000,19560593554,870,870,870,870,0
|
|
20250211,184900,19560593554,870,870,870,870,0
|
|
20250211,184800,19560593554,870,870,870,870,0
|
|
20250211,184700,19560593554,870,870,870,870,0
|
|
20250211,184600,19560593554,870,870,870,870,0
|
|
20250211,184500,19560593554,870,870,870,870,0
|
|
20250211,184400,19560593554,870,870,870,870,0
|
|
20250211,184300,19560593554,870,870,870,870,0
|
|
20250211,184200,19560593554,870,870,870,870,0
|
|
20250211,184100,19560593554,870,870,870,870,0
|
|
20250211,184000,19560593554,870,870,870,870,0
|
|
20250211,183900,19560593554,870,870,870,870,0
|
|
20250211,183800,19560593554,870,870,870,870,0
|
|
20250211,183700,19560593554,870,870,870,870,0
|
|
20250211,183600,19560593554,870,870,870,870,117746
|
|
20250211,183500,19560593554,870,870,870,870,0
|
|
20250211,183400,19560593554,870,870,870,870,0
|
|
20250211,183300,19560593554,870,870,870,870,0
|
|
20250211,183200,19560593554,870,870,870,870,0
|
|
20250211,183100,19560593554,870,870,870,870,0
|
|
20250211,183000,19560593554,870,870,870,870,0
|
|
20250211,182900,19560593554,870,870,870,870,0
|
|
20250211,182800,19560593554,870,870,870,870,0
|
|
20250211,182700,19560593554,870,870,870,870,0
|
|
20250211,182600,19560593554,870,870,870,870,0
|
|
20250211,182500,19560593554,870,870,870,870,0
|
|
20250211,182400,19560593554,870,870,870,870,0
|
|
20250211,182300,19560593554,870,870,870,870,0
|
|
20250211,182200,19560593554,870,870,870,870,0
|
|
20250211,182100,19560593554,870,870,870,870,0
|
|
20250211,182000,19560593554,870,870,870,870,0
|
|
20250211,181900,19560593554,870,870,870,870,0
|
|
20250211,181800,19560593554,870,870,870,870,0
|
|
20250211,181700,19560593554,870,870,870,870,0
|
|
20250211,181600,19560593554,870,870,870,870,0
|
|
20250211,181500,19560593554,870,870,870,870,0
|
|
20250211,181400,19560593554,870,870,870,870,0
|
|
20250211,181300,19560593554,870,870,870,870,0
|
|
20250211,181200,19560593554,870,870,870,870,0
|
|
20250211,181100,19560593554,870,870,870,870,0
|
|
20250211,181000,19560593554,870,870,870,870,0
|
|
20250211,180900,19560593554,870,870,870,870,0
|
|
20250211,180800,19560593554,870,870,870,870,0
|
|
20250211,180700,19560593554,870,870,870,870,0
|
|
20250211,180600,19560593554,870,870,870,870,117746
|
|
20250211,180500,19560593554,870,870,870,870,0
|
|
20250211,180400,19560593554,870,870,870,870,0
|
|
20250211,180300,19560593554,870,870,870,870,0
|
|
20250211,180200,19560593554,870,870,870,870,0
|
|
20250211,180100,19560593554,870,870,870,870,0
|
|
20250211,180000,19560593554,870,870,870,870,0
|
|
20250211,175900,19560593554,870,870,870,870,0
|
|
20250211,175800,19560593554,870,870,870,870,0
|
|
20250211,175700,19560593554,870,870,870,870,0
|
|
20250211,175600,19560593554,870,870,870,870,0
|
|
20250211,175500,19560593554,870,870,870,870,0
|
|
20250211,175400,19560593554,870,870,870,870,0
|
|
20250211,175300,19560593554,870,870,870,870,0
|
|
20250211,175200,19560593554,870,870,870,870,0
|
|
20250211,175100,19560593554,870,870,870,870,0
|
|
20250211,175000,19560593554,870,870,870,870,0
|
|
20250211,174900,19560593554,870,870,870,870,0
|
|
20250211,174800,19560593554,870,870,870,870,0
|
|
20250211,174700,19560593554,870,870,870,870,0
|
|
20250211,174600,19560593554,870,870,870,870,0
|
|
20250211,174500,19560593554,870,870,870,870,0
|
|
20250211,174400,19560593554,870,870,870,870,0
|
|
20250211,174300,19560593554,870,870,870,870,0
|
|
20250211,174200,19560593554,870,870,870,870,0
|
|
20250211,174100,19560593554,870,870,870,870,0
|
|
20250211,174000,19560593554,870,870,870,870,0
|
|
20250211,173900,19560593554,870,870,870,870,0
|
|
20250211,173800,19560593554,870,870,870,870,0
|
|
20250211,173700,19560593554,870,870,870,870,0
|
|
20250211,173600,19560593554,870,870,870,870,117746
|
|
20250211,173500,19560593554,870,870,870,870,0
|
|
20250211,173400,19560593554,870,870,870,870,0
|
|
20250211,173300,19560593554,870,870,870,870,0
|
|
20250211,173200,19560593554,870,870,870,870,0
|
|
20250211,173100,19560593554,870,870,870,870,0
|
|
20250211,173000,19560593554,870,870,870,870,0
|
|
20250211,172900,19560593554,870,870,870,870,0
|
|
20250211,172800,19560593554,870,870,870,870,0
|
|
20250211,172700,19560593554,870,870,870,870,0
|
|
20250211,172600,19560593554,870,870,870,870,0
|
|
20250211,172500,19560593554,870,870,870,870,0
|
|
20250211,172400,19560593554,870,870,870,870,0
|
|
20250211,172300,19560593554,870,870,870,870,0
|
|
20250211,172200,19560593554,870,870,870,870,0
|
|
20250211,172100,19560593554,870,870,870,870,0
|
|
20250211,172000,19560593554,870,870,870,870,0
|
|
20250211,171900,19560593554,870,870,870,870,0
|
|
20250211,171800,19560593554,870,870,870,870,0
|
|
20250211,171700,19560593554,870,870,870,870,0
|
|
20250211,171600,19560593554,870,870,870,870,0
|
|
20250211,171500,19560593554,870,870,870,870,0
|
|
20250211,171400,19560593554,870,870,870,870,0
|
|
20250211,171300,19560593554,870,870,870,870,0
|
|
20250211,171200,19560593554,870,870,870,870,0
|
|
20250211,171100,19560593554,870,870,870,870,0
|
|
20250211,171000,19560593554,870,870,870,870,0
|
|
20250211,170900,19560593554,870,870,870,870,0
|
|
20250211,170800,19560593554,870,870,870,870,0
|
|
20250211,170700,19560593554,870,870,870,870,0
|
|
20250211,170600,19560593554,870,870,870,870,117746
|
|
20250211,170500,19560593554,870,870,870,870,0
|
|
20250211,170400,19560593554,870,870,870,870,0
|
|
20250211,170300,19560593554,870,870,870,870,0
|
|
20250211,170200,19560593554,870,870,870,870,0
|
|
20250211,170100,19560593554,870,870,870,870,0
|
|
20250211,170000,19560593554,870,870,870,870,0
|
|
20250211,165900,19560593554,870,870,870,870,0
|
|
20250211,165800,19560593554,870,870,870,870,0
|
|
20250211,165700,19560593554,870,870,870,870,0
|
|
20250211,165600,19560593554,870,870,870,870,0
|
|
20250211,165500,19560593554,870,870,870,870,0
|
|
20250211,165400,19560593554,870,870,870,870,0
|
|
20250211,165300,19560593554,870,870,870,870,0
|
|
20250211,165200,19560593554,870,870,870,870,0
|
|
20250211,165100,19560593554,870,870,870,870,0
|
|
20250211,165000,19560593554,870,870,870,870,0
|
|
20250211,164900,19560593554,870,870,870,870,0
|
|
20250211,164800,19560593554,870,870,870,870,0
|
|
20250211,164700,19560593554,870,870,870,870,0
|
|
20250211,164600,19560593554,870,870,870,870,0
|
|
20250211,164500,19560593554,870,870,870,870,0
|
|
20250211,164400,19560593554,870,870,870,870,0
|
|
20250211,164300,19560593554,870,870,870,870,0
|
|
20250211,164200,19560593554,870,870,870,870,0
|
|
20250211,164100,19560593554,870,870,870,870,0
|
|
20250211,164000,19560593554,870,870,870,870,0
|
|
20250211,163900,19560593554,870,870,870,870,0
|
|
20250211,163800,19560593554,870,870,870,870,0
|
|
20250211,163700,19560593554,870,870,870,870,0
|
|
20250211,163600,19560593554,870,870,870,870,117746
|
|
20250211,163500,19560593554,870,870,870,870,0
|
|
20250211,163400,19560593554,870,870,870,870,0
|
|
20250211,163300,19560593554,870,870,870,870,0
|
|
20250211,163200,19560593554,870,870,870,870,0
|
|
20250211,163100,19560593554,870,870,870,870,0
|
|
20250211,163000,19560593554,870,870,870,870,0
|
|
20250211,162900,19560593554,870,870,870,870,0
|
|
20250211,162800,19560593554,870,870,870,870,0
|
|
20250211,162700,19560593554,870,870,870,870,0
|
|
20250211,162600,19560593554,870,870,870,870,0
|
|
20250211,162500,19560593554,870,870,870,870,0
|
|
20250211,162400,19560593554,870,870,870,870,0
|
|
20250211,162300,19560593554,870,870,870,870,0
|
|
20250211,162200,19560593554,870,870,870,870,0
|
|
20250211,162100,19560593554,870,870,870,870,0
|
|
20250211,162000,19560593554,870,870,870,870,0
|
|
20250211,161900,19560593554,870,870,870,870,0
|
|
20250211,161800,19560593554,870,870,870,870,0
|
|
20250211,161700,19560593554,870,870,870,870,0
|
|
20250211,161600,19560593554,870,870,870,870,0
|
|
20250211,161500,19560593554,870,870,870,870,0
|
|
20250211,161400,19560593554,870,870,870,870,0
|
|
20250211,161300,19560593554,870,870,870,870,0
|
|
20250211,161200,19560593554,870,870,870,870,0
|
|
20250211,161100,19560593554,870,870,870,870,0
|
|
20250211,161000,19560593554,870,870,870,870,0
|
|
20250211,160900,19560593554,870,870,870,870,0
|
|
20250211,160800,19560593554,870,870,870,870,0
|
|
20250211,160700,19560593554,870,870,870,870,0
|
|
20250211,160600,19560593554,870,870,870,870,117746
|
|
20250211,160500,19560593554,870,870,870,870,0
|
|
20250211,160400,19560593554,870,870,870,870,0
|
|
20250211,160300,19560593554,870,870,870,870,0
|
|
20250211,160200,19560593554,870,870,870,870,0
|
|
20250211,160100,19560593554,870,870,870,870,0
|
|
20250211,160000,19560593554,870,870,870,870,0
|
|
20250211,155900,19560593554,870,870,870,870,0
|
|
20250211,155800,19560593554,870,870,870,870,0
|
|
20250211,155700,19560593554,870,870,870,870,0
|
|
20250211,155600,19560593554,870,870,870,870,0
|
|
20250211,155500,19560593554,870,870,870,870,0
|
|
20250211,155400,19560593554,870,870,870,870,0
|
|
20250211,155300,19560593554,870,870,870,870,0
|
|
20250211,155200,19560593554,870,870,870,870,0
|
|
20250211,155100,19560593554,870,870,870,870,0
|
|
20250211,155000,19560593554,870,870,870,870,0
|
|
20250211,154900,19560593554,870,870,870,870,0
|
|
20250211,154800,19560593554,870,870,870,870,0
|
|
20250211,154700,19560593554,870,870,870,870,0
|
|
20250211,154600,19560593554,870,870,870,870,0
|
|
20250211,154500,19560593554,870,870,870,870,0
|
|
20250211,154400,19560593554,870,870,870,870,0
|
|
20250211,154300,19560593554,870,870,870,870,0
|
|
20250211,154200,19560593554,870,870,870,870,0
|
|
20250211,154100,19560593554,870,870,870,870,0
|
|
20250211,154000,19560593554,870,870,870,870,0
|
|
20250211,153900,19560593554,870,870,870,870,0
|
|
20250211,153800,19560593554,870,870,870,870,0
|
|
20250211,153700,19560593554,870,870,870,870,0
|
|
20250211,153600,19560593554,870,870,870,870,117746
|
|
20250211,153500,19560593554,870,870,870,870,0
|
|
20250211,153400,19560593554,870,870,870,870,0
|
|
20250211,153300,19560593554,870,870,870,870,0
|
|
20250211,153200,19560593554,870,870,870,870,0
|
|
20250211,153100,19560593554,870,870,870,870,0
|
|
20250211,153000,19560593554,870,870,870,870,117746
|
|
20250211,152900,19458154534,871,871,871,871,0
|
|
20250211,152800,19458154534,871,871,871,871,0
|
|
20250211,152700,19458154534,871,871,871,871,0
|
|
20250211,152600,19458154534,871,871,871,871,0
|
|
20250211,152500,19458154534,871,871,871,871,0
|
|
20250211,152400,19458154534,871,871,871,871,0
|
|
20250211,152300,19458154534,871,871,871,871,0
|
|
20250211,152200,19458154534,871,871,871,871,0
|
|
20250211,152100,19458154534,871,871,871,871,0
|
|
20250211,152000,19458154534,871,871,871,871,0
|
|
20250211,151900,19458154534,871,872,873,870,30498
|
|
20250211,151800,19431578974,871,870,872,870,18571
|
|
20250211,151700,19415410072,870,871,871,869,23383
|
|
20250211,151600,19395060205,870,871,871,870,17156
|
|
20250211,151500,19380117434,870,871,871,869,13032
|
|
20250211,151400,19368771366,871,870,871,870,14815
|
|
20250211,151300,19355881316,870,870,870,869,9012
|
|
20250211,151200,19348048424,870,870,870,869,12708
|
|
20250211,151100,19336994658,870,870,871,869,37226
|
|
20250211,151000,19304628624,870,870,871,870,3107
|
|
20250211,150900,19301923736,870,871,872,870,11647
|
|
20250211,150800,19291783241,872,869,872,869,20077
|
|
20250211,150700,19274310644,869,869,869,868,13604
|
|
20250211,150600,19262492078,868,866,869,866,18211
|
|
20250211,150500,19246720508,869,869,869,866,35990
|
|
20250211,150400,19215514962,869,870,870,868,56540
|
|
20250211,150300,19166424400,869,869,870,869,10289
|
|
20250211,150200,19157481864,870,871,871,870,11654
|
|
20250211,150100,19147338987,871,871,871,869,17447
|
|
20250211,150000,19132151658,871,871,872,871,21983
|
|
20250211,145900,19112986603,872,871,872,870,7959
|
|
20250211,145800,19106056934,872,872,872,871,7968
|
|
20250211,145700,19099114451,873,874,874,872,4380
|
|
20250211,145600,19095290758,873,873,874,871,7881
|
|
20250211,145500,19088418029,873,870,873,870,41618
|
|
20250211,145400,19052162533,870,871,873,869,11782
|
|
20250211,145300,19041912328,871,868,871,867,32005
|
|
20250211,145200,19014083230,868,868,870,866,20609
|
|
20250211,145100,18996193225,868,868,868,866,15039
|
|
20250211,145000,18983150929,870,872,873,864,169540
|
|
20250211,144900,18835999179,872,873,874,872,5737
|
|
20250211,144800,18830994179,872,875,875,872,39974
|
|
20250211,144700,18796073355,875,875,876,874,12527
|
|
20250211,144600,18785114849,875,876,876,875,691
|
|
20250211,144500,18784509847,875,876,876,875,13482
|
|
20250211,144400,18772713088,875,875,875,874,4447
|
|
20250211,144300,18768822169,875,874,875,873,6623
|
|
20250211,144200,18763032471,874,876,877,874,8550
|
|
20250211,144100,18755554482,877,875,877,873,18913
|
|
20250211,144000,18738989612,874,877,877,873,12580
|
|
20250211,143900,18727987846,878,876,878,876,13788
|
|
20250211,143800,18715887974,877,874,877,874,10575
|
|
20250211,143700,18706635852,874,876,876,874,14070
|
|
20250211,143600,18694324619,876,877,877,875,11321
|
|
20250211,143500,18684407014,877,876,877,875,5015
|
|
20250211,143400,18680012952,876,877,879,875,30254
|
|
20250211,143300,18653508119,879,879,879,876,7209
|
|
20250211,143200,18647182870,879,876,881,876,13418
|
|
20250211,143100,18635404564,876,874,877,873,7362
|
|
20250211,143000,18628959563,876,876,876,873,19550
|
|
20250211,142900,18611859614,873,876,876,872,37837
|
|
20250211,142800,18578794333,875,876,876,874,95256
|
|
20250211,142700,18495497829,876,877,878,876,38980
|
|
20250211,142600,18461335001,877,880,881,877,45339
|
|
20250211,142500,18421501189,880,884,884,880,37187
|
|
20250211,142400,18388746060,884,884,884,882,1248
|
|
20250211,142300,18387644032,882,881,882,880,30226
|
|
20250211,142200,18361002715,881,882,882,881,14296
|
|
20250211,142100,18348399311,881,880,882,880,35179
|
|
20250211,142000,18317428974,880,882,883,880,20466
|
|
20250211,141900,18299410950,883,881,883,880,21030
|
|
20250211,141800,18280884356,882,883,885,881,27704
|
|
20250211,141700,18256448834,882,884,884,882,10689
|
|
20250211,141600,18247008224,884,884,884,883,8521
|
|
20250211,141500,18239480587,884,886,886,883,18388
|
|
20250211,141400,18223223199,886,887,887,885,3613
|
|
20250211,141300,18220021831,886,886,886,886,340
|
|
20250211,141200,18219720591,885,886,886,885,8302
|
|
20250211,141100,18212372499,885,886,886,885,497
|
|
20250211,141000,18211932385,886,887,887,885,2637
|
|
20250211,140900,18209597008,886,885,886,885,3083
|
|
20250211,140800,18206865776,885,886,886,885,3912
|
|
20250211,140700,18203402531,886,883,886,882,34773
|
|
20250211,140600,18172662264,883,883,884,883,4972
|
|
20250211,140500,18168267940,883,885,885,883,18560
|
|
20250211,140400,18151861586,885,885,886,884,6735
|
|
20250211,140300,18145903217,885,886,886,884,9753
|
|
20250211,140200,18137264851,886,889,889,886,4349
|
|
20250211,140100,18133408469,890,888,890,886,14667
|
|
20250211,140000,18120376905,886,883,887,883,107648
|
|
20250211,135900,18025110741,884,884,885,883,7490
|
|
20250211,135800,18018490841,884,883,884,882,8041
|
|
20250211,135700,18011393586,885,886,886,883,38959
|
|
20250211,135600,17976948547,886,887,888,886,23320
|
|
20250211,135500,17956263960,888,888,890,888,5611
|
|
20250211,135400,17951280614,890,887,890,887,22970
|
|
20250211,135300,17930884943,887,887,888,887,11501
|
|
20250211,135200,17920679947,887,887,888,887,6391
|
|
20250211,135100,17915008346,887,888,888,887,880
|
|
20250211,135000,17914227062,888,888,888,885,10989
|
|
20250211,134900,17904485677,886,887,888,886,5510
|
|
20250211,134800,17899601901,886,886,887,886,2370
|
|
20250211,134700,17897502080,885,888,889,885,5041
|
|
20250211,134600,17893031469,888,886,888,885,13835
|
|
20250211,134500,17880771705,885,887,887,885,20181
|
|
20250211,134400,17862892380,888,889,889,887,5453
|
|
20250211,134300,17858050762,889,888,889,888,6028
|
|
20250211,134200,17852697858,885,887,889,885,8380
|
|
20250211,134100,17845275489,886,890,890,886,15699
|
|
20250211,134000,17831345387,890,886,890,886,7805
|
|
20250211,133900,17824424936,885,887,887,885,7495
|
|
20250211,133800,17817784396,887,889,890,887,5008
|
|
20250211,133700,17813337496,889,889,890,888,1886
|
|
20250211,133600,17811661050,890,890,891,888,5389
|
|
20250211,133500,17806871894,890,893,893,890,14245
|
|
20250211,133400,17794178019,893,892,893,891,11618
|
|
20250211,133300,17783812211,891,891,893,891,2456
|
|
20250211,133200,17781622741,890,892,893,890,10991
|
|
20250211,133100,17771828620,892,894,894,892,4728
|
|
20250211,133000,17767609643,895,895,895,891,11303
|
|
20250211,132900,17757509004,895,889,895,889,4741
|
|
20250211,132800,17753275114,889,887,890,887,5909
|
|
20250211,132700,17748026085,887,888,888,887,7888
|
|
20250211,132600,17741027504,889,891,891,888,3278
|
|
20250211,132500,17738112908,891,892,893,890,31658
|
|
20250211,132400,17709906631,892,893,893,890,28142
|
|
20250211,132300,17684817671,893,886,893,886,13490
|
|
20250211,132200,17672851965,886,884,887,883,7009
|
|
20250211,132100,17666649260,884,884,885,883,27337
|
|
20250211,132000,17642477512,885,884,886,883,14208
|
|
20250211,131900,17629904823,883,884,884,882,72733
|
|
20250211,131800,17565715461,883,885,886,883,40083
|
|
20250211,131700,17530297320,885,882,885,882,55649
|
|
20250211,131600,17481170096,882,887,887,881,46954
|
|
20250211,131500,17439686464,885,889,890,885,78039
|
|
20250211,131400,17370436629,889,895,895,889,54709
|
|
20250211,131300,17321682376,894,894,895,894,7285
|
|
20250211,131200,17315168582,894,895,896,894,4134
|
|
20250211,131100,17311471864,895,895,896,894,5979
|
|
20250211,131000,17306120579,895,895,897,895,4413
|
|
20250211,130900,17302167607,895,895,895,894,4717
|
|
20250211,130800,17297945959,894,894,894,893,11938
|
|
20250211,130700,17287285225,894,893,894,892,2391
|
|
20250211,130600,17285148569,893,893,895,893,3013
|
|
20250211,130500,17282457907,892,894,895,892,7675
|
|
20250211,130400,17275600735,895,896,896,893,4737
|
|
20250211,130300,17271362445,896,893,896,892,9352
|
|
20250211,130200,17263006983,893,892,893,890,1370
|
|
20250211,130100,17261783612,890,892,893,890,24496
|
|
20250211,130000,17239970932,892,891,892,891,16126
|
|
20250211,125900,17225591891,891,891,892,890,12916
|
|
20250211,125800,17214088880,891,890,891,889,34927
|
|
20250211,125700,17183002848,890,895,896,890,40619
|
|
20250211,125600,17146757910,895,898,899,895,73676
|
|
20250211,125500,17080728432,898,898,899,897,18909
|
|
20250211,125400,17063738187,899,900,900,898,2180
|
|
20250211,125300,17061779622,900,899,900,899,7898
|
|
20250211,125200,17054676177,899,897,899,896,16041
|
|
20250211,125100,17040282095,897,897,897,896,8775
|
|
20250211,125000,17032414949,896,898,899,896,12713
|
|
20250211,124900,17021014760,898,896,900,894,30579
|
|
20250211,124800,16993596742,896,894,897,894,20038
|
|
20250211,124700,16975642059,895,899,899,893,44321
|
|
20250211,124600,16935928045,899,905,906,894,165788
|
|
20250211,124500,16786973009,905,905,906,905,2367
|
|
20250211,124400,16784830864,905,905,905,904,5005
|
|
20250211,124300,16780301340,905,905,906,904,7987
|
|
20250211,124200,16773074639,905,908,909,905,35987
|
|
20250211,124100,16740422988,908,907,910,906,6316
|
|
20250211,124000,16734686619,907,906,909,906,8705
|
|
20250211,123900,16726796298,906,907,907,906,663
|
|
20250211,123800,16726195412,907,907,907,905,6093
|
|
20250211,123700,16720681183,907,905,907,903,14640
|
|
20250211,123600,16707441778,905,907,907,905,7477
|
|
20250211,123500,16700667483,906,906,907,905,10461
|
|
20250211,123400,16691197745,907,908,909,907,9971
|
|
20250211,123300,16682145210,908,909,909,908,1439
|
|
20250211,123200,16680838597,909,907,909,907,660
|
|
20250211,123100,16680239321,907,906,907,906,7444
|
|
20250211,123000,16673494427,906,908,908,905,25822
|
|
20250211,122900,16650105522,908,909,909,908,556
|
|
20250211,122800,16649600662,909,907,909,907,1928
|
|
20250211,122700,16647850702,907,907,909,906,1311
|
|
20250211,122600,16646661889,909,909,910,906,9365
|
|
20250211,122500,16638165772,909,913,913,909,8813
|
|
20250211,122400,16630140602,913,914,914,913,2529
|
|
20250211,122300,16627831490,913,914,915,913,2437
|
|
20250211,122200,16625604955,915,911,916,911,25253
|
|
20250211,122100,16602551916,911,910,911,910,7362
|
|
20250211,122000,16595845137,910,912,912,908,8367
|
|
20250211,121900,16588225276,911,913,913,911,4797
|
|
20250211,121800,16583851117,912,912,913,911,1898
|
|
20250211,121700,16582120232,911,911,912,911,3589
|
|
20250211,121600,16578849074,912,912,913,910,13288
|
|
20250211,121500,16566740862,912,912,912,911,6134
|
|
20250211,121400,16561151050,912,911,912,910,1211
|
|
20250211,121300,16560047844,911,910,911,910,4037
|
|
20250211,121200,16556372005,911,907,911,907,6487
|
|
20250211,121100,16550479223,907,906,907,906,1782
|
|
20250211,121000,16548864469,907,906,907,905,4187
|
|
20250211,120900,16545070389,905,903,905,901,8332
|
|
20250211,120800,16537558561,902,905,906,902,25474
|
|
20250211,120700,16514540755,905,907,907,905,6501
|
|
20250211,120600,16508653770,907,908,908,907,1935
|
|
20250211,120500,16506897039,909,910,910,909,6138
|
|
20250211,120400,16501315082,911,910,911,909,4294
|
|
20250211,120300,16497406588,911,911,911,909,3315
|
|
20250211,120200,16494389278,911,911,911,909,1975
|
|
20250211,120100,16492591846,911,913,913,910,5626
|
|
20250211,120000,16487468166,913,911,913,910,2275
|
|
20250211,115900,16485393680,911,911,911,910,6329
|
|
20250211,115800,16479630400,909,911,911,909,9747
|
|
20250211,115700,16470758584,911,909,911,909,4046
|
|
20250211,115600,16467078989,908,908,908,907,1007
|
|
20250211,115500,16466165509,908,908,909,906,7428
|
|
20250211,115400,16459429228,908,906,908,906,2368
|
|
20250211,115300,16457281957,905,908,908,905,13150
|
|
20250211,115200,16445364539,908,908,908,907,2746
|
|
20250211,115100,16442872981,908,908,909,907,3900
|
|
20250211,115000,16439331002,907,906,911,906,8979
|
|
20250211,114900,16431174619,908,907,908,905,16555
|
|
20250211,114800,16416176123,908,909,909,906,12890
|
|
20250211,114700,16404478698,909,909,909,907,5293
|
|
20250211,114600,16399672591,909,908,911,907,12946
|
|
20250211,114500,16387919586,908,910,911,908,8378
|
|
20250211,114400,16380302059,910,912,913,910,24649
|
|
20250211,114300,16357853391,913,915,915,912,24798
|
|
20250211,114200,16335198803,916,916,917,915,9333
|
|
20250211,114100,16326655281,916,916,917,916,2828
|
|
20250211,114000,16324064812,916,916,916,914,10942
|
|
20250211,113900,16314053056,916,915,916,915,10170
|
|
20250211,113800,16304747503,915,917,917,914,6020
|
|
20250211,113700,16299242229,917,917,917,915,8304
|
|
20250211,113600,16291634015,915,916,918,915,15360
|
|
20250211,113500,16277556591,917,915,918,915,16548
|
|
20250211,113400,16262407729,916,917,917,915,10135
|
|
20250211,113300,16253123652,918,915,918,915,631
|
|
20250211,113200,16252545230,915,916,918,915,7459
|
|
20250211,113100,16245709968,916,915,916,914,2261
|
|
20250211,113000,16243639129,916,915,916,914,1685
|
|
20250211,112900,16242096974,914,916,916,914,3694
|
|
20250211,112800,16238717727,916,916,916,915,2149
|
|
20250211,112700,16236750354,916,912,916,912,11644
|
|
20250211,112600,16226109537,912,911,912,911,1670
|
|
20250211,112500,16224587267,911,910,916,910,9004
|
|
20250211,112400,16216389382,909,913,913,909,32289
|
|
20250211,112300,16186965713,912,913,916,912,14219
|
|
20250211,112200,16173991787,913,913,913,912,7216
|
|
20250211,112100,16167404756,913,915,916,912,15531
|
|
20250211,112000,16153226648,915,916,917,915,9495
|
|
20250211,111900,16144524199,916,912,916,912,2615
|
|
20250211,111800,16142138189,912,912,915,912,3225
|
|
20250211,111700,16139194117,911,912,915,911,1819
|
|
20250211,111600,16137535629,915,910,915,909,23728
|
|
20250211,111500,16115945159,910,912,912,910,20990
|
|
20250211,111400,16096833137,912,915,917,912,22604
|
|
20250211,111300,16076173224,915,915,918,915,13431
|
|
20250211,111200,16063873563,915,916,918,915,4221
|
|
20250211,111100,16060010453,914,918,918,914,4032
|
|
20250211,111000,16056319200,914,922,923,914,27894
|
|
20250211,110900,16030663967,923,923,923,921,14972
|
|
20250211,110800,16016852072,923,917,923,917,20147
|
|
20250211,110700,15998291992,917,914,917,913,9129
|
|
20250211,110600,15989945311,915,911,915,908,24436
|
|
20250211,110500,15967695729,914,917,917,911,9757
|
|
20250211,110400,15958776012,915,919,920,915,25516
|
|
20250211,110300,15935372394,918,917,918,916,19160
|
|
20250211,110200,15917795225,917,921,922,916,21384
|
|
20250211,110100,15898131109,922,920,922,919,36553
|
|
20250211,110000,15864487504,919,913,921,913,55196
|
|
20250211,105900,15813789983,915,908,915,908,45745
|
|
20250211,105800,15772152816,909,909,910,908,7405
|
|
20250211,105700,15765420636,909,910,910,908,11253
|
|
20250211,105600,15755184180,909,909,910,907,10341
|
|
20250211,105500,15745787524,909,909,909,905,19092
|
|
20250211,105400,15728481598,909,910,910,906,46159
|
|
20250211,105300,15686501603,909,906,910,906,8718
|
|
20250211,105200,15678583751,907,905,907,903,13288
|
|
20250211,105100,15666553464,904,906,907,904,7432
|
|
20250211,105000,15659822546,906,907,908,905,5575
|
|
20250211,104900,15654770394,907,907,907,906,11060
|
|
20250211,104800,15644746099,905,910,910,905,49379
|
|
20250211,104700,15599957443,910,907,911,907,38080
|
|
20250211,104600,15565344315,907,897,909,897,142190
|
|
20250211,104500,15437295938,897,896,897,894,23606
|
|
20250211,104400,15416146650,896,900,901,895,36668
|
|
20250211,104300,15383216814,899,890,900,890,62715
|
|
20250211,104200,15326943377,893,901,904,888,152200
|
|
20250211,104100,15190732889,901,902,906,900,114090
|
|
20250211,104000,15087897957,902,912,914,902,76667
|
|
20250211,103900,15018426727,912,912,913,908,58644
|
|
20250211,103800,14964958611,912,910,912,908,23141
|
|
20250211,103700,14943901453,909,913,914,907,123203
|
|
20250211,103600,14831828615,913,915,918,911,45482
|
|
20250211,103500,14790300565,918,920,921,915,38873
|
|
20250211,103400,14754633824,920,916,921,916,17019
|
|
20250211,103300,14738998707,917,915,917,914,23865
|
|
20250211,103200,14717164333,914,916,917,914,20289
|
|
20250211,103100,14698608650,914,917,918,914,27473
|
|
20250211,103000,14673460268,915,913,920,912,53292
|
|
20250211,102900,14624694429,914,914,916,913,32529
|
|
20250211,102800,14594942881,914,910,914,910,82418
|
|
20250211,102700,14519833320,914,921,922,907,158041
|
|
20250211,102600,14375172140,921,921,926,920,60811
|
|
20250211,102500,14319153866,921,930,930,921,161725
|
|
20250211,102400,14169786793,931,931,932,929,16461
|
|
20250211,102300,14154467756,932,931,933,931,27244
|
|
20250211,102200,14129073630,932,928,935,928,22640
|
|
20250211,102100,14108008362,927,930,931,925,70664
|
|
20250211,102000,14042485044,930,941,941,929,96005
|
|
20250211,101900,13952977325,943,943,945,935,73615
|
|
20250211,101800,13883810820,945,945,946,941,44244
|
|
20250211,101700,13842067374,946,950,952,942,53089
|
|
20250211,101600,13791771166,951,950,951,947,39466
|
|
20250211,101500,13754288329,951,943,951,943,21651
|
|
20250211,101400,13733718023,949,944,950,941,21128
|
|
20250211,101300,13713751379,945,943,945,943,7750
|
|
20250211,101200,13706431260,944,945,945,941,5389
|
|
20250211,101100,13701354379,940,941,948,940,19124
|
|
20250211,101000,13683316316,941,943,944,941,15385
|
|
20250211,100900,13668816387,944,941,944,941,10297
|
|
20250211,100800,13659120670,941,942,942,940,12102
|
|
20250211,100700,13647737725,942,945,945,942,9811
|
|
20250211,100600,13638480445,943,941,946,941,10457
|
|
20250211,100500,13628610066,941,941,941,938,40051
|
|
20250211,100400,13590997288,941,941,941,940,10801
|
|
20250211,100300,13580837696,940,943,946,939,19258
|
|
20250211,100200,13562724949,944,944,948,943,14245
|
|
20250211,100100,13549258932,943,942,949,940,35098
|
|
20250211,100000,13516152354,942,950,950,941,35885
|
|
20250211,095900,13482228156,950,952,953,948,21056
|
|
20250211,095800,13462204385,951,952,952,950,4723
|
|
20250211,095700,13457714346,952,949,952,948,19502
|
|
20250211,095600,13439171881,950,948,951,946,20658
|
|
20250211,095500,13419596707,948,953,956,947,46714
|
|
20250211,095400,13375175515,954,952,955,950,47347
|
|
20250211,095300,13330056849,952,950,956,946,117084
|
|
20250211,095200,13218584837,950,943,951,940,57790
|
|
20250211,095100,13163889938,944,937,945,935,45293
|
|
20250211,095000,13121308775,937,938,938,934,19353
|
|
20250211,094900,13103205317,938,940,940,933,74545
|
|
20250211,094800,13033360278,940,940,941,939,19880
|
|
20250211,094700,13014671648,940,944,945,938,44962
|
|
20250211,094600,12972358094,943,938,943,937,35347
|
|
20250211,094500,12939149617,938,939,939,934,18445
|
|
20250211,094400,12921863485,939,933,939,930,38495
|
|
20250211,094300,12885910424,933,932,936,926,142607
|
|
20250211,094200,12753267466,935,943,943,932,91874
|
|
20250211,094100,12667229552,941,943,950,936,102340
|
|
20250211,094000,12570680385,946,930,948,928,258895
|
|
20250211,093900,12329322927,934,934,934,934,0
|
|
20250211,093800,12329322927,934,941,941,934,68410
|
|
20250211,093700,12265121726,941,950,950,941,135530
|
|
20250211,093600,12136913054,950,952,952,949,37223
|
|
20250211,093500,12101575318,951,952,953,950,54464
|
|
20250211,093400,12049774226,951,951,954,950,36920
|
|
20250211,093300,12014637733,951,952,955,949,41847
|
|
20250211,093200,11974833877,951,952,953,948,122773
|
|
20250211,093100,11858184004,952,948,952,946,106237
|
|
20250211,093000,11757425306,949,957,957,949,130308
|
|
20250211,092900,11633244323,957,951,957,950,39452
|
|
20250211,092800,11595642584,951,961,961,950,137855
|
|
20250211,092700,11464230499,961,959,963,956,45150
|
|
20250211,092600,11420918657,959,965,967,958,114709
|
|
20250211,092500,11310659697,965,978,979,961,78314
|
|
20250211,092400,11234791442,973,979,982,964,175381
|
|
20250211,092300,11064081954,981,986,988,975,270291
|
|
20250211,092200,10798452493,986,962,986,961,102319
|
|
20250211,092100,10698907333,961,961,963,958,37398
|
|
20250211,092000,10662996557,963,961,964,955,121526
|
|
20250211,091900,10546603706,961,960,966,956,79405
|
|
20250211,091800,10470288524,960,948,960,948,60926
|
|
20250211,091700,10412102187,950,955,955,945,217182
|
|
20250211,091600,10205665330,952,953,961,940,401570
|
|
20250211,091500,9824256464,955,969,970,954,233379
|
|
20250211,091400,9600118520,970,970,977,968,138420
|
|
20250211,091300,9465588552,974,981,988,970,261720
|
|
20250211,091200,9209695467,981,967,989,960,305096
|
|
20250211,091100,8911215832,965,988,993,953,610365
|
|
20250211,091000,8315162758,987,1000,1002,987,377851
|
|
20250211,090900,7940109713,1001,1002,1007,990,420239
|
|
20250211,090800,7521314031,1002,1002,1017,1000,405634
|
|
20250211,090700,7113719020,1003,1027,1029,1000,657746
|
|
20250211,090600,6443912902,1027,1030,1036,1025,220980
|
|
20250211,090500,6216629457,1031,1038,1038,1020,291523
|
|
20250211,090400,5916444443,1039,1023,1045,1023,401915
|
|
20250211,090300,5500678472,1023,1040,1042,1016,484675
|
|
20250211,090200,5002594131,1038,1045,1048,1019,721591
|
|
20250211,090100,4254276255,1046,1080,1085,1043,1462704
|
|
20250211,090000,2707679427,1081,1037,1092,1016,2573603
|