609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,190600,4240799543,821,821,821,821,27309
|
|
20250212,190500,4240799543,821,821,821,821,0
|
|
20250212,190400,4240799543,821,821,821,821,0
|
|
20250212,190300,4240799543,821,821,821,821,0
|
|
20250212,190200,4240799543,821,821,821,821,0
|
|
20250212,190100,4240799543,821,821,821,821,0
|
|
20250212,190000,4240799543,821,821,821,821,0
|
|
20250212,185900,4240799543,821,821,821,821,0
|
|
20250212,185800,4240799543,821,821,821,821,0
|
|
20250212,185700,4240799543,821,821,821,821,0
|
|
20250212,185600,4240799543,821,821,821,821,0
|
|
20250212,185500,4240799543,821,821,821,821,0
|
|
20250212,185400,4240799543,821,821,821,821,0
|
|
20250212,185300,4240799543,821,821,821,821,0
|
|
20250212,185200,4240799543,821,821,821,821,0
|
|
20250212,185100,4240799543,821,821,821,821,0
|
|
20250212,185000,4240799543,821,821,821,821,0
|
|
20250212,184900,4240799543,821,821,821,821,0
|
|
20250212,184800,4240799543,821,821,821,821,0
|
|
20250212,184700,4240799543,821,821,821,821,0
|
|
20250212,184600,4240799543,821,821,821,821,0
|
|
20250212,184500,4240799543,821,821,821,821,0
|
|
20250212,184400,4240799543,821,821,821,821,0
|
|
20250212,184300,4240799543,821,821,821,821,0
|
|
20250212,184200,4240799543,821,821,821,821,0
|
|
20250212,184100,4240799543,821,821,821,821,0
|
|
20250212,184000,4240799543,821,821,821,821,0
|
|
20250212,183900,4240799543,821,821,821,821,0
|
|
20250212,183800,4240799543,821,821,821,821,0
|
|
20250212,183700,4240799543,821,821,821,821,0
|
|
20250212,183600,4240799543,821,821,821,821,27309
|
|
20250212,183500,4240799543,821,821,821,821,0
|
|
20250212,183400,4240799543,821,821,821,821,0
|
|
20250212,183300,4240799543,821,821,821,821,0
|
|
20250212,183200,4240799543,821,821,821,821,0
|
|
20250212,183100,4240799543,821,821,821,821,0
|
|
20250212,183000,4240799543,821,821,821,821,0
|
|
20250212,182900,4240799543,821,821,821,821,0
|
|
20250212,182800,4240799543,821,821,821,821,0
|
|
20250212,182700,4240799543,821,821,821,821,0
|
|
20250212,182600,4240799543,821,821,821,821,0
|
|
20250212,182500,4240799543,821,821,821,821,0
|
|
20250212,182400,4240799543,821,821,821,821,0
|
|
20250212,182300,4240799543,821,821,821,821,0
|
|
20250212,182200,4240799543,821,821,821,821,0
|
|
20250212,182100,4240799543,821,821,821,821,0
|
|
20250212,182000,4240799543,821,821,821,821,0
|
|
20250212,181900,4240799543,821,821,821,821,0
|
|
20250212,181800,4240799543,821,821,821,821,0
|
|
20250212,181700,4240799543,821,821,821,821,0
|
|
20250212,181600,4240799543,821,821,821,821,0
|
|
20250212,181500,4240799543,821,821,821,821,0
|
|
20250212,181400,4240799543,821,821,821,821,0
|
|
20250212,181300,4240799543,821,821,821,821,0
|
|
20250212,181200,4240799543,821,821,821,821,0
|
|
20250212,181100,4240799543,821,821,821,821,0
|
|
20250212,181000,4240799543,821,821,821,821,0
|
|
20250212,180900,4240799543,821,821,821,821,0
|
|
20250212,180800,4240799543,821,821,821,821,0
|
|
20250212,180700,4240799543,821,821,821,821,0
|
|
20250212,180600,4240799543,821,821,821,821,27309
|
|
20250212,180500,4240799543,821,821,821,821,0
|
|
20250212,180400,4240799543,821,821,821,821,0
|
|
20250212,180300,4240799543,821,821,821,821,0
|
|
20250212,180200,4240799543,821,821,821,821,0
|
|
20250212,180100,4240799543,821,821,821,821,0
|
|
20250212,180000,4240799543,821,821,821,821,0
|
|
20250212,175900,4240799543,821,821,821,821,0
|
|
20250212,175800,4240799543,821,821,821,821,0
|
|
20250212,175700,4240799543,821,821,821,821,0
|
|
20250212,175600,4240799543,821,821,821,821,0
|
|
20250212,175500,4240799543,821,821,821,821,0
|
|
20250212,175400,4240799543,821,821,821,821,0
|
|
20250212,175300,4240799543,821,821,821,821,0
|
|
20250212,175200,4240799543,821,821,821,821,0
|
|
20250212,175100,4240799543,821,821,821,821,0
|
|
20250212,175000,4240799543,821,821,821,821,0
|
|
20250212,174900,4240799543,821,821,821,821,0
|
|
20250212,174800,4240799543,821,821,821,821,0
|
|
20250212,174700,4240799543,821,821,821,821,0
|
|
20250212,174600,4240799543,821,821,821,821,0
|
|
20250212,174500,4240799543,821,821,821,821,0
|
|
20250212,174400,4240799543,821,821,821,821,0
|
|
20250212,174300,4240799543,821,821,821,821,0
|
|
20250212,174200,4240799543,821,821,821,821,0
|
|
20250212,174100,4240799543,821,821,821,821,0
|
|
20250212,174000,4240799543,821,821,821,821,0
|
|
20250212,173900,4240799543,821,821,821,821,0
|
|
20250212,173800,4240799543,821,821,821,821,0
|
|
20250212,173700,4240799543,821,821,821,821,0
|
|
20250212,173600,4240799543,821,821,821,821,27309
|
|
20250212,173500,4240799543,821,821,821,821,0
|
|
20250212,173400,4240799543,821,821,821,821,0
|
|
20250212,173300,4240799543,821,821,821,821,0
|
|
20250212,173200,4240799543,821,821,821,821,0
|
|
20250212,173100,4240799543,821,821,821,821,0
|
|
20250212,173000,4240799543,821,821,821,821,0
|
|
20250212,172900,4240799543,821,821,821,821,0
|
|
20250212,172800,4240799543,821,821,821,821,0
|
|
20250212,172700,4240799543,821,821,821,821,0
|
|
20250212,172600,4240799543,821,821,821,821,0
|
|
20250212,172500,4240799543,821,821,821,821,0
|
|
20250212,172400,4240799543,821,821,821,821,0
|
|
20250212,172300,4240799543,821,821,821,821,0
|
|
20250212,172200,4240799543,821,821,821,821,0
|
|
20250212,172100,4240799543,821,821,821,821,0
|
|
20250212,172000,4240799543,821,821,821,821,0
|
|
20250212,171900,4240799543,821,821,821,821,0
|
|
20250212,171800,4240799543,821,821,821,821,0
|
|
20250212,171700,4240799543,821,821,821,821,0
|
|
20250212,171600,4240799543,821,821,821,821,0
|
|
20250212,171500,4240799543,821,821,821,821,0
|
|
20250212,171400,4240799543,821,821,821,821,0
|
|
20250212,171300,4240799543,821,821,821,821,0
|
|
20250212,171200,4240799543,821,821,821,821,0
|
|
20250212,171100,4240799543,821,821,821,821,0
|
|
20250212,171000,4240799543,821,821,821,821,0
|
|
20250212,170900,4240799543,821,821,821,821,0
|
|
20250212,170800,4240799543,821,821,821,821,0
|
|
20250212,170700,4240799543,821,821,821,821,0
|
|
20250212,170600,4240799543,821,821,821,821,27309
|
|
20250212,170500,4240799543,821,821,821,821,0
|
|
20250212,170400,4240799543,821,821,821,821,0
|
|
20250212,170300,4240799543,821,821,821,821,0
|
|
20250212,170200,4240799543,821,821,821,821,0
|
|
20250212,170100,4240799543,821,821,821,821,0
|
|
20250212,170000,4240799543,821,821,821,821,0
|
|
20250212,165900,4240799543,821,821,821,821,0
|
|
20250212,165800,4240799543,821,821,821,821,0
|
|
20250212,165700,4240799543,821,821,821,821,0
|
|
20250212,165600,4240799543,821,821,821,821,0
|
|
20250212,165500,4240799543,821,821,821,821,0
|
|
20250212,165400,4240799543,821,821,821,821,0
|
|
20250212,165300,4240799543,821,821,821,821,0
|
|
20250212,165200,4240799543,821,821,821,821,0
|
|
20250212,165100,4240799543,821,821,821,821,0
|
|
20250212,165000,4240799543,821,821,821,821,0
|
|
20250212,164900,4240799543,821,821,821,821,0
|
|
20250212,164800,4240799543,821,821,821,821,0
|
|
20250212,164700,4240799543,821,821,821,821,0
|
|
20250212,164600,4240799543,821,821,821,821,0
|
|
20250212,164500,4240799543,821,821,821,821,0
|
|
20250212,164400,4240799543,821,821,821,821,0
|
|
20250212,164300,4240799543,821,821,821,821,0
|
|
20250212,164200,4240799543,821,821,821,821,0
|
|
20250212,164100,4240799543,821,821,821,821,0
|
|
20250212,164000,4240799543,821,821,821,821,0
|
|
20250212,163900,4240799543,821,821,821,821,0
|
|
20250212,163800,4240799543,821,821,821,821,0
|
|
20250212,163700,4240799543,821,821,821,821,0
|
|
20250212,163600,4240799543,821,821,821,821,27309
|
|
20250212,163500,4240799543,821,821,821,821,0
|
|
20250212,163400,4240799543,821,821,821,821,0
|
|
20250212,163300,4240799543,821,821,821,821,0
|
|
20250212,163200,4240799543,821,821,821,821,0
|
|
20250212,163100,4240799543,821,821,821,821,0
|
|
20250212,163000,4240799543,821,821,821,821,0
|
|
20250212,162900,4240799543,821,821,821,821,0
|
|
20250212,162800,4240799543,821,821,821,821,0
|
|
20250212,162700,4240799543,821,821,821,821,0
|
|
20250212,162600,4240799543,821,821,821,821,0
|
|
20250212,162500,4240799543,821,821,821,821,0
|
|
20250212,162400,4240799543,821,821,821,821,0
|
|
20250212,162300,4240799543,821,821,821,821,0
|
|
20250212,162200,4240799543,821,821,821,821,0
|
|
20250212,162100,4240799543,821,821,821,821,0
|
|
20250212,162000,4240799543,821,821,821,821,0
|
|
20250212,161900,4240799543,821,821,821,821,0
|
|
20250212,161800,4240799543,821,821,821,821,0
|
|
20250212,161700,4240799543,821,821,821,821,0
|
|
20250212,161600,4240799543,821,821,821,821,0
|
|
20250212,161500,4240799543,821,821,821,821,0
|
|
20250212,161400,4240799543,821,821,821,821,0
|
|
20250212,161300,4240799543,821,821,821,821,0
|
|
20250212,161200,4240799543,821,821,821,821,0
|
|
20250212,161100,4240799543,821,821,821,821,0
|
|
20250212,161000,4240799543,821,821,821,821,0
|
|
20250212,160900,4240799543,821,821,821,821,0
|
|
20250212,160800,4240799543,821,821,821,821,0
|
|
20250212,160700,4240799543,821,821,821,821,0
|
|
20250212,160600,4240799543,821,821,821,821,27309
|
|
20250212,160500,4240799543,821,821,821,821,0
|
|
20250212,160400,4240799543,821,821,821,821,0
|
|
20250212,160300,4240799543,821,821,821,821,0
|
|
20250212,160200,4240799543,821,821,821,821,0
|
|
20250212,160100,4240799543,821,821,821,821,0
|
|
20250212,160000,4240799543,821,821,821,821,0
|
|
20250212,155900,4240799543,821,821,821,821,0
|
|
20250212,155800,4240799543,821,821,821,821,0
|
|
20250212,155700,4240799543,821,821,821,821,0
|
|
20250212,155600,4240799543,821,821,821,821,0
|
|
20250212,155500,4240799543,821,821,821,821,0
|
|
20250212,155400,4240799543,821,821,821,821,0
|
|
20250212,155300,4240799543,821,821,821,821,0
|
|
20250212,155200,4240799543,821,821,821,821,0
|
|
20250212,155100,4240799543,821,821,821,821,0
|
|
20250212,155000,4240799543,821,821,821,821,0
|
|
20250212,154900,4240799543,821,821,821,821,0
|
|
20250212,154800,4240799543,821,821,821,821,0
|
|
20250212,154700,4240799543,821,821,821,821,0
|
|
20250212,154600,4240799543,821,821,821,821,0
|
|
20250212,154500,4240799543,821,821,821,821,0
|
|
20250212,154400,4240799543,821,821,821,821,0
|
|
20250212,154300,4240799543,821,821,821,821,0
|
|
20250212,154200,4240799543,821,821,821,821,0
|
|
20250212,154100,4240799543,821,821,821,821,0
|
|
20250212,154000,4240799543,821,821,821,821,0
|
|
20250212,153900,4240799543,821,821,821,821,0
|
|
20250212,153800,4240799543,821,821,821,821,0
|
|
20250212,153700,4240799543,821,821,821,821,0
|
|
20250212,153600,4240799543,821,821,821,821,27309
|
|
20250212,153500,4240799543,821,821,821,821,0
|
|
20250212,153400,4240799543,821,821,821,821,0
|
|
20250212,153300,4240799543,821,821,821,821,0
|
|
20250212,153200,4240799543,821,821,821,821,0
|
|
20250212,153100,4240799543,821,821,821,821,0
|
|
20250212,153000,4240799543,821,821,821,821,27309
|
|
20250212,152900,4218378854,821,821,821,821,0
|
|
20250212,152800,4218378854,821,821,821,821,0
|
|
20250212,152700,4218378854,821,821,821,821,0
|
|
20250212,152600,4218378854,821,821,821,821,0
|
|
20250212,152500,4218378854,821,821,821,821,0
|
|
20250212,152400,4218378854,821,821,821,821,0
|
|
20250212,152300,4218378854,821,821,821,821,0
|
|
20250212,152200,4218378854,821,821,821,821,0
|
|
20250212,152100,4218378854,821,821,821,821,0
|
|
20250212,152000,4218378854,821,821,821,821,0
|
|
20250212,151900,4218378854,821,821,825,821,3890
|
|
20250212,151800,4215184784,826,824,826,823,11592
|
|
20250212,151700,4205629284,824,824,825,824,4572
|
|
20250212,151600,4201860671,824,818,825,818,16495
|
|
20250212,151500,4188313182,818,821,821,818,3056
|
|
20250212,151400,4185813356,818,821,821,818,8359
|
|
20250212,151300,4178960903,818,821,821,818,10739
|
|
20250212,151200,4170158730,820,820,820,820,8118
|
|
20250212,151100,4163501970,820,822,822,820,3086
|
|
20250212,151000,4160971028,820,820,820,820,1985
|
|
20250212,150900,4159343328,820,823,823,820,13236
|
|
20250212,150800,4148481683,823,823,823,820,11482
|
|
20250212,150700,4139057565,823,823,823,823,600
|
|
20250212,150600,4138563765,823,823,824,823,3960
|
|
20250212,150500,4135304535,824,823,825,820,13042
|
|
20250212,150400,4124588675,822,823,823,822,5673
|
|
20250212,150300,4119925354,823,822,823,822,2276
|
|
20250212,150200,4118052234,823,824,824,823,3169
|
|
20250212,150100,4115442105,824,824,824,823,335
|
|
20250212,150000,4115166283,823,823,824,823,266
|
|
20250212,145900,4114947364,824,824,824,824,1
|
|
20250212,145800,4114946540,823,823,825,822,15991
|
|
20250212,145700,4101795751,823,825,825,823,2701
|
|
20250212,145600,4099567558,825,824,825,823,1421
|
|
20250212,145500,4098397731,825,825,825,824,2201
|
|
20250212,145400,4096583930,822,822,822,820,13847
|
|
20250212,145300,4085218182,822,825,825,822,5355
|
|
20250212,145200,4080807816,825,825,825,825,3851
|
|
20250212,145100,4077630741,825,825,825,821,4048
|
|
20250212,145000,4074293761,825,825,825,820,3071
|
|
20250212,144900,4071764194,825,823,825,820,7988
|
|
20250212,144800,4065197706,823,826,826,823,5362
|
|
20250212,144700,4060775379,826,825,826,825,5194
|
|
20250212,144600,4056485845,826,826,826,825,1979
|
|
20250212,144500,4054853057,825,826,826,825,3068
|
|
20250212,144400,4052320097,826,825,826,825,603
|
|
20250212,144300,4051822530,825,825,825,824,11485
|
|
20250212,144200,4042350515,825,824,825,823,6336
|
|
20250212,144100,4037133626,824,823,824,823,5253
|
|
20250212,144000,4032807165,823,822,823,822,5658
|
|
20250212,143900,4028152902,822,822,823,822,947
|
|
20250212,143800,4027374467,822,823,823,822,1486
|
|
20250212,143700,4026152974,822,821,822,821,1682
|
|
20250212,143600,4024770668,821,821,821,820,14102
|
|
20250212,143500,4013206926,820,820,820,820,1801
|
|
20250212,143400,4011730106,821,821,821,819,6964
|
|
20250212,143300,4006017662,820,820,821,820,7556
|
|
20250212,143200,3999821739,821,822,822,821,2762
|
|
20250212,143100,3997552413,821,823,823,821,4387
|
|
20250212,143000,3993948482,823,823,823,823,65
|
|
20250212,142900,3993894987,823,823,823,822,3341
|
|
20250212,142800,3991147315,823,823,823,822,3606
|
|
20250212,142700,3988182831,823,823,823,822,1266
|
|
20250212,142600,3987141804,823,823,823,822,12392
|
|
20250212,142500,3976951832,823,824,824,822,11686
|
|
20250212,142400,3967339832,824,823,824,823,1718
|
|
20250212,142300,3965925883,823,822,823,822,27105
|
|
20250212,142200,3943645228,822,821,822,820,2118
|
|
20250212,142100,3941906378,821,821,821,821,693
|
|
20250212,142000,3941337425,821,821,821,821,1167
|
|
20250212,141900,3940379318,821,821,821,821,498
|
|
20250212,141800,3939970460,821,821,821,821,3064
|
|
20250212,141700,3937454916,821,822,822,821,7063
|
|
20250212,141600,3931656030,821,821,822,820,344
|
|
20250212,141500,3931373625,821,820,821,820,1450
|
|
20250212,141400,3930183425,818,820,820,818,1132
|
|
20250212,141300,3929255662,821,822,822,820,6466
|
|
20250212,141200,3923953120,821,823,823,821,2744
|
|
20250212,141100,3921697703,823,822,823,822,2241
|
|
20250212,141000,3919853563,823,821,823,821,1257
|
|
20250212,140900,3918819681,820,821,821,820,1000
|
|
20250212,140800,3917999590,822,821,822,821,3907
|
|
20250212,140700,3914788252,821,820,821,820,4136
|
|
20250212,140600,3911396444,820,820,820,820,68
|
|
20250212,140500,3911340684,820,820,820,820,4685
|
|
20250212,140400,3907498984,820,820,820,820,31
|
|
20250212,140300,3907473564,819,818,819,818,1480
|
|
20250212,140200,3906262668,819,819,819,819,164
|
|
20250212,140100,3906128352,818,818,818,818,1138
|
|
20250212,140000,3905197468,818,820,820,818,726
|
|
20250212,135900,3904603580,820,820,820,820,1000
|
|
20250212,135800,3903783580,820,820,821,820,425
|
|
20250212,135700,3903434980,820,819,821,817,1589
|
|
20250212,135600,3902135548,819,820,820,819,2010
|
|
20250212,135500,3900489329,820,821,821,820,246
|
|
20250212,135400,3900287506,821,822,822,821,18417
|
|
20250212,135300,3885156553,822,820,822,820,8859
|
|
20250212,135200,3877883424,820,820,820,820,2888
|
|
20250212,135100,3875515264,820,819,820,819,2016
|
|
20250212,135000,3873864061,819,819,819,819,1021
|
|
20250212,134900,3873027862,819,819,819,819,11
|
|
20250212,134800,3873018853,820,818,820,817,2283
|
|
20250212,134700,3871153311,820,820,820,820,61
|
|
20250212,134600,3871103291,817,817,818,817,588
|
|
20250212,134500,3870622563,820,818,820,817,1453
|
|
20250212,134400,3869434567,820,818,820,818,51
|
|
20250212,134300,3869392847,818,817,818,817,228
|
|
20250212,134200,3869206493,819,819,819,819,2
|
|
20250212,134100,3869204855,817,816,817,816,3984
|
|
20250212,134000,3865951523,816,821,821,816,2413
|
|
20250212,133900,3863980246,817,818,821,817,1396
|
|
20250212,133800,3862836629,818,817,818,817,3667
|
|
20250212,133700,3859837300,817,818,818,817,3213
|
|
20250212,133600,3857209091,818,817,819,817,381
|
|
20250212,133500,3856897612,817,817,817,817,210
|
|
20250212,133400,3856726042,818,819,819,818,95
|
|
20250212,133300,3856648327,815,817,817,815,10692
|
|
20250212,133200,3847928768,817,819,819,817,1090
|
|
20250212,133100,3847037086,819,819,822,818,7761
|
|
20250212,133000,3840666285,818,820,820,818,2250
|
|
20250212,132900,3838823639,820,821,821,817,1739
|
|
20250212,132800,3837397381,819,821,822,819,4171
|
|
20250212,132700,3833977824,820,822,822,820,2124
|
|
20250212,132600,3832235922,820,820,822,819,5200
|
|
20250212,132500,3827966945,820,820,821,820,4123
|
|
20250212,132400,3824585956,821,820,821,820,3137
|
|
20250212,132300,3822011897,820,819,821,819,1200
|
|
20250212,132200,3821028661,818,817,818,817,13031
|
|
20250212,132100,3810371842,817,817,817,817,13
|
|
20250212,132000,3810361221,817,815,817,815,27741
|
|
20250212,131900,3787726827,815,816,816,815,277
|
|
20250212,131800,3787501062,816,816,816,816,1324
|
|
20250212,131700,3786420678,816,816,816,815,2224
|
|
20250212,131600,3784605974,816,817,817,815,139
|
|
20250212,131500,3784492532,818,819,819,815,9483
|
|
20250212,131400,3776757214,819,819,819,819,1
|
|
20250212,131300,3776756395,816,818,818,816,5761
|
|
20250212,131200,3772051134,818,818,818,818,4137
|
|
20250212,131100,3768667068,818,818,818,817,6489
|
|
20250212,131000,3763359115,818,818,818,817,8119
|
|
20250212,130900,3756718273,818,817,818,817,5020
|
|
20250212,130800,3752614473,818,818,818,818,1930
|
|
20250212,130700,3751035733,817,816,817,816,17
|
|
20250212,130600,3751021856,815,819,819,814,6967
|
|
20250212,130500,3745337035,818,818,818,817,681
|
|
20250212,130400,3744779987,818,815,818,815,800
|
|
20250212,130300,3744126589,815,816,816,815,851
|
|
20250212,130200,3743432845,816,815,816,815,311
|
|
20250212,130100,3743179356,815,816,816,815,1111
|
|
20250212,130000,3742273805,816,814,816,814,477
|
|
20250212,125900,3741884797,813,812,816,812,2273
|
|
20250212,125800,3740036990,812,814,815,812,4831
|
|
20250212,125700,3736107969,814,815,816,814,7472
|
|
20250212,125600,3730023697,816,818,818,816,1935
|
|
20250212,125500,3728444559,818,819,819,817,28054
|
|
20250212,125400,3705489148,819,820,820,819,2456
|
|
20250212,125300,3703477527,820,820,820,820,2760
|
|
20250212,125200,3701214327,820,821,821,820,1760
|
|
20250212,125100,3699771049,820,821,821,820,9533
|
|
20250212,125000,3691953306,821,821,821,820,1066
|
|
20250212,124900,3691078121,821,821,822,821,17625
|
|
20250212,124800,3676607990,821,819,821,819,7263
|
|
20250212,124700,3670652541,820,818,820,817,18850
|
|
20250212,124600,3655210925,818,816,818,816,11797
|
|
20250212,124500,3645564936,816,815,816,815,5672
|
|
20250212,124400,3640942216,816,815,816,815,6089
|
|
20250212,124300,3635973952,815,816,816,815,4978
|
|
20250212,124200,3631915371,816,814,816,813,16123
|
|
20250212,124100,3618781032,814,815,815,813,5920
|
|
20250212,124000,3613965883,814,815,815,814,2693
|
|
20250212,123900,3611773161,814,811,814,811,4026
|
|
20250212,123800,3608503603,812,811,812,811,6031
|
|
20250212,123700,3603611537,811,811,812,810,15016
|
|
20250212,123600,3591445749,811,811,811,811,4869
|
|
20250212,123500,3587496990,811,811,812,811,2023
|
|
20250212,123400,3585856016,811,811,811,809,14115
|
|
20250212,123300,3574417144,810,810,811,810,4877
|
|
20250212,123200,3570466548,810,810,810,810,6560
|
|
20250212,123100,3565152948,810,809,811,809,15842
|
|
20250212,123000,3552323490,810,809,810,809,3470
|
|
20250212,122900,3549514430,808,809,810,808,7057
|
|
20250212,122800,3543806693,809,808,810,808,3429
|
|
20250212,122700,3541035893,808,807,809,806,1068
|
|
20250212,122600,3540173781,806,806,806,803,18257
|
|
20250212,122500,3525471061,805,811,811,805,89328
|
|
20250212,122400,3453348984,811,812,812,810,10616
|
|
20250212,122300,3444744016,811,813,814,811,6097
|
|
20250212,122200,3439791750,812,814,814,812,10463
|
|
20250212,122100,3431288989,814,813,814,813,1617
|
|
20250212,122000,3429974367,813,812,813,812,552
|
|
20250212,121900,3429525643,812,814,814,812,5260
|
|
20250212,121800,3425254503,814,813,814,812,3094
|
|
20250212,121700,3422739410,813,814,814,813,2079
|
|
20250212,121600,3421049109,813,813,813,813,1312
|
|
20250212,121500,3419982453,813,812,813,812,3265
|
|
20250212,121400,3417331062,813,813,813,812,428
|
|
20250212,121300,3416983099,814,814,814,812,337
|
|
20250212,121200,3416708869,814,814,814,812,1296
|
|
20250212,121100,3415654325,814,814,814,813,746
|
|
20250212,121000,3415047082,814,813,814,810,42053
|
|
20250212,120900,3380933168,813,813,813,813,57
|
|
20250212,120800,3380886827,813,813,814,811,10843
|
|
20250212,120700,3372070585,810,813,813,809,28959
|
|
20250212,120600,3348571904,813,815,815,813,9233
|
|
20250212,120500,3341049332,815,813,815,813,7577
|
|
20250212,120400,3334883231,814,819,819,809,306832
|
|
20250212,120300,3085947889,818,818,818,817,2022
|
|
20250212,120200,3084293993,817,817,817,817,9319
|
|
20250212,120100,3076680370,817,818,818,817,2636
|
|
20250212,120000,3074526553,817,818,818,817,57
|
|
20250212,115900,3074479969,818,819,819,818,1417
|
|
20250212,115800,3073320562,819,817,819,817,18741
|
|
20250212,115700,3058007238,817,816,817,815,3913
|
|
20250212,115600,3054814104,815,813,815,813,14956
|
|
20250212,115500,3042635522,814,814,814,813,12251
|
|
20250212,115400,3032670776,814,816,816,814,10567
|
|
20250212,115300,3024064155,816,817,817,816,1551
|
|
20250212,115200,3022797075,817,817,817,817,1439
|
|
20250212,115100,3021621412,817,813,817,813,53024
|
|
20250212,115000,2978504704,812,817,817,812,15021
|
|
20250212,114900,2966286262,817,818,819,817,9088
|
|
20250212,114800,2958851215,818,817,819,817,8896
|
|
20250212,114700,2951574334,817,817,818,811,88595
|
|
20250212,114600,2879304458,817,820,821,817,45778
|
|
20250212,114500,2841804990,820,822,823,820,23930
|
|
20250212,114400,2822138498,825,824,825,823,12249
|
|
20250212,114300,2812052353,824,824,826,823,14895
|
|
20250212,114200,2799780957,823,826,826,823,117102
|
|
20250212,114100,2703367364,826,825,826,825,3300
|
|
20250212,114000,2700642365,825,825,825,824,8304
|
|
20250212,113900,2693798063,825,825,826,824,7832
|
|
20250212,113800,2687341834,825,827,827,825,16281
|
|
20250212,113700,2673900488,827,828,828,827,17039
|
|
20250212,113600,2659809035,827,828,828,827,38
|
|
20250212,113500,2659777572,828,828,828,828,5396
|
|
20250212,113400,2655309684,827,827,828,827,762
|
|
20250212,113300,2654679422,827,828,828,827,7367
|
|
20250212,113200,2648580246,828,829,829,828,4172
|
|
20250212,113100,2645125742,829,829,829,828,36
|
|
20250212,113000,2645095899,829,827,829,827,33949
|
|
20250212,112900,2617018105,828,828,829,827,8714
|
|
20250212,112800,2609809760,829,829,830,829,1393
|
|
20250212,112700,2608654940,830,830,830,829,817
|
|
20250212,112600,2607976930,828,830,830,828,3513
|
|
20250212,112500,2605062234,831,831,831,830,3599
|
|
20250212,112400,2602072536,831,827,832,827,30696
|
|
20250212,112300,2576617270,827,827,828,827,3952
|
|
20250212,112200,2573348902,826,827,827,826,2304
|
|
20250212,112100,2571443496,827,827,827,826,4092
|
|
20250212,112000,2568061913,827,826,827,825,10863
|
|
20250212,111900,2559092891,825,826,826,825,6782
|
|
20250212,111800,2553493751,826,827,827,823,928
|
|
20250212,111700,2552729009,823,823,823,820,42224
|
|
20250212,111600,2518052750,823,827,827,822,50240
|
|
20250212,111500,2476647616,826,827,827,826,489
|
|
20250212,111400,2476243651,825,827,829,825,12458
|
|
20250212,111300,2465955195,827,828,828,825,15222
|
|
20250212,111200,2453383703,826,829,830,826,8549
|
|
20250212,111100,2446299204,829,827,829,826,37711
|
|
20250212,111000,2415137230,827,826,827,826,8095
|
|
20250212,110900,2408450609,826,827,827,825,15902
|
|
20250212,110800,2395324738,826,827,827,825,13304
|
|
20250212,110700,2384336745,827,827,827,826,5273
|
|
20250212,110600,2379978555,826,826,827,825,3891
|
|
20250212,110500,2376765862,826,827,827,825,8415
|
|
20250212,110400,2369816642,826,826,828,825,3344
|
|
20250212,110300,2367056443,825,830,830,825,9637
|
|
20250212,110200,2359081315,831,828,831,828,16689
|
|
20250212,110100,2345230922,828,824,828,823,22478
|
|
20250212,110000,2326656384,824,826,827,823,27036
|
|
20250212,105900,2304354179,827,826,827,826,11264
|
|
20250212,105800,2295048300,827,828,828,826,22697
|
|
20250212,105700,2276280053,828,831,831,827,32481
|
|
20250212,105600,2249349563,832,832,832,830,5952
|
|
20250212,105500,2244406484,830,830,831,830,17364
|
|
20250212,105400,2229989180,829,829,829,828,11371
|
|
20250212,105300,2220562625,828,828,829,827,14641
|
|
20250212,105200,2208440377,829,831,831,827,45428
|
|
20250212,105100,2170792611,831,831,837,828,67922
|
|
20250212,105000,2114404334,828,834,834,826,131342
|
|
20250212,104900,2005530562,834,836,836,833,18738
|
|
20250212,104800,1989901036,836,840,840,834,154587
|
|
20250212,104700,1860646589,840,840,841,840,10730
|
|
20250212,104600,1851630171,841,840,841,840,14567
|
|
20250212,104500,1839392181,840,841,841,839,29015
|
|
20250212,104400,1815021658,841,842,842,841,7465
|
|
20250212,104300,1808743588,842,843,843,841,1472
|
|
20250212,104200,1807504149,842,842,844,841,3343
|
|
20250212,104100,1804692476,841,842,844,841,605
|
|
20250212,104000,1804182872,842,843,843,840,23435
|
|
20250212,103900,1784472619,843,842,843,842,977
|
|
20250212,103800,1783649185,843,844,844,843,1135
|
|
20250212,103700,1782692230,844,844,844,844,254
|
|
20250212,103600,1782477854,844,844,845,844,1553
|
|
20250212,103500,1781166177,845,846,846,844,1749
|
|
20250212,103400,1779687974,846,845,846,845,1512
|
|
20250212,103300,1778410314,844,842,844,841,11467
|
|
20250212,103200,1768753388,842,842,842,841,3573
|
|
20250212,103100,1765748109,841,844,844,841,11099
|
|
20250212,103000,1756407866,843,841,843,841,2046
|
|
20250212,102900,1754684147,843,841,843,840,9923
|
|
20250212,102800,1746337749,842,841,842,841,12571
|
|
20250212,102700,1735765437,841,843,843,841,5869
|
|
20250212,102600,1730823197,842,842,843,842,6438
|
|
20250212,102500,1725399132,843,844,844,843,1437
|
|
20250212,102400,1724187151,844,844,844,844,8597
|
|
20250212,102300,1716931283,844,843,844,842,4283
|
|
20250212,102200,1713317167,842,844,845,842,17696
|
|
20250212,102100,1698414337,843,845,846,843,10972
|
|
20250212,102000,1689149999,845,846,846,845,1524
|
|
20250212,101900,1687861718,844,844,846,844,210
|
|
20250212,101800,1687684338,845,845,845,844,7863
|
|
20250212,101700,1681041773,844,843,844,843,9922
|
|
20250212,101600,1672674312,843,844,844,843,4911
|
|
20250212,101500,1668534329,843,843,843,843,5563
|
|
20250212,101400,1663844720,843,845,846,843,16429
|
|
20250212,101300,1649991865,845,845,845,842,2414
|
|
20250212,101200,1647955469,842,845,846,842,12605
|
|
20250212,101100,1637330355,846,845,847,844,2540
|
|
20250212,101000,1635182596,847,844,847,844,66
|
|
20250212,100900,1635126889,844,844,845,844,2221
|
|
20250212,100800,1633252364,844,843,845,842,61862
|
|
20250212,100700,1581068919,844,844,844,843,4618
|
|
20250212,100600,1577173137,844,844,845,844,1615
|
|
20250212,100500,1575809412,845,845,845,843,987
|
|
20250212,100400,1574975457,843,847,847,843,15278
|
|
20250212,100300,1562090212,847,847,848,845,13192
|
|
20250212,100200,1550930342,847,846,848,846,7384
|
|
20250212,100100,1544675995,847,847,847,846,8017
|
|
20250212,100000,1537890551,847,849,850,847,21184
|
|
20250212,095900,1519887697,850,846,850,846,5194
|
|
20250212,095800,1515487266,845,843,845,840,19622
|
|
20250212,095700,1498962193,842,842,843,841,23800
|
|
20250212,095600,1478932347,842,843,844,841,11697
|
|
20250212,095500,1469076178,843,845,846,842,21514
|
|
20250212,095400,1450929947,846,846,846,845,23609
|
|
20250212,095300,1430980206,845,846,848,845,14219
|
|
20250212,095200,1418962464,846,848,848,846,30025
|
|
20250212,095100,1393557594,848,850,850,847,19937
|
|
20250212,095000,1376649647,850,850,850,849,8389
|
|
20250212,094900,1369527330,850,851,851,849,26246
|
|
20250212,094800,1347223917,851,852,852,851,7995
|
|
20250212,094700,1340413377,852,851,852,851,6844
|
|
20250212,094600,1334585880,851,851,852,851,8440
|
|
20250212,094500,1327403420,850,849,850,849,11096
|
|
20250212,094400,1317971822,850,850,850,849,9531
|
|
20250212,094300,1309870479,850,850,850,848,13160
|
|
20250212,094200,1298696196,850,851,852,849,41921
|
|
20250212,094100,1263053501,851,851,851,850,5840
|
|
20250212,094000,1258084619,850,852,853,850,17354
|
|
20250212,093900,1243330201,851,854,854,851,11678
|
|
20250212,093800,1233391195,851,853,855,851,34396
|
|
20250212,093700,1204069428,855,856,857,852,8468
|
|
20250212,093600,1196835561,856,852,857,852,260
|
|
20250212,093500,1196613891,856,854,856,849,24614
|
|
20250212,093400,1175681860,853,851,853,850,1141
|
|
20250212,093300,1174710614,850,854,855,850,13337
|
|
20250212,093200,1163353594,853,850,854,850,7258
|
|
20250212,093100,1157172717,849,847,851,845,32132
|
|
20250212,093000,1129944336,847,853,853,846,90963
|
|
20250212,092900,1052676988,853,856,860,853,9934
|
|
20250212,092800,1044185221,853,853,854,852,7953
|
|
20250212,092700,1037399820,853,859,859,848,59512
|
|
20250212,092600,986628496,859,857,863,857,14221
|
|
20250212,092500,974424880,857,866,866,855,33984
|
|
20250212,092400,945218467,869,868,869,864,5152
|
|
20250212,092300,940752309,869,865,870,865,16973
|
|
20250212,092200,926043720,863,867,869,863,11723
|
|
20250212,092100,915916311,867,864,868,864,17925
|
|
20250212,092000,900389771,863,875,876,863,22145
|
|
20250212,091900,881147135,875,879,884,874,41022
|
|
20250212,091800,845025277,880,881,883,873,59454
|
|
20250212,091700,792745848,878,874,890,871,141083
|
|
20250212,091600,668542972,875,862,877,861,93508
|
|
20250212,091500,587342360,862,857,862,857,15936
|
|
20250212,091400,573648593,857,861,862,856,15686
|
|
20250212,091300,560177995,862,851,862,850,35475
|
|
20250212,091200,529800226,851,847,853,846,15829
|
|
20250212,091100,516364537,847,852,853,846,38833
|
|
20250212,091000,483407405,853,854,858,852,14957
|
|
20250212,090900,470636783,858,856,860,850,24168
|
|
20250212,090800,450029770,860,858,864,855,15594
|
|
20250212,090700,436625714,859,850,866,850,30044
|
|
20250212,090600,410831335,853,850,853,848,25192
|
|
20250212,090500,389437093,850,844,850,838,77333
|
|
20250212,090400,324264163,842,856,857,842,30284
|
|
20250212,090300,298550254,858,861,868,856,34982
|
|
20250212,090200,268418730,862,846,880,842,143172
|
|
20250212,090100,146502325,846,854,854,845,86109
|
|
20250212,090000,73376284,856,870,870,855,83619
|