609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,190600,2181054826,829,829,829,829,16021
|
|
20250213,190500,2181054826,829,829,829,829,0
|
|
20250213,190400,2181054826,829,829,829,829,0
|
|
20250213,190300,2181054826,829,829,829,829,0
|
|
20250213,190200,2181054826,829,829,829,829,0
|
|
20250213,190100,2181054826,829,829,829,829,0
|
|
20250213,190000,2181054826,829,829,829,829,0
|
|
20250213,185900,2181054826,829,829,829,829,0
|
|
20250213,185800,2181054826,829,829,829,829,0
|
|
20250213,185700,2181054826,829,829,829,829,0
|
|
20250213,185600,2181054826,829,829,829,829,0
|
|
20250213,185500,2181054826,829,829,829,829,0
|
|
20250213,185400,2181054826,829,829,829,829,0
|
|
20250213,185300,2181054826,829,829,829,829,0
|
|
20250213,185200,2181054826,829,829,829,829,0
|
|
20250213,185100,2181054826,829,829,829,829,0
|
|
20250213,185000,2181054826,829,829,829,829,0
|
|
20250213,184900,2181054826,829,829,829,829,0
|
|
20250213,184800,2181054826,829,829,829,829,0
|
|
20250213,184700,2181054826,829,829,829,829,0
|
|
20250213,184600,2181054826,829,829,829,829,0
|
|
20250213,184500,2181054826,829,829,829,829,0
|
|
20250213,184400,2181054826,829,829,829,829,0
|
|
20250213,184300,2181054826,829,829,829,829,0
|
|
20250213,184200,2181054826,829,829,829,829,0
|
|
20250213,184100,2181054826,829,829,829,829,0
|
|
20250213,184000,2181054826,829,829,829,829,0
|
|
20250213,183900,2181054826,829,829,829,829,0
|
|
20250213,183800,2181054826,829,829,829,829,0
|
|
20250213,183700,2181054826,829,829,829,829,0
|
|
20250213,183600,2181054826,829,829,829,829,16021
|
|
20250213,183500,2181054826,829,829,829,829,0
|
|
20250213,183400,2181054826,829,829,829,829,0
|
|
20250213,183300,2181054826,829,829,829,829,0
|
|
20250213,183200,2181054826,829,829,829,829,0
|
|
20250213,183100,2181054826,829,829,829,829,0
|
|
20250213,183000,2181054826,829,829,829,829,0
|
|
20250213,182900,2181054826,829,829,829,829,0
|
|
20250213,182800,2181054826,829,829,829,829,0
|
|
20250213,182700,2181054826,829,829,829,829,0
|
|
20250213,182600,2181054826,829,829,829,829,0
|
|
20250213,182500,2181054826,829,829,829,829,0
|
|
20250213,182400,2181054826,829,829,829,829,0
|
|
20250213,182300,2181054826,829,829,829,829,0
|
|
20250213,182200,2181054826,829,829,829,829,0
|
|
20250213,182100,2181054826,829,829,829,829,0
|
|
20250213,182000,2181054826,829,829,829,829,0
|
|
20250213,181900,2181054826,829,829,829,829,0
|
|
20250213,181800,2181054826,829,829,829,829,0
|
|
20250213,181700,2181054826,829,829,829,829,0
|
|
20250213,181600,2181054826,829,829,829,829,0
|
|
20250213,181500,2181054826,829,829,829,829,0
|
|
20250213,181400,2181054826,829,829,829,829,0
|
|
20250213,181300,2181054826,829,829,829,829,0
|
|
20250213,181200,2181054826,829,829,829,829,0
|
|
20250213,181100,2181054826,829,829,829,829,0
|
|
20250213,181000,2181054826,829,829,829,829,0
|
|
20250213,180900,2181054826,829,829,829,829,0
|
|
20250213,180800,2181054826,829,829,829,829,0
|
|
20250213,180700,2181054826,829,829,829,829,0
|
|
20250213,180600,2181054826,829,829,829,829,16021
|
|
20250213,180500,2181054826,829,829,829,829,0
|
|
20250213,180400,2181054826,829,829,829,829,0
|
|
20250213,180300,2181054826,829,829,829,829,0
|
|
20250213,180200,2181054826,829,829,829,829,0
|
|
20250213,180100,2181054826,829,829,829,829,0
|
|
20250213,180000,2181054826,829,829,829,829,0
|
|
20250213,175900,2181054826,829,829,829,829,0
|
|
20250213,175800,2181054826,829,829,829,829,0
|
|
20250213,175700,2181054826,829,829,829,829,0
|
|
20250213,175600,2181054826,829,829,829,829,0
|
|
20250213,175500,2181054826,829,829,829,829,0
|
|
20250213,175400,2181054826,829,829,829,829,0
|
|
20250213,175300,2181054826,829,829,829,829,0
|
|
20250213,175200,2181054826,829,829,829,829,0
|
|
20250213,175100,2181054826,829,829,829,829,0
|
|
20250213,175000,2181054826,829,829,829,829,0
|
|
20250213,174900,2181054826,829,829,829,829,0
|
|
20250213,174800,2181054826,829,829,829,829,0
|
|
20250213,174700,2181054826,829,829,829,829,0
|
|
20250213,174600,2181054826,829,829,829,829,0
|
|
20250213,174500,2181054826,829,829,829,829,0
|
|
20250213,174400,2181054826,829,829,829,829,0
|
|
20250213,174300,2181054826,829,829,829,829,0
|
|
20250213,174200,2181054826,829,829,829,829,0
|
|
20250213,174100,2181054826,829,829,829,829,0
|
|
20250213,174000,2181054826,829,829,829,829,0
|
|
20250213,173900,2181054826,829,829,829,829,0
|
|
20250213,173800,2181054826,829,829,829,829,0
|
|
20250213,173700,2181054826,829,829,829,829,0
|
|
20250213,173600,2181054826,829,829,829,829,16021
|
|
20250213,173500,2181054826,829,829,829,829,0
|
|
20250213,173400,2181054826,829,829,829,829,0
|
|
20250213,173300,2181054826,829,829,829,829,0
|
|
20250213,173200,2181054826,829,829,829,829,0
|
|
20250213,173100,2181054826,829,829,829,829,0
|
|
20250213,173000,2181054826,829,829,829,829,0
|
|
20250213,172900,2181054826,829,829,829,829,0
|
|
20250213,172800,2181054826,829,829,829,829,0
|
|
20250213,172700,2181054826,829,829,829,829,0
|
|
20250213,172600,2181054826,829,829,829,829,0
|
|
20250213,172500,2181054826,829,829,829,829,0
|
|
20250213,172400,2181054826,829,829,829,829,0
|
|
20250213,172300,2181054826,829,829,829,829,0
|
|
20250213,172200,2181054826,829,829,829,829,0
|
|
20250213,172100,2181054826,829,829,829,829,0
|
|
20250213,172000,2181054826,829,829,829,829,0
|
|
20250213,171900,2181054826,829,829,829,829,0
|
|
20250213,171800,2181054826,829,829,829,829,0
|
|
20250213,171700,2181054826,829,829,829,829,0
|
|
20250213,171600,2181054826,829,829,829,829,0
|
|
20250213,171500,2181054826,829,829,829,829,0
|
|
20250213,171400,2181054826,829,829,829,829,0
|
|
20250213,171300,2181054826,829,829,829,829,0
|
|
20250213,171200,2181054826,829,829,829,829,0
|
|
20250213,171100,2181054826,829,829,829,829,0
|
|
20250213,171000,2181054826,829,829,829,829,0
|
|
20250213,170900,2181054826,829,829,829,829,0
|
|
20250213,170800,2181054826,829,829,829,829,0
|
|
20250213,170700,2181054826,829,829,829,829,0
|
|
20250213,170600,2181054826,829,829,829,829,16021
|
|
20250213,170500,2181054826,829,829,829,829,0
|
|
20250213,170400,2181054826,829,829,829,829,0
|
|
20250213,170300,2181054826,829,829,829,829,0
|
|
20250213,170200,2181054826,829,829,829,829,0
|
|
20250213,170100,2181054826,829,829,829,829,0
|
|
20250213,170000,2181054826,829,829,829,829,0
|
|
20250213,165900,2181054826,829,829,829,829,0
|
|
20250213,165800,2181054826,829,829,829,829,0
|
|
20250213,165700,2181054826,829,829,829,829,0
|
|
20250213,165600,2181054826,829,829,829,829,0
|
|
20250213,165500,2181054826,829,829,829,829,0
|
|
20250213,165400,2181054826,829,829,829,829,0
|
|
20250213,165300,2181054826,829,829,829,829,0
|
|
20250213,165200,2181054826,829,829,829,829,0
|
|
20250213,165100,2181054826,829,829,829,829,0
|
|
20250213,165000,2181054826,829,829,829,829,0
|
|
20250213,164900,2181054826,829,829,829,829,0
|
|
20250213,164800,2181054826,829,829,829,829,0
|
|
20250213,164700,2181054826,829,829,829,829,0
|
|
20250213,164600,2181054826,829,829,829,829,0
|
|
20250213,164500,2181054826,829,829,829,829,0
|
|
20250213,164400,2181054826,829,829,829,829,0
|
|
20250213,164300,2181054826,829,829,829,829,0
|
|
20250213,164200,2181054826,829,829,829,829,0
|
|
20250213,164100,2181054826,829,829,829,829,0
|
|
20250213,164000,2181054826,829,829,829,829,0
|
|
20250213,163900,2181054826,829,829,829,829,0
|
|
20250213,163800,2181054826,829,829,829,829,0
|
|
20250213,163700,2181054826,829,829,829,829,0
|
|
20250213,163600,2181054826,829,829,829,829,16021
|
|
20250213,163500,2181054826,829,829,829,829,0
|
|
20250213,163400,2181054826,829,829,829,829,0
|
|
20250213,163300,2181054826,829,829,829,829,0
|
|
20250213,163200,2181054826,829,829,829,829,0
|
|
20250213,163100,2181054826,829,829,829,829,0
|
|
20250213,163000,2181054826,829,829,829,829,0
|
|
20250213,162900,2181054826,829,829,829,829,0
|
|
20250213,162800,2181054826,829,829,829,829,0
|
|
20250213,162700,2181054826,829,829,829,829,0
|
|
20250213,162600,2181054826,829,829,829,829,0
|
|
20250213,162500,2181054826,829,829,829,829,0
|
|
20250213,162400,2181054826,829,829,829,829,0
|
|
20250213,162300,2181054826,829,829,829,829,0
|
|
20250213,162200,2181054826,829,829,829,829,0
|
|
20250213,162100,2181054826,829,829,829,829,0
|
|
20250213,162000,2181054826,829,829,829,829,0
|
|
20250213,161900,2181054826,829,829,829,829,0
|
|
20250213,161800,2181054826,829,829,829,829,0
|
|
20250213,161700,2181054826,829,829,829,829,0
|
|
20250213,161600,2181054826,829,829,829,829,0
|
|
20250213,161500,2181054826,829,829,829,829,0
|
|
20250213,161400,2181054826,829,829,829,829,0
|
|
20250213,161300,2181054826,829,829,829,829,0
|
|
20250213,161200,2181054826,829,829,829,829,0
|
|
20250213,161100,2181054826,829,829,829,829,0
|
|
20250213,161000,2181054826,829,829,829,829,0
|
|
20250213,160900,2181054826,829,829,829,829,0
|
|
20250213,160800,2181054826,829,829,829,829,0
|
|
20250213,160700,2181054826,829,829,829,829,0
|
|
20250213,160600,2181054826,829,829,829,829,16021
|
|
20250213,160500,2181054826,829,829,829,829,0
|
|
20250213,160400,2181054826,829,829,829,829,0
|
|
20250213,160300,2181054826,829,829,829,829,0
|
|
20250213,160200,2181054826,829,829,829,829,0
|
|
20250213,160100,2181054826,829,829,829,829,0
|
|
20250213,160000,2181054826,829,829,829,829,0
|
|
20250213,155900,2181054826,829,829,829,829,0
|
|
20250213,155800,2181054826,829,829,829,829,0
|
|
20250213,155700,2181054826,829,829,829,829,0
|
|
20250213,155600,2181054826,829,829,829,829,0
|
|
20250213,155500,2181054826,829,829,829,829,0
|
|
20250213,155400,2181054826,829,829,829,829,0
|
|
20250213,155300,2181054826,829,829,829,829,0
|
|
20250213,155200,2181054826,829,829,829,829,0
|
|
20250213,155100,2181054826,829,829,829,829,0
|
|
20250213,155000,2181054826,829,829,829,829,0
|
|
20250213,154900,2181054826,829,829,829,829,0
|
|
20250213,154800,2181054826,829,829,829,829,0
|
|
20250213,154700,2181054826,829,829,829,829,0
|
|
20250213,154600,2181054826,829,829,829,829,0
|
|
20250213,154500,2181054826,829,829,829,829,0
|
|
20250213,154400,2181054826,829,829,829,829,0
|
|
20250213,154300,2181054826,829,829,829,829,0
|
|
20250213,154200,2181054826,829,829,829,829,0
|
|
20250213,154100,2181054826,829,829,829,829,0
|
|
20250213,154000,2181054826,829,829,829,829,0
|
|
20250213,153900,2181054826,829,829,829,829,0
|
|
20250213,153800,2181054826,829,829,829,829,0
|
|
20250213,153700,2181054826,829,829,829,829,0
|
|
20250213,153600,2181054826,829,829,829,829,16021
|
|
20250213,153500,2181054826,829,829,829,829,0
|
|
20250213,153400,2181054826,829,829,829,829,0
|
|
20250213,153300,2181054826,829,829,829,829,0
|
|
20250213,153200,2181054826,829,829,829,829,0
|
|
20250213,153100,2181054826,829,829,829,829,0
|
|
20250213,153000,2181054826,829,829,829,829,16021
|
|
20250213,152900,2167773417,828,828,828,828,0
|
|
20250213,152800,2167773417,828,828,828,828,0
|
|
20250213,152700,2167773417,828,828,828,828,0
|
|
20250213,152600,2167773417,828,828,828,828,0
|
|
20250213,152500,2167773417,828,828,828,828,0
|
|
20250213,152400,2167773417,828,828,828,828,0
|
|
20250213,152300,2167773417,828,828,828,828,0
|
|
20250213,152200,2167773417,828,828,828,828,0
|
|
20250213,152100,2167773417,828,828,828,828,0
|
|
20250213,152000,2167773417,828,828,828,828,0
|
|
20250213,151900,2167773417,828,828,829,828,7822
|
|
20250213,151800,2161294240,828,826,828,826,481
|
|
20250213,151700,2160896172,828,828,828,825,9454
|
|
20250213,151600,2153084451,829,828,829,828,2637
|
|
20250213,151500,2150901014,828,828,828,825,13905
|
|
20250213,151400,2139406460,828,826,829,826,83
|
|
20250213,151300,2139337870,826,829,830,826,18227
|
|
20250213,151200,2124256311,829,829,830,829,2041
|
|
20250213,151100,2122564320,829,829,830,829,8752
|
|
20250213,151000,2115308910,830,828,830,828,4466
|
|
20250213,150900,2111605399,829,829,829,828,5370
|
|
20250213,150800,2107157034,829,829,829,825,18351
|
|
20250213,150700,2091988623,829,830,830,829,11938
|
|
20250213,150600,2082090445,830,831,831,830,3376
|
|
20250213,150500,2079288330,830,831,831,830,1898
|
|
20250213,150400,2077712399,830,830,831,830,3035
|
|
20250213,150300,2075193344,831,831,831,831,6
|
|
20250213,150200,2075188358,830,831,831,830,3508
|
|
20250213,150100,2072276707,833,833,833,833,1382
|
|
20250213,150000,2071125501,833,831,833,831,3887
|
|
20250213,145900,2067893037,831,830,831,830,74
|
|
20250213,145800,2067831563,829,829,830,829,5391
|
|
20250213,145700,2063361726,830,830,830,829,787
|
|
20250213,145600,2062708521,829,830,831,829,2924
|
|
20250213,145500,2060282305,831,830,831,829,5352
|
|
20250213,145400,2055840176,831,829,831,829,3266
|
|
20250213,145300,2053128608,831,831,831,831,0
|
|
20250213,145200,2053128608,831,830,831,829,5775
|
|
20250213,145100,2048336031,830,830,830,829,1045
|
|
20250213,145000,2047469630,830,831,831,830,17463
|
|
20250213,144900,2032970216,832,832,832,832,5
|
|
20250213,144800,2032966056,832,832,832,831,1575
|
|
20250213,144700,2031656656,832,832,832,832,1310
|
|
20250213,144600,2030566736,832,832,832,832,1301
|
|
20250213,144500,2029484304,831,830,831,830,6788
|
|
20250213,144400,2023848495,831,831,831,831,1074
|
|
20250213,144300,2022956001,831,831,831,831,11
|
|
20250213,144200,2022946860,831,831,831,831,2000
|
|
20250213,144100,2021284860,833,833,833,833,321
|
|
20250213,144000,2021017467,833,832,833,832,56
|
|
20250213,143900,2020970874,831,831,831,830,2554
|
|
20250213,143800,2018851010,830,831,831,830,4843
|
|
20250213,143700,2014828001,831,831,831,831,1843
|
|
20250213,143600,2013296468,831,831,831,831,0
|
|
20250213,143500,2013296468,831,831,835,831,9191
|
|
20250213,143400,2005647798,831,831,831,831,4807
|
|
20250213,143300,2001653181,831,832,834,831,6837
|
|
20250213,143200,1995963911,832,834,834,832,4316
|
|
20250213,143100,1992366896,833,834,834,833,2853
|
|
20250213,143000,1989988131,834,834,834,834,2088
|
|
20250213,142900,1988246739,834,833,834,832,6073
|
|
20250213,142800,1983181866,832,833,833,832,558
|
|
20250213,142700,1982717110,833,833,833,833,0
|
|
20250213,142600,1982717110,833,834,834,833,778
|
|
20250213,142500,1982068343,834,833,834,833,3903
|
|
20250213,142400,1978817143,834,833,834,833,13
|
|
20250213,142300,1978806309,834,833,834,833,326
|
|
20250213,142200,1978534674,833,833,833,832,2086
|
|
20250213,142100,1976798036,833,833,833,833,2
|
|
20250213,142000,1976796370,833,833,834,833,62
|
|
20250213,141900,1976744723,833,834,834,833,700
|
|
20250213,141800,1976161426,834,836,836,834,91
|
|
20250213,141700,1976085514,836,836,836,836,3
|
|
20250213,141600,1976083006,836,836,836,836,16
|
|
20250213,141500,1976069630,836,835,836,834,1478
|
|
20250213,141400,1974835001,834,834,834,834,1
|
|
20250213,141300,1974834167,831,831,831,831,50
|
|
20250213,141200,1974792617,831,834,835,831,112
|
|
20250213,141100,1974699535,831,832,834,831,343
|
|
20250213,141000,1974414158,833,833,836,832,2095
|
|
20250213,140900,1972663826,836,833,836,833,3701
|
|
20250213,140800,1969575548,831,834,834,831,6362
|
|
20250213,140700,1964282532,834,834,834,833,526
|
|
20250213,140600,1963844348,834,834,834,833,3459
|
|
20250213,140500,1960962543,834,834,834,834,0
|
|
20250213,140400,1960962543,834,833,834,832,14834
|
|
20250213,140300,1948610702,833,833,833,832,2066
|
|
20250213,140200,1946890661,833,833,833,833,250
|
|
20250213,140100,1946682411,833,833,833,833,1702
|
|
20250213,140000,1945264645,833,835,835,833,1604
|
|
20250213,135900,1943928113,835,835,835,835,105
|
|
20250213,135800,1943840438,835,835,835,833,5583
|
|
20250213,135700,1939184917,834,834,834,834,2118
|
|
20250213,135600,1937418505,834,834,834,833,4201
|
|
20250213,135500,1933915179,835,835,835,835,100
|
|
20250213,135400,1933831679,837,839,839,834,18922
|
|
20250213,135300,1918035372,837,838,838,837,2210
|
|
20250213,135200,1916185590,837,839,839,837,66
|
|
20250213,135100,1916130258,839,835,839,835,856
|
|
20250213,135000,1915412259,835,836,836,834,1920
|
|
20250213,134900,1913808106,836,838,840,836,5971
|
|
20250213,134800,1908798130,838,837,838,837,3350
|
|
20250213,134700,1905990858,835,837,838,835,1465
|
|
20250213,134600,1904764091,834,835,836,834,5108
|
|
20250213,134500,1900498926,834,835,835,834,7346
|
|
20250213,134400,1894366030,834,833,834,833,1677
|
|
20250213,134300,1892967413,832,832,834,832,6
|
|
20250213,134200,1892962418,832,832,834,830,6653
|
|
20250213,134100,1887427977,831,832,832,830,4458
|
|
20250213,134000,1883722380,832,832,832,831,921
|
|
20250213,133900,1882956138,831,830,831,830,4441
|
|
20250213,133800,1879265668,830,830,831,830,1206
|
|
20250213,133700,1878264638,830,830,831,830,6055
|
|
20250213,133600,1873238987,830,832,832,830,4083
|
|
20250213,133500,1869847825,831,832,832,831,1887
|
|
20250213,133400,1868279628,831,833,833,831,2276
|
|
20250213,133300,1866384484,832,831,832,831,1364
|
|
20250213,133200,1865249781,829,829,829,829,0
|
|
20250213,133100,1865249781,829,829,829,829,2
|
|
20250213,133000,1865248123,832,831,832,831,41
|
|
20250213,132900,1865214051,828,830,830,828,1246
|
|
20250213,132800,1864179882,830,829,830,829,67
|
|
20250213,132700,1864124273,828,828,828,828,300
|
|
20250213,132600,1863875873,827,827,827,827,138
|
|
20250213,132500,1863761747,828,828,828,827,3480
|
|
20250213,132400,1860880410,827,829,829,827,250
|
|
20250213,132300,1860673640,829,827,829,827,2845
|
|
20250213,132200,1858318825,827,827,828,827,1495
|
|
20250213,132100,1857082450,828,828,828,828,1346
|
|
20250213,132000,1855967962,828,827,828,827,856
|
|
20250213,131900,1855259946,827,828,828,827,3771
|
|
20250213,131800,1852141056,828,828,828,827,481
|
|
20250213,131700,1851742808,827,826,827,826,55
|
|
20250213,131600,1851697327,826,828,828,825,610
|
|
20250213,131500,1851192939,826,826,828,826,33
|
|
20250213,131400,1851165629,825,827,828,825,20103
|
|
20250213,131300,1834557096,828,828,829,827,7209
|
|
20250213,131200,1828591773,828,829,829,828,7365
|
|
20250213,131100,1822486423,830,829,830,829,899
|
|
20250213,131000,1821741053,830,829,830,829,711
|
|
20250213,130900,1821151623,830,831,831,830,17494
|
|
20250213,130800,1806618464,831,831,831,831,2500
|
|
20250213,130700,1804540964,831,833,833,831,1200
|
|
20250213,130600,1803541614,833,833,833,831,10185
|
|
20250213,130500,1795073847,833,834,834,833,2424
|
|
20250213,130400,1793054553,833,833,833,833,300
|
|
20250213,130300,1792804653,833,833,834,833,84
|
|
20250213,130200,1792734599,831,834,834,831,10187
|
|
20250213,130100,1784247609,835,834,835,834,20359
|
|
20250213,130000,1767267159,834,834,835,834,2822
|
|
20250213,125900,1764912591,834,835,835,834,1035
|
|
20250213,125800,1764049242,835,835,835,834,3583
|
|
20250213,125700,1761057937,834,833,834,833,6054
|
|
20250213,125600,1756013249,834,835,835,832,1473
|
|
20250213,125500,1754785415,835,834,835,834,114
|
|
20250213,125400,1754690324,835,832,835,832,595
|
|
20250213,125300,1754193594,834,834,834,831,1652
|
|
20250213,125200,1752817270,834,833,834,833,1985
|
|
20250213,125100,1751163764,833,833,833,832,5479
|
|
20250213,125000,1746601757,834,835,836,834,368
|
|
20250213,124900,1746294382,835,835,835,835,518
|
|
20250213,124800,1745861852,835,835,835,835,201
|
|
20250213,124700,1745694017,835,835,835,835,0
|
|
20250213,124600,1745694017,835,835,835,835,1
|
|
20250213,124500,1745693182,833,835,835,833,28
|
|
20250213,124400,1745669806,832,836,836,832,1240
|
|
20250213,124300,1744637875,836,833,837,832,938
|
|
20250213,124200,1743855623,833,833,837,833,2253
|
|
20250213,124100,1741977710,833,833,834,832,77
|
|
20250213,124000,1741913599,831,831,837,831,74
|
|
20250213,123900,1741851697,837,834,837,831,662
|
|
20250213,123800,1741298900,831,832,832,831,3745
|
|
20250213,123700,1738186800,831,831,835,831,79
|
|
20250213,123600,1738121054,831,831,831,831,58
|
|
20250213,123500,1738072856,835,831,835,831,4031
|
|
20250213,123400,1734723091,831,832,834,831,5128
|
|
20250213,123300,1730450801,830,832,832,830,342
|
|
20250213,123200,1730166259,830,830,830,830,1382
|
|
20250213,123100,1729019199,830,830,830,830,146
|
|
20250213,123000,1728898019,830,832,832,830,16
|
|
20250213,122900,1728884709,829,830,830,829,2053
|
|
20250213,122800,1727182661,829,833,833,829,9801
|
|
20250213,122700,1719041010,831,834,834,831,4235
|
|
20250213,122600,1715517749,832,834,834,832,24
|
|
20250213,122500,1715497765,834,832,834,832,1298
|
|
20250213,122400,1714417823,832,835,835,832,25
|
|
20250213,122300,1714396978,831,831,831,831,0
|
|
20250213,122200,1714396978,831,831,836,831,488
|
|
20250213,122100,1713990912,831,836,837,831,4534
|
|
20250213,122000,1710214043,837,837,837,837,1
|
|
20250213,121900,1710213206,834,837,837,834,842
|
|
20250213,121800,1709510930,837,832,837,832,311
|
|
20250213,121700,1709251364,833,835,835,833,24000
|
|
20250213,121600,1689214621,836,837,838,836,4013
|
|
20250213,121500,1685859127,836,836,838,836,445
|
|
20250213,121400,1685487105,838,837,838,837,2623
|
|
20250213,121300,1683289033,836,838,838,836,800
|
|
20250213,121200,1682619233,838,835,838,835,5000
|
|
20250213,121100,1678444230,835,835,838,835,1778
|
|
20250213,121000,1676959550,838,836,838,836,4551
|
|
20250213,120900,1673154912,836,836,838,836,4988
|
|
20250213,120800,1668984442,839,839,839,839,523
|
|
20250213,120700,1668545645,839,838,839,836,2981
|
|
20250213,120600,1666046925,838,839,839,836,1494
|
|
20250213,120500,1664797009,839,836,839,836,528
|
|
20250213,120400,1664354020,840,839,840,836,60
|
|
20250213,120300,1664303719,840,838,841,837,5395
|
|
20250213,120200,1659773466,838,834,839,834,346
|
|
20250213,120100,1659483512,838,836,838,834,910
|
|
20250213,120000,1658724327,836,838,839,832,9470
|
|
20250213,115900,1650786722,838,833,838,832,22430
|
|
20250213,115800,1632052528,833,832,834,832,314
|
|
20250213,115700,1631791156,834,834,834,834,1
|
|
20250213,115600,1631790322,832,832,832,832,11
|
|
20250213,115500,1631781170,832,833,833,832,1610
|
|
20250213,115400,1630441510,834,834,834,834,56
|
|
20250213,115300,1630394806,834,833,834,833,26
|
|
20250213,115200,1630373147,833,834,834,833,310
|
|
20250213,115100,1630114612,834,833,834,833,501
|
|
20250213,115000,1629697278,834,834,834,834,12
|
|
20250213,114900,1629687270,834,834,834,834,500
|
|
20250213,114800,1629270270,834,832,834,832,2716
|
|
20250213,114700,1627010516,834,833,834,832,4448
|
|
20250213,114600,1623306302,833,832,833,832,1128
|
|
20250213,114500,1622366709,832,832,832,832,220
|
|
20250213,114400,1622183669,832,832,833,831,11105
|
|
20250213,114300,1612952295,832,832,832,832,4683
|
|
20250213,114200,1609056039,833,833,833,833,2754
|
|
20250213,114100,1606761957,833,832,833,832,4001
|
|
20250213,114000,1603432124,833,834,834,833,2234
|
|
20250213,113900,1601570589,833,833,833,833,1162
|
|
20250213,113800,1600602643,833,835,835,833,1384
|
|
20250213,113700,1599449713,835,835,835,834,290
|
|
20250213,113600,1599207566,833,835,835,833,161
|
|
20250213,113500,1599073443,834,836,836,834,8
|
|
20250213,113400,1599066763,836,835,836,835,275
|
|
20250213,113300,1598837026,835,836,836,835,1040
|
|
20250213,113200,1597968616,836,836,836,836,2399
|
|
20250213,113100,1595963052,836,836,837,834,5960
|
|
20250213,113000,1590977118,836,835,836,835,220
|
|
20250213,112900,1590793308,835,835,835,835,206
|
|
20250213,112800,1590621298,835,835,835,833,2531
|
|
20250213,112700,1588510409,835,835,835,835,88
|
|
20250213,112600,1588436929,835,835,835,833,361
|
|
20250213,112500,1588135524,835,835,835,835,440
|
|
20250213,112400,1587768124,835,832,835,832,28
|
|
20250213,112300,1587744825,835,834,835,831,3528
|
|
20250213,112200,1584806814,835,835,835,835,0
|
|
20250213,112100,1584806814,835,832,835,832,687
|
|
20250213,112000,1584233196,829,830,830,829,7296
|
|
20250213,111900,1578184600,830,831,831,830,308
|
|
20250213,111800,1577928950,832,832,832,832,1751
|
|
20250213,111700,1576472118,832,832,833,832,6857
|
|
20250213,111600,1570761836,829,834,834,829,7415
|
|
20250213,111500,1564610467,833,830,833,830,1164
|
|
20250213,111400,1563644047,830,832,832,830,4418
|
|
20250213,111300,1559974299,833,833,833,833,955
|
|
20250213,111200,1559178784,834,834,834,834,579
|
|
20250213,111100,1558695898,834,834,835,834,207
|
|
20250213,111000,1558523259,835,835,835,834,352
|
|
20250213,110900,1558229350,835,835,835,835,0
|
|
20250213,110800,1558229350,835,836,836,835,211
|
|
20250213,110700,1558053164,836,836,837,836,1988
|
|
20250213,110600,1556390679,834,835,835,834,1294
|
|
20250213,110500,1555310235,837,835,837,835,2211
|
|
20250213,110400,1553460510,835,835,835,835,2000
|
|
20250213,110300,1551790510,835,835,835,834,3182
|
|
20250213,110200,1549133631,836,832,836,832,3284
|
|
20250213,110100,1546395072,833,833,833,833,490
|
|
20250213,110000,1545986902,830,830,833,830,10
|
|
20250213,105900,1545978589,831,833,833,831,6
|
|
20250213,105800,1545973595,830,830,830,830,1350
|
|
20250213,105700,1544853095,830,828,830,828,3291
|
|
20250213,105600,1542125628,828,828,828,828,2073
|
|
20250213,105500,1540409184,828,828,829,828,6193
|
|
20250213,105400,1535281370,829,830,830,828,416
|
|
20250213,105300,1534936457,830,830,830,828,180
|
|
20250213,105200,1534787216,830,829,830,829,2320
|
|
20250213,105100,1532863816,829,832,832,829,4010
|
|
20250213,105000,1529535570,830,832,832,830,2758
|
|
20250213,104900,1527242651,832,831,832,831,1269
|
|
20250213,104800,1526187209,830,832,834,830,7214
|
|
20250213,104700,1520187660,832,832,832,832,556
|
|
20250213,104600,1519725068,830,830,830,830,507
|
|
20250213,104500,1519304258,830,830,831,830,4059
|
|
20250213,104400,1515935281,830,830,830,830,2660
|
|
20250213,104300,1513727481,830,830,830,830,15
|
|
20250213,104200,1513715031,830,831,831,830,3594
|
|
20250213,104100,1510729399,832,830,832,830,5265
|
|
20250213,104000,1506356641,829,828,829,828,7207
|
|
20250213,103900,1500388038,827,826,827,826,3850
|
|
20250213,103800,1497204788,826,826,826,825,2122
|
|
20250213,103700,1495452324,826,829,829,826,272
|
|
20250213,103600,1495227637,829,829,829,829,24
|
|
20250213,103500,1495207741,825,826,826,825,2000
|
|
20250213,103400,1493557721,828,829,829,828,94
|
|
20250213,103300,1493479799,825,829,829,825,2948
|
|
20250213,103200,1491042147,829,829,830,828,104
|
|
20250213,103100,1490955928,828,824,828,824,2995
|
|
20250213,103000,1488484978,824,822,824,822,2033
|
|
20250213,102900,1486811802,822,822,822,822,1040
|
|
20250213,102800,1485956922,822,824,824,822,14157
|
|
20250213,102700,1474310568,823,824,824,823,1456
|
|
20250213,102600,1473111887,824,826,827,823,28685
|
|
20250213,102500,1449468313,828,828,830,827,3276
|
|
20250213,102400,1446758166,828,830,830,827,494
|
|
20250213,102300,1446348979,830,828,830,827,926
|
|
20250213,102200,1445583030,827,827,831,826,650
|
|
20250213,102100,1445045131,827,831,832,827,5803
|
|
20250213,102000,1440238608,831,831,832,831,457
|
|
20250213,101900,1439858811,829,829,829,827,3274
|
|
20250213,101800,1437144965,829,827,829,825,5300
|
|
20250213,101700,1432758383,827,827,827,825,5010
|
|
20250213,101600,1428618706,827,827,828,827,7561
|
|
20250213,101500,1422362306,828,828,828,827,12860
|
|
20250213,101400,1411724734,828,829,829,827,6070
|
|
20250213,101300,1406698761,829,829,830,829,8414
|
|
20250213,101200,1399722903,830,831,832,829,22364
|
|
20250213,101100,1381156880,832,835,835,832,921
|
|
20250213,101000,1380388382,835,834,835,832,1914
|
|
20250213,100900,1378794398,835,835,836,835,1832
|
|
20250213,100800,1377263779,831,836,837,831,5490
|
|
20250213,100700,1372695931,835,833,835,832,909
|
|
20250213,100600,1371938632,832,831,832,830,2974
|
|
20250213,100500,1369467522,832,832,832,832,540
|
|
20250213,100400,1369018242,831,832,832,831,3855
|
|
20250213,100300,1365814054,832,833,833,831,112
|
|
20250213,100200,1365720879,831,831,831,830,9825
|
|
20250213,100100,1357557456,830,834,835,830,35299
|
|
20250213,100000,1328215978,834,834,835,834,3224
|
|
20250213,095900,1325527080,834,832,834,832,2534
|
|
20250213,095800,1323415951,832,833,833,832,8489
|
|
20250213,095700,1316348065,835,835,835,835,28
|
|
20250213,095600,1316324685,835,835,835,832,5177
|
|
20250213,095500,1312015163,835,833,835,833,12
|
|
20250213,095400,1312005165,833,834,834,833,7510
|
|
20250213,095300,1305748419,834,833,835,833,7165
|
|
20250213,095200,1299777949,833,835,835,833,8541
|
|
20250213,095100,1292658821,836,836,836,835,655
|
|
20250213,095000,1292111686,834,836,836,834,326
|
|
20250213,094900,1291839676,832,837,837,832,11159
|
|
20250213,094800,1282539313,838,838,840,838,15725
|
|
20250213,094700,1269348443,839,835,839,835,417
|
|
20250213,094600,1268999401,835,835,835,835,1332
|
|
20250213,094500,1267887181,833,836,837,833,3776
|
|
20250213,094400,1264731614,836,833,836,832,5870
|
|
20250213,094300,1259841274,835,836,836,832,27654
|
|
20250213,094200,1236808155,836,837,838,832,10366
|
|
20250213,094100,1228171428,838,835,838,835,14584
|
|
20250213,094000,1215993773,835,839,839,832,9958
|
|
20250213,093900,1207690680,836,838,840,834,8963
|
|
20250213,093800,1200198492,838,838,839,835,8118
|
|
20250213,093700,1193416942,838,840,840,835,33439
|
|
20250213,093600,1165454304,840,840,840,836,11084
|
|
20250213,093500,1156176540,840,836,840,835,8954
|
|
20250213,093400,1148697523,836,841,841,835,28655
|
|
20250213,093300,1124733984,839,842,842,838,12951
|
|
20250213,093200,1113863018,840,842,842,838,14184
|
|
20250213,093100,1101962039,846,848,848,840,15633
|
|
20250213,093000,1088768863,847,844,847,844,7559
|
|
20250213,092900,1082385145,844,840,844,840,2176
|
|
20250213,092800,1080554017,838,841,841,836,30676
|
|
20250213,092700,1054840715,841,848,848,841,24660
|
|
20250213,092600,1034036448,848,846,848,845,12402
|
|
20250213,092500,1023534329,846,847,850,845,8076
|
|
20250213,092400,1016702276,847,847,848,847,6838
|
|
20250213,092300,1010910486,851,847,851,844,42398
|
|
20250213,092200,975066134,847,850,855,847,36828
|
|
20250213,092100,943772900,847,857,860,847,66497
|
|
20250213,092000,887190408,856,861,867,854,37238
|
|
20250213,091900,855156894,863,861,863,851,54642
|
|
20250213,091800,808323120,859,865,875,857,58225
|
|
20250213,091700,758073833,867,860,884,860,185113
|
|
20250213,091600,596496545,859,853,859,850,26688
|
|
20250213,091500,573671111,853,852,855,847,39835
|
|
20250213,091400,539791610,855,862,865,852,45671
|
|
20250213,091300,500725945,865,859,869,856,213947
|
|
20250213,091200,316149357,859,837,859,837,86890
|
|
20250213,091100,242418683,836,837,837,833,8139
|
|
20250213,091000,235611054,837,830,839,830,33944
|
|
20250213,090900,207292557,829,822,829,819,13678
|
|
20250213,090800,196002369,818,820,822,817,12634
|
|
20250213,090700,185666204,820,825,826,820,7495
|
|
20250213,090600,179514915,821,825,829,818,16660
|
|
20250213,090500,165798844,825,825,827,822,4434
|
|
20250213,090400,162139777,825,822,826,820,29242
|
|
20250213,090300,138078877,820,822,827,810,43532
|
|
20250213,090200,102403573,821,833,833,821,36736
|
|
20250213,090100,72066268,834,834,836,829,33651
|
|
20250213,090000,44037476,829,840,840,825,52615
|