609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,190600,1861907954,809,809,809,809,94369
|
|
20250214,190500,1861907954,809,809,809,809,0
|
|
20250214,190400,1861907954,809,809,809,809,0
|
|
20250214,190300,1861907954,809,809,809,809,0
|
|
20250214,190200,1861907954,809,809,809,809,0
|
|
20250214,190100,1861907954,809,809,809,809,0
|
|
20250214,190000,1861907954,809,809,809,809,0
|
|
20250214,185900,1861907954,809,809,809,809,0
|
|
20250214,185800,1861907954,809,809,809,809,0
|
|
20250214,185700,1861907954,809,809,809,809,0
|
|
20250214,185600,1861907954,809,809,809,809,0
|
|
20250214,185500,1861907954,809,809,809,809,0
|
|
20250214,185400,1861907954,809,809,809,809,0
|
|
20250214,185300,1861907954,809,809,809,809,0
|
|
20250214,185200,1861907954,809,809,809,809,0
|
|
20250214,185100,1861907954,809,809,809,809,0
|
|
20250214,185000,1861907954,809,809,809,809,0
|
|
20250214,184900,1861907954,809,809,809,809,0
|
|
20250214,184800,1861907954,809,809,809,809,0
|
|
20250214,184700,1861907954,809,809,809,809,0
|
|
20250214,184600,1861907954,809,809,809,809,0
|
|
20250214,184500,1861907954,809,809,809,809,0
|
|
20250214,184400,1861907954,809,809,809,809,0
|
|
20250214,184300,1861907954,809,809,809,809,0
|
|
20250214,184200,1861907954,809,809,809,809,0
|
|
20250214,184100,1861907954,809,809,809,809,0
|
|
20250214,184000,1861907954,809,809,809,809,0
|
|
20250214,183900,1861907954,809,809,809,809,0
|
|
20250214,183800,1861907954,809,809,809,809,0
|
|
20250214,183700,1861907954,809,809,809,809,0
|
|
20250214,183600,1861907954,809,809,809,809,94369
|
|
20250214,183500,1861907954,809,809,809,809,0
|
|
20250214,183400,1861907954,809,809,809,809,0
|
|
20250214,183300,1861907954,809,809,809,809,0
|
|
20250214,183200,1861907954,809,809,809,809,0
|
|
20250214,183100,1861907954,809,809,809,809,0
|
|
20250214,183000,1861907954,809,809,809,809,0
|
|
20250214,182900,1861907954,809,809,809,809,0
|
|
20250214,182800,1861907954,809,809,809,809,0
|
|
20250214,182700,1861907954,809,809,809,809,0
|
|
20250214,182600,1861907954,809,809,809,809,0
|
|
20250214,182500,1861907954,809,809,809,809,0
|
|
20250214,182400,1861907954,809,809,809,809,0
|
|
20250214,182300,1861907954,809,809,809,809,0
|
|
20250214,182200,1861907954,809,809,809,809,0
|
|
20250214,182100,1861907954,809,809,809,809,0
|
|
20250214,182000,1861907954,809,809,809,809,0
|
|
20250214,181900,1861907954,809,809,809,809,0
|
|
20250214,181800,1861907954,809,809,809,809,0
|
|
20250214,181700,1861907954,809,809,809,809,0
|
|
20250214,181600,1861907954,809,809,809,809,0
|
|
20250214,181500,1861907954,809,809,809,809,0
|
|
20250214,181400,1861907954,809,809,809,809,0
|
|
20250214,181300,1861907954,809,809,809,809,0
|
|
20250214,181200,1861907954,809,809,809,809,0
|
|
20250214,181100,1861907954,809,809,809,809,0
|
|
20250214,181000,1861907954,809,809,809,809,0
|
|
20250214,180900,1861907954,809,809,809,809,0
|
|
20250214,180800,1861907954,809,809,809,809,0
|
|
20250214,180700,1861907954,809,809,809,809,0
|
|
20250214,180600,1861907954,809,809,809,809,94369
|
|
20250214,180500,1861907954,809,809,809,809,0
|
|
20250214,180400,1861907954,809,809,809,809,0
|
|
20250214,180300,1861907954,809,809,809,809,0
|
|
20250214,180200,1861907954,809,809,809,809,0
|
|
20250214,180100,1861907954,809,809,809,809,0
|
|
20250214,180000,1861907954,809,809,809,809,0
|
|
20250214,175900,1861907954,809,809,809,809,0
|
|
20250214,175800,1861907954,809,809,809,809,0
|
|
20250214,175700,1861907954,809,809,809,809,0
|
|
20250214,175600,1861907954,809,809,809,809,0
|
|
20250214,175500,1861907954,809,809,809,809,0
|
|
20250214,175400,1861907954,809,809,809,809,0
|
|
20250214,175300,1861907954,809,809,809,809,0
|
|
20250214,175200,1861907954,809,809,809,809,0
|
|
20250214,175100,1861907954,809,809,809,809,0
|
|
20250214,175000,1861907954,809,809,809,809,0
|
|
20250214,174900,1861907954,809,809,809,809,0
|
|
20250214,174800,1861907954,809,809,809,809,0
|
|
20250214,174700,1861907954,809,809,809,809,0
|
|
20250214,174600,1861907954,809,809,809,809,0
|
|
20250214,174500,1861907954,809,809,809,809,0
|
|
20250214,174400,1861907954,809,809,809,809,0
|
|
20250214,174300,1861907954,809,809,809,809,0
|
|
20250214,174200,1861907954,809,809,809,809,0
|
|
20250214,174100,1861907954,809,809,809,809,0
|
|
20250214,174000,1861907954,809,809,809,809,0
|
|
20250214,173900,1861907954,809,809,809,809,0
|
|
20250214,173800,1861907954,809,809,809,809,0
|
|
20250214,173700,1861907954,809,809,809,809,0
|
|
20250214,173600,1861907954,809,809,809,809,94369
|
|
20250214,173500,1861907954,809,809,809,809,0
|
|
20250214,173400,1861907954,809,809,809,809,0
|
|
20250214,173300,1861907954,809,809,809,809,0
|
|
20250214,173200,1861907954,809,809,809,809,0
|
|
20250214,173100,1861907954,809,809,809,809,0
|
|
20250214,173000,1861907954,809,809,809,809,0
|
|
20250214,172900,1861907954,809,809,809,809,0
|
|
20250214,172800,1861907954,809,809,809,809,0
|
|
20250214,172700,1861907954,809,809,809,809,0
|
|
20250214,172600,1861907954,809,809,809,809,0
|
|
20250214,172500,1861907954,809,809,809,809,0
|
|
20250214,172400,1861907954,809,809,809,809,0
|
|
20250214,172300,1861907954,809,809,809,809,0
|
|
20250214,172200,1861907954,809,809,809,809,0
|
|
20250214,172100,1861907954,809,809,809,809,0
|
|
20250214,172000,1861907954,809,809,809,809,0
|
|
20250214,171900,1861907954,809,809,809,809,0
|
|
20250214,171800,1861907954,809,809,809,809,0
|
|
20250214,171700,1861907954,809,809,809,809,0
|
|
20250214,171600,1861907954,809,809,809,809,0
|
|
20250214,171500,1861907954,809,809,809,809,0
|
|
20250214,171400,1861907954,809,809,809,809,0
|
|
20250214,171300,1861907954,809,809,809,809,0
|
|
20250214,171200,1861907954,809,809,809,809,0
|
|
20250214,171100,1861907954,809,809,809,809,0
|
|
20250214,171000,1861907954,809,809,809,809,0
|
|
20250214,170900,1861907954,809,809,809,809,0
|
|
20250214,170800,1861907954,809,809,809,809,0
|
|
20250214,170700,1861907954,809,809,809,809,0
|
|
20250214,170600,1861907954,809,809,809,809,94369
|
|
20250214,170500,1861907954,809,809,809,809,0
|
|
20250214,170400,1861907954,809,809,809,809,0
|
|
20250214,170300,1861907954,809,809,809,809,0
|
|
20250214,170200,1861907954,809,809,809,809,0
|
|
20250214,170100,1861907954,809,809,809,809,0
|
|
20250214,170000,1861907954,809,809,809,809,0
|
|
20250214,165900,1861907954,809,809,809,809,0
|
|
20250214,165800,1861907954,809,809,809,809,0
|
|
20250214,165700,1861907954,809,809,809,809,0
|
|
20250214,165600,1861907954,809,809,809,809,0
|
|
20250214,165500,1861907954,809,809,809,809,0
|
|
20250214,165400,1861907954,809,809,809,809,0
|
|
20250214,165300,1861907954,809,809,809,809,0
|
|
20250214,165200,1861907954,809,809,809,809,0
|
|
20250214,165100,1861907954,809,809,809,809,0
|
|
20250214,165000,1861907954,809,809,809,809,0
|
|
20250214,164900,1861907954,809,809,809,809,0
|
|
20250214,164800,1861907954,809,809,809,809,0
|
|
20250214,164700,1861907954,809,809,809,809,0
|
|
20250214,164600,1861907954,809,809,809,809,0
|
|
20250214,164500,1861907954,809,809,809,809,0
|
|
20250214,164400,1861907954,809,809,809,809,0
|
|
20250214,164300,1861907954,809,809,809,809,0
|
|
20250214,164200,1861907954,809,809,809,809,0
|
|
20250214,164100,1861907954,809,809,809,809,0
|
|
20250214,164000,1861907954,809,809,809,809,0
|
|
20250214,163900,1861907954,809,809,809,809,0
|
|
20250214,163800,1861907954,809,809,809,809,0
|
|
20250214,163700,1861907954,809,809,809,809,0
|
|
20250214,163600,1861907954,809,809,809,809,94369
|
|
20250214,163500,1861907954,809,809,809,809,0
|
|
20250214,163400,1861907954,809,809,809,809,0
|
|
20250214,163300,1861907954,809,809,809,809,0
|
|
20250214,163200,1861907954,809,809,809,809,0
|
|
20250214,163100,1861907954,809,809,809,809,0
|
|
20250214,163000,1861907954,809,809,809,809,0
|
|
20250214,162900,1861907954,809,809,809,809,0
|
|
20250214,162800,1861907954,809,809,809,809,0
|
|
20250214,162700,1861907954,809,809,809,809,0
|
|
20250214,162600,1861907954,809,809,809,809,0
|
|
20250214,162500,1861907954,809,809,809,809,0
|
|
20250214,162400,1861907954,809,809,809,809,0
|
|
20250214,162300,1861907954,809,809,809,809,0
|
|
20250214,162200,1861907954,809,809,809,809,0
|
|
20250214,162100,1861907954,809,809,809,809,0
|
|
20250214,162000,1861907954,809,809,809,809,0
|
|
20250214,161900,1861907954,809,809,809,809,0
|
|
20250214,161800,1861907954,809,809,809,809,0
|
|
20250214,161700,1861907954,809,809,809,809,0
|
|
20250214,161600,1861907954,809,809,809,809,0
|
|
20250214,161500,1861907954,809,809,809,809,0
|
|
20250214,161400,1861907954,809,809,809,809,0
|
|
20250214,161300,1861907954,809,809,809,809,0
|
|
20250214,161200,1861907954,809,809,809,809,0
|
|
20250214,161100,1861907954,809,809,809,809,0
|
|
20250214,161000,1861907954,809,809,809,809,0
|
|
20250214,160900,1861907954,809,809,809,809,0
|
|
20250214,160800,1861907954,809,809,809,809,0
|
|
20250214,160700,1861907954,809,809,809,809,0
|
|
20250214,160600,1861907954,809,809,809,809,94369
|
|
20250214,160500,1861907954,809,809,809,809,0
|
|
20250214,160400,1861907954,809,809,809,809,0
|
|
20250214,160300,1861907954,809,809,809,809,0
|
|
20250214,160200,1861907954,809,809,809,809,0
|
|
20250214,160100,1861907954,809,809,809,809,0
|
|
20250214,160000,1861907954,809,809,809,809,0
|
|
20250214,155900,1861907954,809,809,809,809,0
|
|
20250214,155800,1861907954,809,809,809,809,0
|
|
20250214,155700,1861907954,809,809,809,809,0
|
|
20250214,155600,1861907954,809,809,809,809,0
|
|
20250214,155500,1861907954,809,809,809,809,0
|
|
20250214,155400,1861907954,809,809,809,809,0
|
|
20250214,155300,1861907954,809,809,809,809,0
|
|
20250214,155200,1861907954,809,809,809,809,0
|
|
20250214,155100,1861907954,809,809,809,809,0
|
|
20250214,155000,1861907954,809,809,809,809,0
|
|
20250214,154900,1861907954,809,809,809,809,0
|
|
20250214,154800,1861907954,809,809,809,809,0
|
|
20250214,154700,1861907954,809,809,809,809,0
|
|
20250214,154600,1861907954,809,809,809,809,0
|
|
20250214,154500,1861907954,809,809,809,809,0
|
|
20250214,154400,1861907954,809,809,809,809,0
|
|
20250214,154300,1861907954,809,809,809,809,0
|
|
20250214,154200,1861907954,809,809,809,809,0
|
|
20250214,154100,1861907954,809,809,809,809,0
|
|
20250214,154000,1861907954,809,809,809,809,0
|
|
20250214,153900,1861907954,809,809,809,809,0
|
|
20250214,153800,1861907954,809,809,809,809,0
|
|
20250214,153700,1861907954,809,809,809,809,0
|
|
20250214,153600,1861907954,809,809,809,809,94369
|
|
20250214,153500,1861907954,809,809,809,809,0
|
|
20250214,153400,1861907954,809,809,809,809,0
|
|
20250214,153300,1861907954,809,809,809,809,0
|
|
20250214,153200,1861907954,809,809,809,809,0
|
|
20250214,153100,1861907954,809,809,809,809,0
|
|
20250214,153000,1861907954,809,809,809,809,94369
|
|
20250214,152900,1785563433,815,815,815,815,0
|
|
20250214,152800,1785563433,815,815,815,815,0
|
|
20250214,152700,1785563433,815,815,815,815,0
|
|
20250214,152600,1785563433,815,815,815,815,0
|
|
20250214,152500,1785563433,815,815,815,815,0
|
|
20250214,152400,1785563433,815,815,815,815,0
|
|
20250214,152300,1785563433,815,815,815,815,0
|
|
20250214,152200,1785563433,815,815,815,815,0
|
|
20250214,152100,1785563433,815,815,815,815,0
|
|
20250214,152000,1785563433,815,815,815,815,0
|
|
20250214,151900,1785563433,815,814,815,814,6839
|
|
20250214,151800,1779994805,814,814,814,813,2786
|
|
20250214,151700,1777727786,814,814,814,814,1012
|
|
20250214,151600,1776904018,814,812,814,811,9566
|
|
20250214,151500,1769137381,814,813,814,813,9284
|
|
20250214,151400,1761584435,812,813,813,812,2428
|
|
20250214,151300,1759612898,813,813,813,813,2519
|
|
20250214,151200,1757564951,813,813,813,813,11
|
|
20250214,151100,1757556008,813,812,813,812,1003
|
|
20250214,151000,1756741569,812,812,812,812,1010
|
|
20250214,150900,1755921449,812,812,812,812,1016
|
|
20250214,150800,1755096457,812,812,812,812,0
|
|
20250214,150700,1755096457,812,812,812,812,40
|
|
20250214,150600,1755063977,812,813,813,812,1367
|
|
20250214,150500,1753953775,813,813,813,813,110
|
|
20250214,150400,1753864345,813,813,813,812,1526
|
|
20250214,150300,1752624032,812,812,812,812,5799
|
|
20250214,150200,1747915244,812,813,813,812,1064
|
|
20250214,150100,1747051274,814,813,814,813,1896
|
|
20250214,150000,1745509007,813,814,814,813,101
|
|
20250214,145900,1745426843,814,812,814,811,2734
|
|
20250214,145800,1743206304,812,812,812,812,50
|
|
20250214,145700,1743165704,810,812,814,810,5677
|
|
20250214,145600,1738555112,811,811,811,811,3
|
|
20250214,145500,1738552679,811,811,811,811,20
|
|
20250214,145400,1738536459,810,812,812,810,13490
|
|
20250214,145300,1727602518,812,811,812,811,503
|
|
20250214,145200,1727194582,811,811,811,811,1000
|
|
20250214,145100,1726383582,811,812,813,811,1330
|
|
20250214,145000,1725303727,812,810,812,810,1401
|
|
20250214,144900,1724166917,811,812,812,811,703
|
|
20250214,144800,1723596284,812,812,812,812,65
|
|
20250214,144700,1723543504,812,812,812,812,29
|
|
20250214,144600,1723519956,810,811,811,810,735
|
|
20250214,144500,1722924555,811,811,811,811,228
|
|
20250214,144400,1722739647,811,810,811,810,5099
|
|
20250214,144300,1718609358,810,810,810,810,10965
|
|
20250214,144200,1709727708,810,812,812,810,11003
|
|
20250214,144100,1700813975,812,812,812,812,201
|
|
20250214,144000,1700650763,812,813,813,811,599
|
|
20250214,143900,1700164970,811,812,812,811,1545
|
|
20250214,143800,1698910964,812,812,812,812,300
|
|
20250214,143700,1698667364,811,812,813,811,2759
|
|
20250214,143600,1696425561,811,811,811,811,18029
|
|
20250214,143500,1681804042,812,813,813,812,3713
|
|
20250214,143400,1678788986,814,814,814,814,8
|
|
20250214,143300,1678782474,813,813,813,813,2000
|
|
20250214,143200,1677156474,811,812,812,811,4457
|
|
20250214,143100,1673540847,811,813,813,811,3288
|
|
20250214,143000,1670873730,814,814,814,814,4909
|
|
20250214,142900,1666877804,814,813,814,813,8014
|
|
20250214,142800,1660362031,814,813,814,813,10180
|
|
20250214,142700,1652075691,813,813,813,811,10157
|
|
20250214,142600,1643822050,813,813,813,813,65
|
|
20250214,142500,1643769205,813,813,813,813,525
|
|
20250214,142400,1643342380,813,813,813,813,323
|
|
20250214,142300,1643079781,813,813,813,813,1020
|
|
20250214,142200,1642250521,813,811,813,811,4201
|
|
20250214,142100,1638843108,811,812,812,811,630
|
|
20250214,142000,1638332158,811,812,812,811,1227
|
|
20250214,141900,1637337051,811,812,812,811,1100
|
|
20250214,141800,1636444946,811,811,811,811,650
|
|
20250214,141700,1635917796,811,814,814,811,1845
|
|
20250214,141600,1634421329,814,811,814,811,5147
|
|
20250214,141500,1630237776,810,811,811,810,10429
|
|
20250214,141400,1621780412,812,812,812,812,2893
|
|
20250214,141300,1619431296,812,813,813,812,3334
|
|
20250214,141200,1616723881,813,812,813,812,1269
|
|
20250214,141100,1615693104,812,812,812,812,1104
|
|
20250214,141000,1614796656,813,814,814,813,5581
|
|
20250214,140900,1610259219,814,814,814,814,3825
|
|
20250214,140800,1607145669,814,813,814,813,795
|
|
20250214,140700,1606499134,813,813,813,812,595
|
|
20250214,140600,1606015844,813,813,813,813,281
|
|
20250214,140500,1605787391,813,813,813,813,180
|
|
20250214,140400,1605641051,812,812,812,812,130
|
|
20250214,140300,1605535491,812,812,812,812,516
|
|
20250214,140200,1605116499,811,811,811,811,0
|
|
20250214,140100,1605116499,811,811,814,811,43
|
|
20250214,140000,1605081608,811,813,813,811,8280
|
|
20250214,135900,1598354346,813,813,813,813,4106
|
|
20250214,135800,1595016168,812,814,814,812,509
|
|
20250214,135700,1594602729,813,812,813,812,5764
|
|
20250214,135600,1589919597,812,811,812,811,8481
|
|
20250214,135500,1583039527,811,811,811,811,3097
|
|
20250214,135400,1580527860,811,811,812,811,267
|
|
20250214,135300,1580311322,811,811,811,811,940
|
|
20250214,135200,1579548982,811,810,812,810,109
|
|
20250214,135100,1579460477,809,809,809,809,500
|
|
20250214,135000,1579055977,809,808,809,807,1628
|
|
20250214,134900,1577741307,807,812,812,807,14159
|
|
20250214,134800,1566302599,812,812,812,812,351
|
|
20250214,134700,1566017587,812,812,813,812,613
|
|
20250214,134600,1565519628,813,813,813,812,668
|
|
20250214,134500,1564976654,812,812,812,812,40
|
|
20250214,134400,1564944174,812,812,812,812,31
|
|
20250214,134300,1564919002,813,813,813,813,30
|
|
20250214,134200,1564894612,809,812,813,807,7463
|
|
20250214,134100,1558860783,813,813,813,813,41
|
|
20250214,134000,1558827450,813,813,813,813,1
|
|
20250214,133900,1558826637,813,813,813,813,0
|
|
20250214,133800,1558826637,813,813,813,813,301
|
|
20250214,133700,1558581924,810,811,811,810,7126
|
|
20250214,133600,1552809854,810,813,813,810,13011
|
|
20250214,133500,1542270556,814,812,814,810,2001
|
|
20250214,133400,1540649122,814,814,814,814,182
|
|
20250214,133300,1540500974,814,813,814,813,33
|
|
20250214,133200,1540474125,812,812,812,812,1098
|
|
20250214,133100,1539582549,812,811,815,811,7776
|
|
20250214,133000,1533268432,811,811,811,811,500
|
|
20250214,132900,1532862932,812,811,812,811,846
|
|
20250214,132800,1532176789,811,812,812,811,2210
|
|
20250214,132700,1530382369,812,812,812,812,3150
|
|
20250214,132600,1527824569,811,811,812,810,6027
|
|
20250214,132500,1522940459,811,811,811,811,484
|
|
20250214,132400,1522547935,811,812,812,811,32274
|
|
20250214,132300,1496372395,811,812,812,807,62997
|
|
20250214,132200,1445399985,812,812,814,812,2391
|
|
20250214,132100,1443456938,812,812,812,812,105
|
|
20250214,132000,1443371678,812,814,814,812,19673
|
|
20250214,131900,1427380601,814,815,815,814,30
|
|
20250214,131800,1427356162,815,813,815,813,231
|
|
20250214,131700,1427167903,813,813,815,813,1208
|
|
20250214,131600,1426185199,813,813,813,813,1600
|
|
20250214,131500,1424884399,815,813,815,813,3096
|
|
20250214,131400,1422365559,813,815,815,813,6132
|
|
20250214,131300,1417379552,815,817,817,815,1590
|
|
20250214,131200,1416082507,817,817,817,816,1175
|
|
20250214,131100,1415122682,817,814,817,814,1873
|
|
20250214,131000,1413598037,814,816,816,814,912
|
|
20250214,130900,1412855522,815,815,816,815,1983
|
|
20250214,130800,1411239372,815,817,818,815,17858
|
|
20250214,130700,1396650912,818,818,818,818,1
|
|
20250214,130600,1396650094,816,814,816,814,4305
|
|
20250214,130500,1393145803,814,814,814,812,5346
|
|
20250214,130400,1388794330,814,814,814,814,1051
|
|
20250214,130300,1387938816,814,814,814,814,0
|
|
20250214,130200,1387938816,814,814,814,813,2564
|
|
20250214,130100,1385853477,814,814,814,814,521
|
|
20250214,130000,1385429383,814,815,815,814,1281
|
|
20250214,125900,1384386205,814,815,816,814,2747
|
|
20250214,125800,1382147367,815,817,817,815,3686
|
|
20250214,125700,1379141590,817,817,817,817,311
|
|
20250214,125600,1378887503,817,817,817,817,151
|
|
20250214,125500,1378764136,813,813,813,811,16653
|
|
20250214,125400,1365230523,812,814,814,812,5387
|
|
20250214,125300,1360850892,814,816,816,814,8530
|
|
20250214,125200,1353899361,816,818,818,816,3726
|
|
20250214,125100,1350858113,818,818,818,818,100
|
|
20250214,125000,1350776313,818,818,818,818,1021
|
|
20250214,124900,1349941135,818,819,819,818,308
|
|
20250214,124800,1349688908,818,818,818,818,422
|
|
20250214,124700,1349343712,818,818,818,817,5235
|
|
20250214,124600,1345062262,818,820,820,818,808
|
|
20250214,124500,1344400513,818,821,821,817,9781
|
|
20250214,124400,1336407620,821,821,821,818,4
|
|
20250214,124300,1336404342,820,819,821,819,4239
|
|
20250214,124200,1332932355,821,821,821,817,3161
|
|
20250214,124100,1330348103,819,821,821,819,383
|
|
20250214,124000,1330034336,821,821,821,821,200
|
|
20250214,123900,1329870136,821,822,822,817,7864
|
|
20250214,123800,1323430539,821,821,822,821,2414
|
|
20250214,123700,1321448642,822,821,822,821,417
|
|
20250214,123600,1321106278,821,821,822,821,1890
|
|
20250214,123500,1319554587,821,822,822,821,5252
|
|
20250214,123400,1315242670,823,822,823,821,402
|
|
20250214,123300,1314912226,823,823,823,821,1160
|
|
20250214,123200,1313959800,821,825,825,821,510
|
|
20250214,123100,1313541050,825,821,826,821,289
|
|
20250214,123000,1313303392,826,822,826,822,4686
|
|
20250214,122900,1309444831,822,820,822,818,2473
|
|
20250214,122800,1307419258,824,823,824,818,7334
|
|
20250214,122700,1301405719,824,824,824,823,298
|
|
20250214,122600,1301160426,824,824,824,824,10
|
|
20250214,122500,1301152186,824,824,824,823,230
|
|
20250214,122400,1300962758,825,823,825,823,7
|
|
20250214,122300,1300956995,825,825,825,825,0
|
|
20250214,122200,1300956995,825,823,825,823,11
|
|
20250214,122100,1300947940,825,823,825,822,5577
|
|
20250214,122000,1296360875,825,825,825,824,441
|
|
20250214,121900,1295997473,827,826,827,825,3088
|
|
20250214,121800,1293446166,827,826,827,824,5141
|
|
20250214,121700,1289203988,824,825,826,824,1166
|
|
20250214,121600,1288242675,826,828,828,826,3846
|
|
20250214,121500,1285059324,828,826,828,826,10894
|
|
20250214,121400,1276053336,826,826,826,825,6225
|
|
20250214,121300,1270911488,826,826,826,825,62
|
|
20250214,121200,1270860286,826,825,826,825,10044
|
|
20250214,121100,1262573926,825,824,825,824,201
|
|
20250214,121000,1262408108,825,825,825,825,3949
|
|
20250214,120900,1259150183,825,824,825,824,2349
|
|
20250214,120800,1257214606,824,823,824,823,821
|
|
20250214,120700,1256538580,823,822,823,822,684
|
|
20250214,120600,1255976092,824,824,824,823,6502
|
|
20250214,120500,1250618749,824,825,825,824,284
|
|
20250214,120400,1250384614,825,823,825,823,2698
|
|
20250214,120300,1248160771,823,823,823,822,1300
|
|
20250214,120200,1247091621,821,822,823,821,3306
|
|
20250214,120100,1244375638,821,820,821,820,676
|
|
20250214,120000,1243820712,820,821,821,820,1112
|
|
20250214,115900,1242908258,821,821,821,821,151
|
|
20250214,115800,1242784287,821,821,821,821,81
|
|
20250214,115700,1242717786,821,822,822,821,1310
|
|
20250214,115600,1241641009,822,822,822,822,1204
|
|
20250214,115500,1240651321,822,822,822,822,5287
|
|
20250214,115400,1236305407,822,821,822,821,884
|
|
20250214,115300,1235579639,821,821,821,821,121
|
|
20250214,115200,1235480298,820,821,822,819,11124
|
|
20250214,115100,1226357622,823,823,823,823,10
|
|
20250214,115000,1226349392,823,821,823,821,4858
|
|
20250214,114900,1222357671,821,822,823,820,7012
|
|
20250214,114800,1216600192,824,823,824,822,5914
|
|
20250214,114700,1211734799,824,825,825,822,6395
|
|
20250214,114600,1206472329,825,825,826,825,454
|
|
20250214,114500,1206097778,825,825,825,825,2141
|
|
20250214,114400,1204331453,825,826,826,825,711
|
|
20250214,114300,1203744877,825,826,826,822,902
|
|
20250214,114200,1203002176,826,826,826,821,122
|
|
20250214,114100,1202901904,826,824,826,820,6126
|
|
20250214,114000,1197851413,824,823,824,823,5562
|
|
20250214,113900,1193270137,823,822,824,822,1388
|
|
20250214,113800,1192128281,822,824,824,822,1126
|
|
20250214,113700,1191201788,824,825,825,822,608
|
|
20250214,113600,1190700728,825,826,826,825,4627
|
|
20250214,113500,1186881784,825,827,828,825,19807
|
|
20250214,113400,1170503231,826,824,826,824,6866
|
|
20250214,113300,1164833776,823,824,825,823,4036
|
|
20250214,113200,1161506766,824,819,824,819,6865
|
|
20250214,113100,1155862196,819,820,820,819,353
|
|
20250214,113000,1155573087,820,821,822,820,6994
|
|
20250214,112900,1149836385,821,820,821,820,18648
|
|
20250214,112800,1134544712,820,818,820,818,4535
|
|
20250214,112700,1130832784,818,816,819,816,21045
|
|
20250214,112600,1113624528,816,815,816,815,3404
|
|
20250214,112500,1110846879,815,816,816,815,685
|
|
20250214,112400,1110287954,816,815,817,815,5858
|
|
20250214,112300,1105508173,815,815,816,815,3300
|
|
20250214,112200,1102817578,815,816,816,815,2718
|
|
20250214,112100,1100601594,816,816,816,816,900
|
|
20250214,112000,1099867194,816,816,816,816,1336
|
|
20250214,111900,1098777018,816,816,816,816,9624
|
|
20250214,111800,1090923834,816,816,816,816,2478
|
|
20250214,111700,1088901786,816,817,817,816,709
|
|
20250214,111600,1088322839,816,816,817,815,8119
|
|
20250214,111500,1081700937,816,815,816,814,13928
|
|
20250214,111400,1070345887,815,813,815,813,6285
|
|
20250214,111300,1065227908,814,812,814,812,7789
|
|
20250214,111200,1058893462,812,812,812,810,10369
|
|
20250214,111100,1050484025,812,812,812,812,150
|
|
20250214,111000,1050362225,812,812,813,810,15131
|
|
20250214,110900,1038100444,812,813,813,811,106
|
|
20250214,110800,1038014474,811,811,812,811,3009
|
|
20250214,110700,1035572175,811,811,811,811,0
|
|
20250214,110600,1035572175,811,811,811,811,293
|
|
20250214,110500,1035334552,811,812,812,811,4459
|
|
20250214,110400,1031718196,812,812,813,812,3181
|
|
20250214,110300,1029132224,812,812,812,811,5890
|
|
20250214,110200,1024352654,813,813,813,813,3
|
|
20250214,110100,1024350215,813,813,813,813,1060
|
|
20250214,110000,1023488435,813,813,813,813,100
|
|
20250214,105900,1023407135,813,813,813,813,714
|
|
20250214,105800,1022826653,812,813,814,812,1553
|
|
20250214,105700,1021565357,814,814,814,812,2068
|
|
20250214,105600,1019883037,814,813,814,813,3050
|
|
20250214,105500,1017401011,812,813,813,812,489
|
|
20250214,105400,1017003778,813,813,813,813,6761
|
|
20250214,105300,1011507085,814,814,814,814,6
|
|
20250214,105200,1011502201,814,813,814,813,1387
|
|
20250214,105100,1010373420,813,813,814,813,1875
|
|
20250214,105000,1008847202,814,814,814,814,15
|
|
20250214,104900,1008834992,813,812,813,812,5779
|
|
20250214,104800,1004137550,812,811,812,811,132
|
|
20250214,104700,1004030397,812,812,812,812,564
|
|
20250214,104600,1003572429,813,810,813,810,4562
|
|
20250214,104500,999870340,810,810,810,810,2525
|
|
20250214,104400,997825090,810,811,811,810,5493
|
|
20250214,104300,993372875,811,811,811,811,4079
|
|
20250214,104200,990064806,812,812,812,811,3106
|
|
20250214,104100,987545140,811,812,813,811,1309
|
|
20250214,104000,986482249,813,813,813,813,986
|
|
20250214,103900,985680631,813,813,814,812,1492
|
|
20250214,103800,984467447,813,812,813,811,11541
|
|
20250214,103700,975100842,812,812,812,812,720
|
|
20250214,103600,974516202,812,810,813,810,2123
|
|
20250214,103500,972790566,810,810,813,810,3896
|
|
20250214,103400,969634787,809,809,809,809,0
|
|
20250214,103300,969634787,809,808,809,807,2200
|
|
20250214,103200,967856731,808,809,810,807,19116
|
|
20250214,103100,952402276,810,810,810,810,2523
|
|
20250214,103000,950358646,810,810,810,810,4200
|
|
20250214,102900,946956646,810,810,810,810,13300
|
|
20250214,102800,936183646,810,811,811,809,15383
|
|
20250214,102700,923726660,811,812,812,811,1987
|
|
20250214,102600,922113220,813,814,814,812,1140
|
|
20250214,102500,921185796,814,814,814,813,3679
|
|
20250214,102400,918193178,814,815,816,812,11824
|
|
20250214,102300,908579778,816,812,816,812,9804
|
|
20250214,102200,900588559,812,811,812,811,5963
|
|
20250214,102100,895751178,810,810,810,810,1066
|
|
20250214,102000,894887718,810,810,810,810,140
|
|
20250214,101900,894774318,808,809,809,808,3095
|
|
20250214,101800,892271861,809,809,809,809,1013
|
|
20250214,101700,891452344,808,810,810,808,11078
|
|
20250214,101600,882499050,810,810,811,809,4787
|
|
20250214,101500,878623910,812,811,812,810,8263
|
|
20250214,101400,871922837,812,808,812,808,4443
|
|
20250214,101300,868322563,807,808,810,807,12256
|
|
20250214,101200,858398718,808,806,808,806,4089
|
|
20250214,101100,855099077,806,805,806,805,1533
|
|
20250214,101000,853863989,805,805,805,804,6737
|
|
20250214,100900,848446783,805,805,805,805,1425
|
|
20250214,100800,847299658,804,804,807,804,2300
|
|
20250214,100700,845450246,803,806,806,803,30192
|
|
20250214,100600,821149917,806,805,806,805,6807
|
|
20250214,100500,815664248,806,804,806,804,5916
|
|
20250214,100400,810901121,804,803,804,803,3670
|
|
20250214,100300,807954096,803,804,805,803,6840
|
|
20250214,100200,802456726,804,805,805,804,2183
|
|
20250214,100100,800701584,806,805,807,805,708
|
|
20250214,100000,800130991,805,807,807,804,2443
|
|
20250214,095900,798165081,805,808,808,804,191
|
|
20250214,095800,798010937,805,807,808,805,3749
|
|
20250214,095700,794991391,807,807,808,804,31633
|
|
20250214,095600,769496550,807,807,807,806,1528
|
|
20250214,095500,768263473,807,806,807,806,518
|
|
20250214,095400,767845947,806,807,807,806,3149
|
|
20250214,095300,765307495,807,806,807,806,3033
|
|
20250214,095200,762861086,806,807,807,806,3452
|
|
20250214,095100,760078324,807,805,809,805,8259
|
|
20250214,095000,753415782,805,807,807,803,8398
|
|
20250214,094900,746655990,807,807,807,803,7294
|
|
20250214,094800,740791535,807,807,807,805,957
|
|
20250214,094700,740020824,807,807,808,804,13730
|
|
20250214,094600,728950745,807,805,807,805,2978
|
|
20250214,094500,726553339,805,807,807,805,2005
|
|
20250214,094400,724937142,807,806,807,805,4776
|
|
20250214,094300,721086927,806,801,806,801,35352
|
|
20250214,094200,692759130,801,806,806,800,67745
|
|
20250214,094100,638523244,801,806,806,801,19719
|
|
20250214,094000,622702152,804,805,809,804,5689
|
|
20250214,093900,618124347,804,807,812,803,8371
|
|
20250214,093800,611376442,804,803,804,802,34688
|
|
20250214,093700,583524817,803,804,804,802,10132
|
|
20250214,093600,575387713,804,806,806,803,30442
|
|
20250214,093500,550897366,806,811,811,805,28455
|
|
20250214,093400,527936921,807,807,807,805,2227
|
|
20250214,093300,526143680,808,808,810,805,60454
|
|
20250214,093200,477385878,808,809,809,806,28061
|
|
20250214,093100,454696218,809,810,811,809,2465
|
|
20250214,093000,452701528,810,810,810,810,416
|
|
20250214,092900,452364568,810,810,810,809,5257
|
|
20250214,092800,448107623,810,810,811,810,7018
|
|
20250214,092700,442422743,811,810,811,810,702
|
|
20250214,092600,441853552,812,811,812,811,8817
|
|
20250214,092500,434696131,811,812,812,811,10542
|
|
20250214,092400,426141364,812,810,813,809,3396
|
|
20250214,092300,423381592,809,810,811,809,11184
|
|
20250214,092200,414323904,809,812,812,809,13262
|
|
20250214,092100,403586489,814,810,815,809,35396
|
|
20250214,092000,374817371,810,813,815,809,11386
|
|
20250214,091900,365558500,813,814,814,805,25193
|
|
20250214,091800,345200231,814,814,814,814,1891
|
|
20250214,091700,343660957,814,819,820,807,54706
|
|
20250214,091600,299357060,816,813,816,813,9285
|
|
20250214,091500,291795219,813,814,814,810,17054
|
|
20250214,091400,277943080,814,820,821,812,33003
|
|
20250214,091300,251039907,821,819,821,817,7036
|
|
20250214,091200,245279502,815,820,821,815,16234
|
|
20250214,091100,232018903,824,820,824,820,4134
|
|
20250214,091000,228628635,820,819,827,815,49886
|
|
20250214,090900,187878222,819,824,824,819,107061
|
|
20250214,090800,100058385,823,825,828,823,3847
|
|
20250214,090700,96881828,821,828,828,821,24484
|
|
20250214,090600,76767786,828,828,828,828,1343
|
|
20250214,090500,75655782,823,820,823,820,4161
|
|
20250214,090400,72239428,820,824,824,820,13528
|
|
20250214,090300,61122901,824,824,825,821,13901
|
|
20250214,090200,49674491,821,825,825,820,25141
|
|
20250214,090100,28988901,826,830,830,825,19067
|
|
20250214,090000,13185387,830,840,840,830,15747
|