614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,191100,11293937937,850,850,850,850,74403
|
|
20250212,191000,11293937937,850,850,850,850,0
|
|
20250212,190900,11293937937,850,850,850,850,0
|
|
20250212,190800,11293937937,850,850,850,850,0
|
|
20250212,190700,11293937937,850,850,850,850,0
|
|
20250212,190600,11293937937,850,850,850,850,0
|
|
20250212,190500,11293937937,850,850,850,850,0
|
|
20250212,190400,11293937937,850,850,850,850,0
|
|
20250212,190300,11293937937,850,850,850,850,0
|
|
20250212,190200,11293937937,850,850,850,850,0
|
|
20250212,190100,11293937937,850,850,850,850,0
|
|
20250212,190000,11293937937,850,850,850,850,0
|
|
20250212,185900,11293937937,850,850,850,850,0
|
|
20250212,185800,11293937937,850,850,850,850,0
|
|
20250212,185700,11293937937,850,850,850,850,0
|
|
20250212,185600,11293937937,850,850,850,850,0
|
|
20250212,185500,11293937937,850,850,850,850,0
|
|
20250212,185400,11293937937,850,850,850,850,0
|
|
20250212,185300,11293937937,850,850,850,850,0
|
|
20250212,185200,11293937937,850,850,850,850,0
|
|
20250212,185100,11293937937,850,850,850,850,0
|
|
20250212,185000,11293937937,850,850,850,850,0
|
|
20250212,184900,11293937937,850,850,850,850,0
|
|
20250212,184800,11293937937,850,850,850,850,0
|
|
20250212,184700,11293937937,850,850,850,850,0
|
|
20250212,184600,11293937937,850,850,850,850,0
|
|
20250212,184500,11293937937,850,850,850,850,0
|
|
20250212,184400,11293937937,850,850,850,850,0
|
|
20250212,184300,11293937937,850,850,850,850,0
|
|
20250212,184200,11293937937,850,850,850,850,0
|
|
20250212,184100,11293937937,850,850,850,850,74403
|
|
20250212,184000,11293937937,850,850,850,850,0
|
|
20250212,183900,11293937937,850,850,850,850,0
|
|
20250212,183800,11293937937,850,850,850,850,0
|
|
20250212,183700,11293937937,850,850,850,850,0
|
|
20250212,183600,11293937937,850,850,850,850,0
|
|
20250212,183500,11293937937,850,850,850,850,0
|
|
20250212,183400,11293937937,850,850,850,850,0
|
|
20250212,183300,11293937937,850,850,850,850,0
|
|
20250212,183200,11293937937,850,850,850,850,0
|
|
20250212,183100,11293937937,850,850,850,850,0
|
|
20250212,183000,11293937937,850,850,850,850,0
|
|
20250212,182900,11293937937,850,850,850,850,0
|
|
20250212,182800,11293937937,850,850,850,850,0
|
|
20250212,182700,11293937937,850,850,850,850,0
|
|
20250212,182600,11293937937,850,850,850,850,0
|
|
20250212,182500,11293937937,850,850,850,850,0
|
|
20250212,182400,11293937937,850,850,850,850,0
|
|
20250212,182300,11293937937,850,850,850,850,0
|
|
20250212,182200,11293937937,850,850,850,850,0
|
|
20250212,182100,11293937937,850,850,850,850,0
|
|
20250212,182000,11293937937,850,850,850,850,0
|
|
20250212,181900,11293937937,850,850,850,850,0
|
|
20250212,181800,11293937937,850,850,850,850,0
|
|
20250212,181700,11293937937,850,850,850,850,0
|
|
20250212,181600,11293937937,850,850,850,850,0
|
|
20250212,181500,11293937937,850,850,850,850,0
|
|
20250212,181400,11293937937,850,850,850,850,0
|
|
20250212,181300,11293937937,850,850,850,850,0
|
|
20250212,181200,11293937937,850,850,850,850,0
|
|
20250212,181100,11293937937,850,850,850,850,74403
|
|
20250212,181000,11293937937,850,850,850,850,0
|
|
20250212,180900,11293937937,850,850,850,850,0
|
|
20250212,180800,11293937937,850,850,850,850,0
|
|
20250212,180700,11293937937,850,850,850,850,0
|
|
20250212,180600,11293937937,850,850,850,850,0
|
|
20250212,180500,11293937937,850,850,850,850,0
|
|
20250212,180400,11293937937,850,850,850,850,0
|
|
20250212,180300,11293937937,850,850,850,850,0
|
|
20250212,180200,11293937937,850,850,850,850,0
|
|
20250212,180100,11293937937,850,850,850,850,0
|
|
20250212,180000,11293937937,850,850,850,850,0
|
|
20250212,175900,11293937937,850,850,850,850,0
|
|
20250212,175800,11293937937,850,850,850,850,0
|
|
20250212,175700,11293937937,850,850,850,850,0
|
|
20250212,175600,11293937937,850,850,850,850,0
|
|
20250212,175500,11293937937,850,850,850,850,0
|
|
20250212,175400,11293937937,850,850,850,850,0
|
|
20250212,175300,11293937937,850,850,850,850,0
|
|
20250212,175200,11293937937,850,850,850,850,0
|
|
20250212,175100,11293937937,850,850,850,850,0
|
|
20250212,175000,11293937937,850,850,850,850,0
|
|
20250212,174900,11293937937,850,850,850,850,0
|
|
20250212,174800,11293937937,850,850,850,850,0
|
|
20250212,174700,11293937937,850,850,850,850,0
|
|
20250212,174600,11293937937,850,850,850,850,0
|
|
20250212,174500,11293937937,850,850,850,850,0
|
|
20250212,174400,11293937937,850,850,850,850,0
|
|
20250212,174300,11293937937,850,850,850,850,0
|
|
20250212,174200,11293937937,850,850,850,850,0
|
|
20250212,174100,11293937937,850,850,850,850,74403
|
|
20250212,174000,11293937937,850,850,850,850,0
|
|
20250212,173900,11293937937,850,850,850,850,0
|
|
20250212,173800,11293937937,850,850,850,850,0
|
|
20250212,173700,11293937937,850,850,850,850,0
|
|
20250212,173600,11293937937,850,850,850,850,0
|
|
20250212,173500,11293937937,850,850,850,850,0
|
|
20250212,173400,11293937937,850,850,850,850,0
|
|
20250212,173300,11293937937,850,850,850,850,0
|
|
20250212,173200,11293937937,850,850,850,850,0
|
|
20250212,173100,11293937937,850,850,850,850,0
|
|
20250212,173000,11293937937,850,850,850,850,0
|
|
20250212,172900,11293937937,850,850,850,850,0
|
|
20250212,172800,11293937937,850,850,850,850,0
|
|
20250212,172700,11293937937,850,850,850,850,0
|
|
20250212,172600,11293937937,850,850,850,850,0
|
|
20250212,172500,11293937937,850,850,850,850,0
|
|
20250212,172400,11293937937,850,850,850,850,0
|
|
20250212,172300,11293937937,850,850,850,850,0
|
|
20250212,172200,11293937937,850,850,850,850,0
|
|
20250212,172100,11293937937,850,850,850,850,0
|
|
20250212,172000,11293937937,850,850,850,850,0
|
|
20250212,171900,11293937937,850,850,850,850,0
|
|
20250212,171800,11293937937,850,850,850,850,0
|
|
20250212,171700,11293937937,850,850,850,850,0
|
|
20250212,171600,11293937937,850,850,850,850,0
|
|
20250212,171500,11293937937,850,850,850,850,0
|
|
20250212,171400,11293937937,850,850,850,850,0
|
|
20250212,171300,11293937937,850,850,850,850,0
|
|
20250212,171200,11293937937,850,850,850,850,0
|
|
20250212,171100,11293937937,850,850,850,850,74403
|
|
20250212,171000,11293937937,850,850,850,850,0
|
|
20250212,170900,11293937937,850,850,850,850,0
|
|
20250212,170800,11293937937,850,850,850,850,0
|
|
20250212,170700,11293937937,850,850,850,850,0
|
|
20250212,170600,11293937937,850,850,850,850,0
|
|
20250212,170500,11293937937,850,850,850,850,0
|
|
20250212,170400,11293937937,850,850,850,850,0
|
|
20250212,170300,11293937937,850,850,850,850,0
|
|
20250212,170200,11293937937,850,850,850,850,0
|
|
20250212,170100,11293937937,850,850,850,850,0
|
|
20250212,170000,11293937937,850,850,850,850,0
|
|
20250212,165900,11293937937,850,850,850,850,0
|
|
20250212,165800,11293937937,850,850,850,850,0
|
|
20250212,165700,11293937937,850,850,850,850,0
|
|
20250212,165600,11293937937,850,850,850,850,0
|
|
20250212,165500,11293937937,850,850,850,850,0
|
|
20250212,165400,11293937937,850,850,850,850,0
|
|
20250212,165300,11293937937,850,850,850,850,0
|
|
20250212,165200,11293937937,850,850,850,850,0
|
|
20250212,165100,11293937937,850,850,850,850,0
|
|
20250212,165000,11293937937,850,850,850,850,0
|
|
20250212,164900,11293937937,850,850,850,850,0
|
|
20250212,164800,11293937937,850,850,850,850,0
|
|
20250212,164700,11293937937,850,850,850,850,0
|
|
20250212,164600,11293937937,850,850,850,850,0
|
|
20250212,164500,11293937937,850,850,850,850,0
|
|
20250212,164400,11293937937,850,850,850,850,0
|
|
20250212,164300,11293937937,850,850,850,850,0
|
|
20250212,164200,11293937937,850,850,850,850,0
|
|
20250212,164100,11293937937,850,850,850,850,74403
|
|
20250212,164000,11293937937,850,850,850,850,0
|
|
20250212,163900,11293937937,850,850,850,850,0
|
|
20250212,163800,11293937937,850,850,850,850,0
|
|
20250212,163700,11293937937,850,850,850,850,0
|
|
20250212,163600,11293937937,850,850,850,850,0
|
|
20250212,163500,11293937937,850,850,850,850,0
|
|
20250212,163400,11293937937,850,850,850,850,0
|
|
20250212,163300,11293937937,850,850,850,850,0
|
|
20250212,163200,11293937937,850,850,850,850,0
|
|
20250212,163100,11293937937,850,850,850,850,0
|
|
20250212,163000,11293937937,850,850,850,850,0
|
|
20250212,162900,11293937937,850,850,850,850,0
|
|
20250212,162800,11293937937,850,850,850,850,0
|
|
20250212,162700,11293937937,850,850,850,850,0
|
|
20250212,162600,11293937937,850,850,850,850,0
|
|
20250212,162500,11293937937,850,850,850,850,0
|
|
20250212,162400,11293937937,850,850,850,850,0
|
|
20250212,162300,11293937937,850,850,850,850,0
|
|
20250212,162200,11293937937,850,850,850,850,0
|
|
20250212,162100,11293937937,850,850,850,850,0
|
|
20250212,162000,11293937937,850,850,850,850,0
|
|
20250212,161900,11293937937,850,850,850,850,0
|
|
20250212,161800,11293937937,850,850,850,850,0
|
|
20250212,161700,11293937937,850,850,850,850,0
|
|
20250212,161600,11293937937,850,850,850,850,0
|
|
20250212,161500,11293937937,850,850,850,850,0
|
|
20250212,161400,11293937937,850,850,850,850,0
|
|
20250212,161300,11293937937,850,850,850,850,0
|
|
20250212,161200,11293937937,850,850,850,850,0
|
|
20250212,161100,11293937937,850,850,850,850,74403
|
|
20250212,161000,11293937937,850,850,850,850,0
|
|
20250212,160900,11293937937,850,850,850,850,0
|
|
20250212,160800,11293937937,850,850,850,850,0
|
|
20250212,160700,11293937937,850,850,850,850,0
|
|
20250212,160600,11293937937,850,850,850,850,0
|
|
20250212,160500,11293937937,850,850,850,850,0
|
|
20250212,160400,11293937937,850,850,850,850,0
|
|
20250212,160300,11293937937,850,850,850,850,0
|
|
20250212,160200,11293937937,850,850,850,850,0
|
|
20250212,160100,11293937937,850,850,850,850,0
|
|
20250212,160000,11293937937,850,850,850,850,0
|
|
20250212,155900,11293937937,850,850,850,850,0
|
|
20250212,155800,11293937937,850,850,850,850,0
|
|
20250212,155700,11293937937,850,850,850,850,0
|
|
20250212,155600,11293937937,850,850,850,850,0
|
|
20250212,155500,11293937937,850,850,850,850,0
|
|
20250212,155400,11293937937,850,850,850,850,0
|
|
20250212,155300,11293937937,850,850,850,850,0
|
|
20250212,155200,11293937937,850,850,850,850,0
|
|
20250212,155100,11293937937,850,850,850,850,0
|
|
20250212,155000,11293937937,850,850,850,850,0
|
|
20250212,154900,11293937937,850,850,850,850,0
|
|
20250212,154800,11293937937,850,850,850,850,0
|
|
20250212,154700,11293937937,850,850,850,850,0
|
|
20250212,154600,11293937937,850,850,850,850,0
|
|
20250212,154500,11293937937,850,850,850,850,0
|
|
20250212,154400,11293937937,850,850,850,850,0
|
|
20250212,154300,11293937937,850,850,850,850,0
|
|
20250212,154200,11293937937,850,850,850,850,0
|
|
20250212,154100,11293937937,850,850,850,850,74403
|
|
20250212,154000,11293937937,850,850,850,850,0
|
|
20250212,153900,11293937937,850,850,850,850,0
|
|
20250212,153800,11293937937,850,850,850,850,0
|
|
20250212,153700,11293937937,850,850,850,850,0
|
|
20250212,153600,11293937937,850,850,850,850,0
|
|
20250212,153500,11293937937,850,850,850,850,0
|
|
20250212,153400,11293937937,850,850,850,850,0
|
|
20250212,153300,11293937937,850,850,850,850,0
|
|
20250212,153200,11293937937,850,850,850,850,0
|
|
20250212,153100,11293937937,850,850,850,850,0
|
|
20250212,153000,11293937937,850,850,850,850,74403
|
|
20250212,152900,11230695387,851,851,851,851,0
|
|
20250212,152800,11230695387,851,851,851,851,0
|
|
20250212,152700,11230695387,851,851,851,851,0
|
|
20250212,152600,11230695387,851,851,851,851,0
|
|
20250212,152500,11230695387,851,851,851,851,0
|
|
20250212,152400,11230695387,851,851,851,851,0
|
|
20250212,152300,11230695387,851,851,851,851,0
|
|
20250212,152200,11230695387,851,851,851,851,0
|
|
20250212,152100,11230695387,851,851,851,851,0
|
|
20250212,152000,11230695387,851,851,851,851,0
|
|
20250212,151900,11230695387,851,852,859,851,17687
|
|
20250212,151800,11215617865,851,848,851,848,8899
|
|
20250212,151700,11208054349,844,847,848,844,15972
|
|
20250212,151600,11194545976,847,853,855,847,175128
|
|
20250212,151500,11045415517,853,851,853,851,3424
|
|
20250212,151400,11042497736,851,854,854,851,22001
|
|
20250212,151300,11023733342,854,853,854,852,10597
|
|
20250212,151200,11014699688,854,855,857,853,12056
|
|
20250212,151100,11004406257,854,855,857,854,2914
|
|
20250212,151000,11001917626,854,854,859,854,1611
|
|
20250212,150900,11000539270,853,859,860,852,54230
|
|
20250212,150800,10954072947,860,864,864,858,15323
|
|
20250212,150700,10940906164,860,862,864,860,22503
|
|
20250212,150600,10921519871,862,864,864,861,3563
|
|
20250212,150500,10918448437,864,864,864,862,1629
|
|
20250212,150400,10917040987,864,864,864,863,6657
|
|
20250212,150300,10911291462,864,865,866,863,10314
|
|
20250212,150200,10902371791,865,868,868,865,2067
|
|
20250212,150100,10900583776,866,866,868,865,7287
|
|
20250212,150000,10894269233,867,864,867,864,6508
|
|
20250212,145900,10888644025,860,862,864,859,5475
|
|
20250212,145800,10883933190,860,865,866,860,6877
|
|
20250212,145700,10877994124,867,864,867,864,2044
|
|
20250212,145600,10876226964,868,868,869,864,12221
|
|
20250212,145500,10865623650,868,866,869,866,7602
|
|
20250212,145400,10859029889,866,863,866,863,15863
|
|
20250212,145300,10845311854,864,861,864,861,14645
|
|
20250212,145200,10832679948,860,860,860,859,9241
|
|
20250212,145100,10824732875,860,857,860,857,3953
|
|
20250212,145000,10821335872,857,856,857,856,1790
|
|
20250212,144900,10819802540,860,858,860,857,16853
|
|
20250212,144800,10805350069,858,859,859,857,16619
|
|
20250212,144700,10791088750,859,859,860,859,10663
|
|
20250212,144600,10781925887,859,858,860,858,6031
|
|
20250212,144500,10776749853,860,860,864,858,17190
|
|
20250212,144400,10761950936,860,863,864,860,30760
|
|
20250212,144300,10735423676,862,860,864,857,8219
|
|
20250212,144200,10728351539,857,863,865,857,29606
|
|
20250212,144100,10702820909,860,861,862,855,15114
|
|
20250212,144000,10689853667,856,856,866,856,50891
|
|
20250212,143900,10646097873,857,851,857,851,21109
|
|
20250212,143800,10628067386,855,852,855,850,21761
|
|
20250212,143700,10609518077,852,840,853,840,28330
|
|
20250212,143600,10585513893,840,837,840,833,67169
|
|
20250212,143500,10529352849,837,843,844,837,30076
|
|
20250212,143400,10504099137,843,845,846,841,33571
|
|
20250212,143300,10475766823,846,848,848,845,16328
|
|
20250212,143200,10461947916,847,848,848,847,10084
|
|
20250212,143100,10453398612,849,849,849,849,0
|
|
20250212,143000,10453398612,849,849,850,849,8267
|
|
20250212,142900,10446377179,850,856,856,849,53135
|
|
20250212,142800,10401209207,850,856,859,850,57540
|
|
20250212,142700,10352196766,856,857,857,855,18118
|
|
20250212,142600,10336699435,857,856,858,855,5955
|
|
20250212,142500,10331607692,855,857,857,855,11948
|
|
20250212,142400,10321377609,857,857,859,857,1059
|
|
20250212,142300,10320470042,857,858,858,857,11125
|
|
20250212,142200,10310934246,858,859,860,858,2234
|
|
20250212,142100,10309015773,859,859,859,858,6549
|
|
20250212,142000,10303391485,858,858,860,857,3103
|
|
20250212,141900,10300728909,857,859,859,857,7707
|
|
20250212,141800,10294116116,857,858,859,857,2374
|
|
20250212,141700,10292079804,858,858,859,856,13571
|
|
20250212,141600,10280448029,857,860,861,857,35114
|
|
20250212,141500,10250255967,860,861,861,860,4494
|
|
20250212,141400,10246389001,861,861,862,860,8118
|
|
20250212,141300,10239399411,861,860,861,860,2332
|
|
20250212,141200,10237393866,860,862,862,860,16746
|
|
20250212,141100,10222990470,861,862,863,861,4971
|
|
20250212,141000,10218705633,862,862,863,862,1470
|
|
20250212,140900,10217438492,862,863,864,862,1111
|
|
20250212,140800,10216480319,862,864,864,862,2423
|
|
20250212,140700,10214388116,864,863,864,861,1108
|
|
20250212,140600,10213431996,861,862,864,861,3368
|
|
20250212,140500,10210531949,862,863,864,861,31116
|
|
20250212,140400,10183710547,863,862,864,862,7479
|
|
20250212,140300,10177255613,863,865,865,862,11960
|
|
20250212,140200,10166917282,864,867,867,864,3001
|
|
20250212,140100,10164319471,866,870,870,865,580
|
|
20250212,140000,10163816777,871,871,873,870,14340
|
|
20250212,135900,10151321887,871,862,871,861,12777
|
|
20250212,135800,10140245745,862,864,864,861,16590
|
|
20250212,135700,10125936059,864,865,865,864,2057
|
|
20250212,135600,10124156764,869,865,869,862,4301
|
|
20250212,135500,10120435629,869,868,869,860,48224
|
|
20250212,135400,10078702607,868,868,869,867,9729
|
|
20250212,135300,10070264016,868,871,873,867,23950
|
|
20250212,135200,10049470123,873,871,873,870,9182
|
|
20250212,135100,10041467383,872,872,872,871,4883
|
|
20250212,135000,10037212818,871,871,872,871,5578
|
|
20250212,134900,10032354175,871,873,878,871,18809
|
|
20250212,134800,10015932989,877,873,877,873,2840
|
|
20250212,134700,10013453661,878,877,879,872,25994
|
|
20250212,134600,9990717402,877,877,879,877,1432
|
|
20250212,134500,9989460682,879,876,879,876,1434
|
|
20250212,134400,9988202372,876,879,879,874,6650
|
|
20250212,134300,9982377126,879,878,881,876,8549
|
|
20250212,134200,9974858948,880,876,880,874,3974
|
|
20250212,134100,9971377780,876,872,876,872,593
|
|
20250212,134000,9970858700,876,872,876,872,5777
|
|
20250212,133900,9965806830,871,871,872,871,3664
|
|
20250212,133800,9962613005,871,871,872,870,3841
|
|
20250212,133700,9959267494,870,872,872,869,7714
|
|
20250212,133600,9952552573,872,874,874,870,41119
|
|
20250212,133500,9916739017,874,874,875,873,2572
|
|
20250212,133400,9914492238,873,874,875,873,13861
|
|
20250212,133300,9902385528,875,875,876,874,3122
|
|
20250212,133200,9899653540,876,873,876,873,7596
|
|
20250212,133100,9893014515,874,872,876,871,17499
|
|
20250212,133000,9877735595,872,871,873,867,30557
|
|
20250212,132900,9851125490,871,866,874,866,40909
|
|
20250212,132800,9815560995,867,872,873,866,98632
|
|
20250212,132700,9729804032,872,876,877,872,59489
|
|
20250212,132600,9677740879,877,880,881,876,24546
|
|
20250212,132500,9656194895,881,881,884,880,4827
|
|
20250212,132400,9651946518,881,882,884,880,11429
|
|
20250212,132300,9641881351,884,881,884,881,7450
|
|
20250212,132200,9635317220,880,880,881,880,35063
|
|
20250212,132100,9604456853,880,881,881,880,33509
|
|
20250212,132000,9574963596,881,882,882,881,38759
|
|
20250212,131900,9540804015,882,884,886,882,13797
|
|
20250212,131800,9528620896,886,885,886,883,22409
|
|
20250212,131700,9508796538,887,887,887,886,700
|
|
20250212,131600,9508176243,887,886,887,886,6126
|
|
20250212,131500,9502748313,887,887,887,886,1454
|
|
20250212,131400,9501459927,887,888,888,886,1154
|
|
20250212,131300,9500437424,888,888,888,885,5802
|
|
20250212,131200,9495293873,888,888,888,886,1192
|
|
20250212,131100,9494235603,888,888,888,888,584
|
|
20250212,131000,9493717011,886,889,889,886,6855
|
|
20250212,130900,9487636684,888,889,889,888,1218
|
|
20250212,130800,9486554855,889,886,889,886,7183
|
|
20250212,130700,9480178027,887,886,887,886,1190
|
|
20250212,130600,9479123561,887,887,887,887,558
|
|
20250212,130500,9478628615,887,887,887,885,896
|
|
20250212,130400,9477834664,885,885,887,885,2483
|
|
20250212,130300,9475632794,887,887,887,886,3908
|
|
20250212,130200,9472168634,887,887,887,886,37
|
|
20250212,130100,9472135824,888,886,888,885,8203
|
|
20250212,130000,9464874104,886,886,888,886,5109
|
|
20250212,125900,9460347046,886,886,887,885,6040
|
|
20250212,125800,9454995392,887,886,887,886,9878
|
|
20250212,125700,9446241572,886,886,888,886,6961
|
|
20250212,125600,9440072684,888,887,888,885,12726
|
|
20250212,125500,9428789785,890,890,891,886,8133
|
|
20250212,125400,9421570871,890,890,892,890,3490
|
|
20250212,125300,9418463268,891,891,891,890,2399
|
|
20250212,125200,9416326466,893,888,893,888,7212
|
|
20250212,125100,9409899474,890,891,894,888,17705
|
|
20250212,125000,9394124818,892,886,894,886,43498
|
|
20250212,124900,9355433920,885,883,885,882,3677
|
|
20250212,124800,9352187698,882,883,885,881,35562
|
|
20250212,124700,9320793303,881,882,883,881,23127
|
|
20250212,124600,9300394081,883,883,883,882,16673
|
|
20250212,124500,9285682956,882,884,884,882,18918
|
|
20250212,124400,9268987738,884,885,885,883,18652
|
|
20250212,124300,9252502107,885,887,887,884,9216
|
|
20250212,124200,9244347685,887,887,887,885,17276
|
|
20250212,124100,9229046760,887,886,888,886,9630
|
|
20250212,124000,9220513401,887,889,889,885,18394
|
|
20250212,123900,9204191410,889,888,889,887,5806
|
|
20250212,123800,9199035062,888,886,888,885,62693
|
|
20250212,123700,9143470890,887,886,888,886,23207
|
|
20250212,123600,9122899621,887,889,889,886,34049
|
|
20250212,123500,9092675533,889,890,892,889,21645
|
|
20250212,123400,9073419917,892,893,893,890,1990
|
|
20250212,123300,9071647415,890,893,894,890,15583
|
|
20250212,123200,9057753403,894,894,894,892,1328
|
|
20250212,123100,9056566852,892,892,894,891,7449
|
|
20250212,123000,9049915579,892,891,892,891,12559
|
|
20250212,122900,9038714622,891,892,892,891,13518
|
|
20250212,122800,9026661147,894,892,894,891,8217
|
|
20250212,122700,9019324759,892,892,893,892,5493
|
|
20250212,122600,9014423688,892,893,893,890,59472
|
|
20250212,122500,8961462880,891,895,895,891,21242
|
|
20250212,122400,8942501282,896,896,897,895,2929
|
|
20250212,122300,8939876424,897,895,899,895,7562
|
|
20250212,122200,8933091282,895,894,895,894,4222
|
|
20250212,122100,8929313174,897,895,897,894,5800
|
|
20250212,122000,8924116689,894,896,897,894,15300
|
|
20250212,121900,8910402894,895,896,897,890,59144
|
|
20250212,121800,8857670396,896,898,898,893,31905
|
|
20250212,121700,8829103403,898,899,899,898,15188
|
|
20250212,121600,8815454745,900,900,901,899,4484
|
|
20250212,121500,8811419743,900,901,902,899,8877
|
|
20250212,121400,8803427538,901,902,902,900,7418
|
|
20250212,121300,8796743940,901,902,903,901,6953
|
|
20250212,121200,8790474624,902,902,903,901,10445
|
|
20250212,121100,8781047077,902,903,904,902,11774
|
|
20250212,121000,8770413858,903,902,903,902,10253
|
|
20250212,120900,8761156563,902,902,903,901,5750
|
|
20250212,120800,8755969132,901,902,904,901,31831
|
|
20250212,120700,8727254306,902,903,905,900,65982
|
|
20250212,120600,8667618883,900,900,903,899,11705
|
|
20250212,120500,8657079499,899,900,901,898,11174
|
|
20250212,120400,8647024621,898,901,901,898,16427
|
|
20250212,120300,8632240566,900,903,903,900,8696
|
|
20250212,120200,8624403886,902,903,904,901,5795
|
|
20250212,120100,8619169511,903,904,905,903,10792
|
|
20250212,120000,8609416018,903,903,904,901,10655
|
|
20250212,115900,8599802086,902,905,905,902,23088
|
|
20250212,115800,8578936056,904,905,905,903,25859
|
|
20250212,115700,8555535800,904,903,905,901,55922
|
|
20250212,115600,8504935200,901,900,905,900,17031
|
|
20250212,115500,8489553755,900,894,903,894,67689
|
|
20250212,115400,8428842337,894,894,895,893,6779
|
|
20250212,115300,8422787452,894,895,895,893,1544
|
|
20250212,115200,8421405755,893,895,895,893,1447
|
|
20250212,115100,8420112932,895,893,896,892,10271
|
|
20250212,115000,8410945846,896,893,896,892,8000
|
|
20250212,114900,8403802092,893,895,897,893,13126
|
|
20250212,114800,8392058498,895,894,898,894,13258
|
|
20250212,114700,8380187302,895,894,895,894,7146
|
|
20250212,114600,8373798697,893,893,894,891,22687
|
|
20250212,114500,8353554874,893,895,897,893,38533
|
|
20250212,114400,8319081918,895,897,897,895,15423
|
|
20250212,114300,8305270639,896,896,898,896,5225
|
|
20250212,114200,8300586921,896,897,898,896,51033
|
|
20250212,114100,8254818744,897,899,899,897,9500
|
|
20250212,114000,8246285953,899,900,901,899,9047
|
|
20250212,113900,8238145125,901,900,901,900,2449
|
|
20250212,113800,8235940699,900,900,901,900,10606
|
|
20250212,113700,8226387158,901,900,901,900,15218
|
|
20250212,113600,8212690663,901,901,901,900,4738
|
|
20250212,113500,8208423736,901,901,902,901,2770
|
|
20250212,113400,8205926994,901,898,902,898,7548
|
|
20250212,113300,8199137448,899,900,901,898,20362
|
|
20250212,113200,8180819053,902,902,903,900,20885
|
|
20250212,113100,8162011643,903,904,904,903,1221
|
|
20250212,113000,8160909055,904,905,905,903,4419
|
|
20250212,112900,8156915978,905,903,905,903,9004
|
|
20250212,112800,8148779729,903,902,903,902,4099
|
|
20250212,112700,8145078456,903,901,903,900,20604
|
|
20250212,112600,8126528638,902,903,903,901,5865
|
|
20250212,112500,8121238224,903,903,904,901,4541
|
|
20250212,112400,8117143413,902,903,905,902,2316
|
|
20250212,112300,8115049909,902,901,902,900,9121
|
|
20250212,112200,8106831443,901,902,902,901,9858
|
|
20250212,112100,8097940370,902,906,906,902,26246
|
|
20250212,112000,8074204595,908,908,909,902,29882
|
|
20250212,111900,8047095784,907,908,910,907,44769
|
|
20250212,111800,8006443825,907,906,909,902,19432
|
|
20250212,111700,7988825078,902,898,906,898,72896
|
|
20250212,111600,7923043339,898,899,899,897,6352
|
|
20250212,111500,7917340310,899,897,900,896,39435
|
|
20250212,111400,7881975087,898,902,902,897,48101
|
|
20250212,111300,7838711846,901,900,904,900,3557
|
|
20250212,111200,7835508753,900,901,902,900,15368
|
|
20250212,111100,7821667891,901,901,902,900,15405
|
|
20250212,111000,7807792956,901,902,904,901,17590
|
|
20250212,110900,7791937490,902,902,904,902,4210
|
|
20250212,110800,7788139517,902,902,904,902,11015
|
|
20250212,110700,7778193561,902,904,904,902,13300
|
|
20250212,110600,7766182583,904,905,905,902,2967
|
|
20250212,110500,7763501099,905,903,905,902,21462
|
|
20250212,110400,7744096261,904,904,905,903,957
|
|
20250212,110300,7743232008,905,904,905,902,19051
|
|
20250212,110200,7726024491,903,902,904,901,14226
|
|
20250212,110100,7713195790,905,905,905,902,4264
|
|
20250212,110000,7709340595,903,903,903,901,19674
|
|
20250212,105900,7691587753,903,903,905,901,17804
|
|
20250212,105800,7675525013,902,902,905,902,5469
|
|
20250212,105700,7670587849,905,903,905,902,11600
|
|
20250212,105600,7660114729,903,902,905,902,7247
|
|
20250212,105500,7653576396,902,903,905,902,11632
|
|
20250212,105400,7643075337,905,904,906,903,5407
|
|
20250212,105300,7638184557,904,905,907,904,11446
|
|
20250212,105200,7627832820,905,905,905,904,7569
|
|
20250212,105100,7620987519,905,905,905,905,17444
|
|
20250212,105000,7605200699,905,906,906,905,15186
|
|
20250212,104900,7591451179,906,907,907,905,4784
|
|
20250212,104800,7587114898,906,906,907,906,3856
|
|
20250212,104700,7583621261,906,906,907,906,7643
|
|
20250212,104600,7576696545,906,907,907,906,9594
|
|
20250212,104500,7567999131,906,907,907,905,12956
|
|
20250212,104400,7556263808,907,909,909,907,31246
|
|
20250212,104300,7527907494,909,910,910,909,18961
|
|
20250212,104200,7510665994,910,911,912,908,18815
|
|
20250212,104100,7493544936,911,911,912,909,33683
|
|
20250212,104000,7462890014,911,912,912,910,15231
|
|
20250212,103900,7449009590,911,912,912,908,25072
|
|
20250212,103800,7426157618,908,913,913,908,39836
|
|
20250212,103700,7389923559,912,912,913,911,19284
|
|
20250212,103600,7372335744,913,911,914,909,30527
|
|
20250212,103500,7344518754,913,905,914,905,63376
|
|
20250212,103400,7286864519,907,901,910,900,88458
|
|
20250212,103300,7207071237,900,904,904,900,48910
|
|
20250212,103200,7162950635,904,904,905,902,21485
|
|
20250212,103100,7143548119,902,903,904,902,25827
|
|
20250212,103000,7120235900,903,903,905,902,22679
|
|
20250212,102900,7099746359,903,906,907,903,18584
|
|
20250212,102800,7082924374,905,912,912,905,28035
|
|
20250212,102700,7057507939,909,911,912,907,71270
|
|
20250212,102600,6992701762,911,914,916,910,77284
|
|
20250212,102500,6922213434,916,915,926,914,249982
|
|
20250212,102400,6692205486,916,908,919,908,141922
|
|
20250212,102300,6562313648,911,907,911,907,66180
|
|
20250212,102200,6502155359,909,898,909,897,64729
|
|
20250212,102100,6443655296,897,898,900,897,6728
|
|
20250212,102000,6437615167,898,899,899,897,18574
|
|
20250212,101900,6420928135,899,900,901,897,11116
|
|
20250212,101800,6410940717,900,900,900,899,13092
|
|
20250212,101700,6399162713,899,899,900,897,10140
|
|
20250212,101600,6390062682,900,896,900,894,10855
|
|
20250212,101500,6380335083,894,900,900,894,61036
|
|
20250212,101400,6325473984,900,903,906,900,58880
|
|
20250212,101300,6272411892,903,909,909,902,47830
|
|
20250212,101200,6229142959,908,908,910,906,45947
|
|
20250212,101100,6187399663,908,905,910,904,88983
|
|
20250212,101000,6106786659,904,902,905,902,36108
|
|
20250212,100900,6074156807,902,904,905,902,14001
|
|
20250212,100800,6061503904,904,905,905,900,47795
|
|
20250212,100700,6018339642,905,905,908,904,19192
|
|
20250212,100600,6000963086,908,903,910,899,85342
|
|
20250212,100500,5923677965,903,908,910,903,89025
|
|
20250212,100400,5842920407,904,907,913,904,140741
|
|
20250212,100300,5714978770,906,902,907,899,107191
|
|
20250212,100200,5618068869,902,894,904,892,179492
|
|
20250212,100100,5456507013,893,895,895,892,11587
|
|
20250212,100000,5446159696,895,891,895,891,12110
|
|
20250212,095900,5435345825,891,892,894,891,6069
|
|
20250212,095800,5429932251,895,891,895,891,18338
|
|
20250212,095700,5413579922,891,891,891,890,17086
|
|
20250212,095600,5398360999,890,892,892,890,45705
|
|
20250212,095500,5357666113,892,892,893,891,15521
|
|
20250212,095400,5343821662,892,893,893,892,3400
|
|
20250212,095300,5340788696,893,893,894,891,7512
|
|
20250212,095200,5334088952,891,893,894,891,36819
|
|
20250212,095100,5301226754,893,895,896,893,71556
|
|
20250212,095000,5237191884,896,896,897,895,9654
|
|
20250212,094900,5228542493,896,896,899,896,22320
|
|
20250212,094800,5208524811,896,899,899,896,12425
|
|
20250212,094700,5197377771,899,895,900,895,27809
|
|
20250212,094600,5172448158,896,898,901,894,29552
|
|
20250212,094500,5145992688,897,903,903,897,45263
|
|
20250212,094400,5105248849,903,903,904,899,56676
|
|
20250212,094300,5054142914,903,897,904,897,23272
|
|
20250212,094200,5033177377,898,898,899,896,6980
|
|
20250212,094100,5026914791,898,894,899,894,23843
|
|
20250212,094000,5005563690,895,904,905,893,82727
|
|
20250212,093900,4931277600,902,902,905,901,30562
|
|
20250212,093800,4903687276,902,913,914,900,81932
|
|
20250212,093700,4829365926,914,905,915,904,88334
|
|
20250212,093600,4748938211,905,898,906,896,164105
|
|
20250212,093500,4600755248,898,894,899,893,31029
|
|
20250212,093400,4572929376,893,899,900,890,96064
|
|
20250212,093300,4486918810,899,897,900,893,109030
|
|
20250212,093200,4389126980,897,898,898,892,75887
|
|
20250212,093100,4321170539,898,891,899,890,56639
|
|
20250212,093000,4270560955,887,889,892,886,64496
|
|
20250212,092900,4213158899,889,887,890,885,86601
|
|
20250212,092800,4136271679,887,885,889,883,60145
|
|
20250212,092700,4082986017,885,879,885,877,65398
|
|
20250212,092600,4025400931,880,879,880,878,36179
|
|
20250212,092500,3993584772,879,880,880,877,42680
|
|
20250212,092400,3956130724,877,880,881,877,78081
|
|
20250212,092300,3887510745,879,879,881,875,92592
|
|
20250212,092200,3806228171,879,882,882,878,60968
|
|
20250212,092100,3752616009,882,882,883,875,95215
|
|
20250212,092000,3668955340,881,884,886,881,64717
|
|
20250212,091900,3611765924,885,884,888,882,74624
|
|
20250212,091800,3545795456,882,896,896,882,187415
|
|
20250212,091700,3378962759,895,895,898,892,60865
|
|
20250212,091600,3324518011,896,895,898,893,66961
|
|
20250212,091500,3264600502,895,896,900,893,47388
|
|
20250212,091400,3222164388,892,906,906,890,264136
|
|
20250212,091300,2985330789,906,907,909,900,131198
|
|
20250212,091200,2866708675,906,900,909,900,140805
|
|
20250212,091100,2739380111,902,902,902,896,118833
|
|
20250212,091000,2632561027,902,902,905,899,101012
|
|
20250212,090900,2541489080,904,907,907,898,171351
|
|
20250212,090800,2387055094,907,918,918,902,235705
|
|
20250212,090700,2172689805,915,922,940,903,403027
|
|
20250212,090600,1802407070,922,901,924,890,360787
|
|
20250212,090500,1474986624,901,938,942,901,286987
|
|
20250212,090400,1209437211,933,943,945,931,557624
|
|
20250212,090300,684012468,943,943,943,943,0
|
|
20250212,090200,684012468,943,1008,1008,943,679040
|
|
20250212,090100,0,776,776,776,776,0
|
|
20250212,090000,0,776,776,776,776,0
|