614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191100,1826948713,819,819,819,819,9909
|
|
20250213,191000,1826948713,819,819,819,819,0
|
|
20250213,190900,1826948713,819,819,819,819,0
|
|
20250213,190800,1826948713,819,819,819,819,0
|
|
20250213,190700,1826948713,819,819,819,819,0
|
|
20250213,190600,1826948713,819,819,819,819,0
|
|
20250213,190500,1826948713,819,819,819,819,0
|
|
20250213,190400,1826948713,819,819,819,819,0
|
|
20250213,190300,1826948713,819,819,819,819,0
|
|
20250213,190200,1826948713,819,819,819,819,0
|
|
20250213,190100,1826948713,819,819,819,819,0
|
|
20250213,190000,1826948713,819,819,819,819,0
|
|
20250213,185900,1826948713,819,819,819,819,0
|
|
20250213,185800,1826948713,819,819,819,819,0
|
|
20250213,185700,1826948713,819,819,819,819,0
|
|
20250213,185600,1826948713,819,819,819,819,0
|
|
20250213,185500,1826948713,819,819,819,819,0
|
|
20250213,185400,1826948713,819,819,819,819,0
|
|
20250213,185300,1826948713,819,819,819,819,0
|
|
20250213,185200,1826948713,819,819,819,819,0
|
|
20250213,185100,1826948713,819,819,819,819,0
|
|
20250213,185000,1826948713,819,819,819,819,0
|
|
20250213,184900,1826948713,819,819,819,819,0
|
|
20250213,184800,1826948713,819,819,819,819,0
|
|
20250213,184700,1826948713,819,819,819,819,0
|
|
20250213,184600,1826948713,819,819,819,819,0
|
|
20250213,184500,1826948713,819,819,819,819,0
|
|
20250213,184400,1826948713,819,819,819,819,0
|
|
20250213,184300,1826948713,819,819,819,819,0
|
|
20250213,184200,1826948713,819,819,819,819,0
|
|
20250213,184100,1826948713,819,819,819,819,9909
|
|
20250213,184000,1826948713,819,819,819,819,0
|
|
20250213,183900,1826948713,819,819,819,819,0
|
|
20250213,183800,1826948713,819,819,819,819,0
|
|
20250213,183700,1826948713,819,819,819,819,0
|
|
20250213,183600,1826948713,819,819,819,819,0
|
|
20250213,183500,1826948713,819,819,819,819,0
|
|
20250213,183400,1826948713,819,819,819,819,0
|
|
20250213,183300,1826948713,819,819,819,819,0
|
|
20250213,183200,1826948713,819,819,819,819,0
|
|
20250213,183100,1826948713,819,819,819,819,0
|
|
20250213,183000,1826948713,819,819,819,819,0
|
|
20250213,182900,1826948713,819,819,819,819,0
|
|
20250213,182800,1826948713,819,819,819,819,0
|
|
20250213,182700,1826948713,819,819,819,819,0
|
|
20250213,182600,1826948713,819,819,819,819,0
|
|
20250213,182500,1826948713,819,819,819,819,0
|
|
20250213,182400,1826948713,819,819,819,819,0
|
|
20250213,182300,1826948713,819,819,819,819,0
|
|
20250213,182200,1826948713,819,819,819,819,0
|
|
20250213,182100,1826948713,819,819,819,819,0
|
|
20250213,182000,1826948713,819,819,819,819,0
|
|
20250213,181900,1826948713,819,819,819,819,0
|
|
20250213,181800,1826948713,819,819,819,819,0
|
|
20250213,181700,1826948713,819,819,819,819,0
|
|
20250213,181600,1826948713,819,819,819,819,0
|
|
20250213,181500,1826948713,819,819,819,819,0
|
|
20250213,181400,1826948713,819,819,819,819,0
|
|
20250213,181300,1826948713,819,819,819,819,0
|
|
20250213,181200,1826948713,819,819,819,819,0
|
|
20250213,181100,1826948713,819,819,819,819,9909
|
|
20250213,181000,1826948713,819,819,819,819,0
|
|
20250213,180900,1826948713,819,819,819,819,0
|
|
20250213,180800,1826948713,819,819,819,819,0
|
|
20250213,180700,1826948713,819,819,819,819,0
|
|
20250213,180600,1826948713,819,819,819,819,0
|
|
20250213,180500,1826948713,819,819,819,819,0
|
|
20250213,180400,1826948713,819,819,819,819,0
|
|
20250213,180300,1826948713,819,819,819,819,0
|
|
20250213,180200,1826948713,819,819,819,819,0
|
|
20250213,180100,1826948713,819,819,819,819,0
|
|
20250213,180000,1826948713,819,819,819,819,0
|
|
20250213,175900,1826948713,819,819,819,819,0
|
|
20250213,175800,1826948713,819,819,819,819,0
|
|
20250213,175700,1826948713,819,819,819,819,0
|
|
20250213,175600,1826948713,819,819,819,819,0
|
|
20250213,175500,1826948713,819,819,819,819,0
|
|
20250213,175400,1826948713,819,819,819,819,0
|
|
20250213,175300,1826948713,819,819,819,819,0
|
|
20250213,175200,1826948713,819,819,819,819,0
|
|
20250213,175100,1826948713,819,819,819,819,0
|
|
20250213,175000,1826948713,819,819,819,819,0
|
|
20250213,174900,1826948713,819,819,819,819,0
|
|
20250213,174800,1826948713,819,819,819,819,0
|
|
20250213,174700,1826948713,819,819,819,819,0
|
|
20250213,174600,1826948713,819,819,819,819,0
|
|
20250213,174500,1826948713,819,819,819,819,0
|
|
20250213,174400,1826948713,819,819,819,819,0
|
|
20250213,174300,1826948713,819,819,819,819,0
|
|
20250213,174200,1826948713,819,819,819,819,0
|
|
20250213,174100,1826948713,819,819,819,819,9909
|
|
20250213,174000,1826948713,819,819,819,819,0
|
|
20250213,173900,1826948713,819,819,819,819,0
|
|
20250213,173800,1826948713,819,819,819,819,0
|
|
20250213,173700,1826948713,819,819,819,819,0
|
|
20250213,173600,1826948713,819,819,819,819,0
|
|
20250213,173500,1826948713,819,819,819,819,0
|
|
20250213,173400,1826948713,819,819,819,819,0
|
|
20250213,173300,1826948713,819,819,819,819,0
|
|
20250213,173200,1826948713,819,819,819,819,0
|
|
20250213,173100,1826948713,819,819,819,819,0
|
|
20250213,173000,1826948713,819,819,819,819,0
|
|
20250213,172900,1826948713,819,819,819,819,0
|
|
20250213,172800,1826948713,819,819,819,819,0
|
|
20250213,172700,1826948713,819,819,819,819,0
|
|
20250213,172600,1826948713,819,819,819,819,0
|
|
20250213,172500,1826948713,819,819,819,819,0
|
|
20250213,172400,1826948713,819,819,819,819,0
|
|
20250213,172300,1826948713,819,819,819,819,0
|
|
20250213,172200,1826948713,819,819,819,819,0
|
|
20250213,172100,1826948713,819,819,819,819,0
|
|
20250213,172000,1826948713,819,819,819,819,0
|
|
20250213,171900,1826948713,819,819,819,819,0
|
|
20250213,171800,1826948713,819,819,819,819,0
|
|
20250213,171700,1826948713,819,819,819,819,0
|
|
20250213,171600,1826948713,819,819,819,819,0
|
|
20250213,171500,1826948713,819,819,819,819,0
|
|
20250213,171400,1826948713,819,819,819,819,0
|
|
20250213,171300,1826948713,819,819,819,819,0
|
|
20250213,171200,1826948713,819,819,819,819,0
|
|
20250213,171100,1826948713,819,819,819,819,9909
|
|
20250213,171000,1826948713,819,819,819,819,0
|
|
20250213,170900,1826948713,819,819,819,819,0
|
|
20250213,170800,1826948713,819,819,819,819,0
|
|
20250213,170700,1826948713,819,819,819,819,0
|
|
20250213,170600,1826948713,819,819,819,819,0
|
|
20250213,170500,1826948713,819,819,819,819,0
|
|
20250213,170400,1826948713,819,819,819,819,0
|
|
20250213,170300,1826948713,819,819,819,819,0
|
|
20250213,170200,1826948713,819,819,819,819,0
|
|
20250213,170100,1826948713,819,819,819,819,0
|
|
20250213,170000,1826948713,819,819,819,819,0
|
|
20250213,165900,1826948713,819,819,819,819,0
|
|
20250213,165800,1826948713,819,819,819,819,0
|
|
20250213,165700,1826948713,819,819,819,819,0
|
|
20250213,165600,1826948713,819,819,819,819,0
|
|
20250213,165500,1826948713,819,819,819,819,0
|
|
20250213,165400,1826948713,819,819,819,819,0
|
|
20250213,165300,1826948713,819,819,819,819,0
|
|
20250213,165200,1826948713,819,819,819,819,0
|
|
20250213,165100,1826948713,819,819,819,819,0
|
|
20250213,165000,1826948713,819,819,819,819,0
|
|
20250213,164900,1826948713,819,819,819,819,0
|
|
20250213,164800,1826948713,819,819,819,819,0
|
|
20250213,164700,1826948713,819,819,819,819,0
|
|
20250213,164600,1826948713,819,819,819,819,0
|
|
20250213,164500,1826948713,819,819,819,819,0
|
|
20250213,164400,1826948713,819,819,819,819,0
|
|
20250213,164300,1826948713,819,819,819,819,0
|
|
20250213,164200,1826948713,819,819,819,819,0
|
|
20250213,164100,1826948713,819,819,819,819,9909
|
|
20250213,164000,1826948713,819,819,819,819,0
|
|
20250213,163900,1826948713,819,819,819,819,0
|
|
20250213,163800,1826948713,819,819,819,819,0
|
|
20250213,163700,1826948713,819,819,819,819,0
|
|
20250213,163600,1826948713,819,819,819,819,0
|
|
20250213,163500,1826948713,819,819,819,819,0
|
|
20250213,163400,1826948713,819,819,819,819,0
|
|
20250213,163300,1826948713,819,819,819,819,0
|
|
20250213,163200,1826948713,819,819,819,819,0
|
|
20250213,163100,1826948713,819,819,819,819,0
|
|
20250213,163000,1826948713,819,819,819,819,0
|
|
20250213,162900,1826948713,819,819,819,819,0
|
|
20250213,162800,1826948713,819,819,819,819,0
|
|
20250213,162700,1826948713,819,819,819,819,0
|
|
20250213,162600,1826948713,819,819,819,819,0
|
|
20250213,162500,1826948713,819,819,819,819,0
|
|
20250213,162400,1826948713,819,819,819,819,0
|
|
20250213,162300,1826948713,819,819,819,819,0
|
|
20250213,162200,1826948713,819,819,819,819,0
|
|
20250213,162100,1826948713,819,819,819,819,0
|
|
20250213,162000,1826948713,819,819,819,819,0
|
|
20250213,161900,1826948713,819,819,819,819,0
|
|
20250213,161800,1826948713,819,819,819,819,0
|
|
20250213,161700,1826948713,819,819,819,819,0
|
|
20250213,161600,1826948713,819,819,819,819,0
|
|
20250213,161500,1826948713,819,819,819,819,0
|
|
20250213,161400,1826948713,819,819,819,819,0
|
|
20250213,161300,1826948713,819,819,819,819,0
|
|
20250213,161200,1826948713,819,819,819,819,0
|
|
20250213,161100,1826948713,819,819,819,819,9909
|
|
20250213,161000,1826948713,819,819,819,819,0
|
|
20250213,160900,1826948713,819,819,819,819,0
|
|
20250213,160800,1826948713,819,819,819,819,0
|
|
20250213,160700,1826948713,819,819,819,819,0
|
|
20250213,160600,1826948713,819,819,819,819,0
|
|
20250213,160500,1826948713,819,819,819,819,0
|
|
20250213,160400,1826948713,819,819,819,819,0
|
|
20250213,160300,1826948713,819,819,819,819,0
|
|
20250213,160200,1826948713,819,819,819,819,0
|
|
20250213,160100,1826948713,819,819,819,819,0
|
|
20250213,160000,1826948713,819,819,819,819,0
|
|
20250213,155900,1826948713,819,819,819,819,0
|
|
20250213,155800,1826948713,819,819,819,819,0
|
|
20250213,155700,1826948713,819,819,819,819,0
|
|
20250213,155600,1826948713,819,819,819,819,0
|
|
20250213,155500,1826948713,819,819,819,819,0
|
|
20250213,155400,1826948713,819,819,819,819,0
|
|
20250213,155300,1826948713,819,819,819,819,0
|
|
20250213,155200,1826948713,819,819,819,819,0
|
|
20250213,155100,1826948713,819,819,819,819,0
|
|
20250213,155000,1826948713,819,819,819,819,0
|
|
20250213,154900,1826948713,819,819,819,819,0
|
|
20250213,154800,1826948713,819,819,819,819,0
|
|
20250213,154700,1826948713,819,819,819,819,0
|
|
20250213,154600,1826948713,819,819,819,819,0
|
|
20250213,154500,1826948713,819,819,819,819,0
|
|
20250213,154400,1826948713,819,819,819,819,0
|
|
20250213,154300,1826948713,819,819,819,819,0
|
|
20250213,154200,1826948713,819,819,819,819,0
|
|
20250213,154100,1826948713,819,819,819,819,9909
|
|
20250213,154000,1826948713,819,819,819,819,0
|
|
20250213,153900,1826948713,819,819,819,819,0
|
|
20250213,153800,1826948713,819,819,819,819,0
|
|
20250213,153700,1826948713,819,819,819,819,0
|
|
20250213,153600,1826948713,819,819,819,819,0
|
|
20250213,153500,1826948713,819,819,819,819,0
|
|
20250213,153400,1826948713,819,819,819,819,0
|
|
20250213,153300,1826948713,819,819,819,819,0
|
|
20250213,153200,1826948713,819,819,819,819,0
|
|
20250213,153100,1826948713,819,819,819,819,0
|
|
20250213,153000,1826948713,819,819,819,819,9909
|
|
20250213,152900,1818833242,817,817,817,817,0
|
|
20250213,152800,1818833242,817,817,817,817,0
|
|
20250213,152700,1818833242,817,817,817,817,0
|
|
20250213,152600,1818833242,817,817,817,817,0
|
|
20250213,152500,1818833242,817,817,817,817,0
|
|
20250213,152400,1818833242,817,817,817,817,0
|
|
20250213,152300,1818833242,817,817,817,817,0
|
|
20250213,152200,1818833242,817,817,817,817,0
|
|
20250213,152100,1818833242,817,817,817,817,0
|
|
20250213,152000,1818833242,817,817,817,817,0
|
|
20250213,151900,1818833242,817,816,817,814,9030
|
|
20250213,151800,1811466504,816,817,817,816,1223
|
|
20250213,151700,1810468514,817,818,818,817,2745
|
|
20250213,151600,1808225698,818,819,819,818,251
|
|
20250213,151500,1808020379,819,817,820,817,4451
|
|
20250213,151400,1804383860,817,820,820,817,6894
|
|
20250213,151300,1798749207,820,819,820,819,1560
|
|
20250213,151200,1797471565,819,819,819,819,1303
|
|
20250213,151100,1796404408,819,818,819,818,1526
|
|
20250213,151000,1795156131,817,817,817,817,906
|
|
20250213,150900,1794415929,817,816,817,815,18665
|
|
20250213,150800,1779187833,816,817,818,816,11064
|
|
20250213,150700,1770155132,818,818,818,817,733
|
|
20250213,150600,1769555790,818,819,819,818,4522
|
|
20250213,150500,1765855272,819,819,819,819,913
|
|
20250213,150400,1765107525,819,818,819,818,1539
|
|
20250213,150300,1763848323,819,820,820,819,5005
|
|
20250213,150200,1759749224,819,819,819,819,3297
|
|
20250213,150100,1757048981,819,819,820,819,5908
|
|
20250213,150000,1752210326,819,819,819,817,684
|
|
20250213,145900,1751650730,819,820,820,819,458
|
|
20250213,145800,1751275381,819,819,820,819,18
|
|
20250213,145700,1751260635,819,819,819,819,5
|
|
20250213,145600,1751256540,818,819,820,818,5876
|
|
20250213,145500,1746449869,816,816,816,816,90
|
|
20250213,145400,1746376429,816,819,819,816,7210
|
|
20250213,145300,1740475852,819,820,820,819,303
|
|
20250213,145200,1740227594,820,820,820,820,4689
|
|
20250213,145100,1736382614,821,821,821,821,2102
|
|
20250213,145000,1734656872,820,820,820,820,3243
|
|
20250213,144900,1731997612,820,820,820,820,1787
|
|
20250213,144800,1730532272,820,820,820,820,0
|
|
20250213,144700,1730532272,820,820,820,820,1
|
|
20250213,144600,1730531452,820,819,820,819,1222
|
|
20250213,144500,1729530612,819,819,819,819,16
|
|
20250213,144400,1729517508,819,818,819,818,626
|
|
20250213,144300,1729005014,819,819,819,819,100
|
|
20250213,144200,1728923114,818,818,818,818,2
|
|
20250213,144100,1728921478,818,819,819,818,165
|
|
20250213,144000,1728786491,819,820,820,819,4712
|
|
20250213,143900,1724925361,820,819,820,819,989
|
|
20250213,143800,1724115249,819,819,819,819,181
|
|
20250213,143700,1723967010,819,818,819,818,31
|
|
20250213,143600,1723941641,817,818,818,817,8148
|
|
20250213,143500,1717277053,817,817,817,817,449
|
|
20250213,143400,1716910220,817,815,817,815,1050
|
|
20250213,143300,1716053470,817,817,817,817,50
|
|
20250213,143200,1716012620,817,817,817,817,60
|
|
20250213,143100,1715963600,815,815,815,815,100
|
|
20250213,143000,1715882100,818,815,818,815,1412
|
|
20250213,142900,1714729921,815,815,815,815,1
|
|
20250213,142800,1714729106,817,816,817,816,181
|
|
20250213,142700,1714581239,814,814,814,814,1615
|
|
20250213,142600,1713266629,816,816,817,816,227
|
|
20250213,142500,1713081226,816,814,816,814,197
|
|
20250213,142400,1712920476,816,816,816,816,1
|
|
20250213,142300,1712919660,816,816,816,816,1
|
|
20250213,142200,1712918844,813,814,814,813,39
|
|
20250213,142100,1712887126,813,813,813,813,2091
|
|
20250213,142000,1711187143,812,816,817,812,87809
|
|
20250213,141900,1639771843,817,817,818,815,992
|
|
20250213,141800,1638962845,818,816,818,816,902
|
|
20250213,141700,1638226711,816,816,817,816,7794
|
|
20250213,141600,1631866707,816,816,816,816,0
|
|
20250213,141500,1631866707,816,816,816,816,2
|
|
20250213,141400,1631865075,816,817,817,816,102
|
|
20250213,141300,1631781829,816,817,817,816,2512
|
|
20250213,141200,1629731596,820,819,820,817,3115
|
|
20250213,141100,1627179973,817,819,819,817,846
|
|
20250213,141000,1626487243,818,817,819,816,891
|
|
20250213,140900,1625759773,818,818,818,818,473
|
|
20250213,140800,1625372859,818,818,818,818,2
|
|
20250213,140700,1625371223,815,816,816,815,430
|
|
20250213,140600,1625020764,815,816,816,815,20312
|
|
20250213,140500,1608461167,818,818,818,817,1552
|
|
20250213,140400,1607192487,819,819,819,819,26
|
|
20250213,140300,1607171193,819,819,819,819,8
|
|
20250213,140200,1607164641,819,820,820,819,2956
|
|
20250213,140100,1604743136,820,818,820,818,15929
|
|
20250213,140000,1591689856,819,818,819,818,9
|
|
20250213,135900,1591682492,818,817,818,817,63
|
|
20250213,135800,1591631019,817,819,819,817,971
|
|
20250213,135700,1590837694,819,818,819,818,53
|
|
20250213,135600,1590794337,816,816,816,816,0
|
|
20250213,135500,1590794337,816,816,816,816,94
|
|
20250213,135400,1590717633,818,816,818,816,9492
|
|
20250213,135300,1582962164,817,816,817,816,1714
|
|
20250213,135200,1581563485,816,816,816,816,1005
|
|
20250213,135100,1580743405,816,816,816,816,2913
|
|
20250213,135000,1578366397,814,815,815,814,3783
|
|
20250213,134900,1575287023,815,815,815,815,2057
|
|
20250213,134800,1573610568,815,814,815,814,92
|
|
20250213,134700,1573535630,814,814,814,814,0
|
|
20250213,134600,1573535630,814,814,814,814,0
|
|
20250213,134500,1573535630,814,815,815,814,856
|
|
20250213,134400,1572838831,815,815,816,815,2886
|
|
20250213,134300,1570486739,814,814,815,814,2673
|
|
20250213,134200,1568310744,814,814,814,814,500
|
|
20250213,134100,1567903744,814,814,814,814,1301
|
|
20250213,134000,1566844730,813,815,815,813,227
|
|
20250213,133900,1566659929,816,816,816,816,2
|
|
20250213,133800,1566658297,816,813,816,813,7025
|
|
20250213,133700,1560944956,815,813,815,813,188
|
|
20250213,133600,1560792012,813,813,813,813,752
|
|
20250213,133500,1560180636,813,816,816,813,5520
|
|
20250213,133400,1555689055,816,816,816,816,100
|
|
20250213,133300,1555607455,816,816,816,816,405
|
|
20250213,133200,1555276975,815,815,816,815,2848
|
|
20250213,133100,1552955507,815,815,815,815,650
|
|
20250213,133000,1552425757,815,815,815,815,709
|
|
20250213,132900,1551847922,815,816,816,815,2070
|
|
20250213,132800,1550160862,815,815,815,815,9
|
|
20250213,132700,1550153527,814,815,815,814,724
|
|
20250213,132600,1549563491,815,815,815,815,3
|
|
20250213,132500,1549561046,814,814,814,814,1
|
|
20250213,132400,1549560232,814,814,814,814,25
|
|
20250213,132300,1549539882,812,814,814,812,6419
|
|
20250213,132200,1544324641,814,815,815,814,894
|
|
20250213,132100,1543596534,815,815,815,815,20
|
|
20250213,132000,1543580234,815,815,815,815,200
|
|
20250213,131900,1543417234,814,814,814,814,1406
|
|
20250213,131800,1542272750,816,816,816,816,6657
|
|
20250213,131700,1536840638,816,817,817,816,1291
|
|
20250213,131600,1535786911,817,817,817,817,100
|
|
20250213,131500,1535705211,817,817,817,817,138
|
|
20250213,131400,1535592465,816,816,816,816,1712
|
|
20250213,131300,1534195473,814,814,814,814,1
|
|
20250213,131200,1534194659,816,816,816,814,1932
|
|
20250213,131100,1532621273,816,815,816,815,3228
|
|
20250213,131000,1529988629,815,814,815,813,1354
|
|
20250213,130900,1528886795,814,815,815,814,18
|
|
20250213,130800,1528872142,815,815,815,814,2674
|
|
20250213,130700,1526693032,815,815,815,815,1166
|
|
20250213,130600,1525742742,815,815,815,815,85
|
|
20250213,130500,1525673467,815,815,816,815,1112
|
|
20250213,130400,1524767186,815,814,815,814,81
|
|
20250213,130300,1524701230,814,813,817,811,16587
|
|
20250213,130200,1511236852,813,817,817,812,23179
|
|
20250213,130100,1492384683,816,817,817,816,2019
|
|
20250213,130000,1490737149,818,819,819,818,33
|
|
20250213,125900,1490710135,819,818,819,817,3952
|
|
20250213,125800,1487480508,818,818,818,818,773
|
|
20250213,125700,1486848194,816,817,817,816,2038
|
|
20250213,125600,1485185162,818,819,820,818,830
|
|
20250213,125500,1484506192,819,819,820,819,619
|
|
20250213,125400,1483999225,819,819,820,819,2507
|
|
20250213,125300,1481945127,819,819,819,818,9
|
|
20250213,125200,1481937757,819,817,819,815,3984
|
|
20250213,125100,1478686028,817,820,820,817,474
|
|
20250213,125000,1478298742,820,820,820,820,3
|
|
20250213,124900,1478296282,818,818,820,818,3910
|
|
20250213,124800,1475095087,818,816,818,816,5884
|
|
20250213,124700,1470289589,813,813,813,813,666
|
|
20250213,124600,1469748131,813,815,815,813,953
|
|
20250213,124500,1468971919,816,816,817,816,1852
|
|
20250213,124400,1467459785,815,815,816,815,1970
|
|
20250213,124300,1465854226,815,812,815,812,5364
|
|
20250213,124200,1461497952,812,814,814,812,2333
|
|
20250213,124100,1459603462,816,815,816,811,24577
|
|
20250213,124000,1439652959,815,815,815,815,35
|
|
20250213,123900,1439624434,811,820,820,811,16313
|
|
20250213,123800,1426357802,820,820,820,820,109
|
|
20250213,123700,1426268422,819,819,819,819,1025
|
|
20250213,123600,1425428947,819,818,819,813,10855
|
|
20250213,123500,1416583295,818,819,819,818,1390
|
|
20250213,123400,1415446274,820,820,820,820,1305
|
|
20250213,123300,1414376174,819,819,819,819,0
|
|
20250213,123200,1414376174,819,820,820,819,104
|
|
20250213,123100,1414290904,820,819,821,819,1389
|
|
20250213,123000,1413151959,819,820,820,819,1789
|
|
20250213,122900,1411685282,821,821,821,821,0
|
|
20250213,122800,1411685282,821,821,821,821,5
|
|
20250213,122700,1411681177,822,821,823,821,1119
|
|
20250213,122600,1410760712,821,823,824,821,1258
|
|
20250213,122500,1409726821,824,821,824,819,7862
|
|
20250213,122400,1403263131,821,819,821,819,201
|
|
20250213,122300,1403098310,819,819,821,819,1790
|
|
20250213,122200,1401629582,820,820,821,819,1975
|
|
20250213,122100,1400011849,820,819,820,817,2600
|
|
20250213,122000,1397885501,821,820,821,820,3426
|
|
20250213,121900,1395076180,820,820,820,820,35
|
|
20250213,121800,1395047480,820,820,820,820,0
|
|
20250213,121700,1395047480,820,820,821,819,59
|
|
20250213,121600,1394999103,820,818,820,818,3560
|
|
20250213,121500,1392080677,818,818,818,818,2101
|
|
20250213,121400,1390362059,817,817,817,817,1046
|
|
20250213,121300,1389507477,816,818,818,815,6673
|
|
20250213,121200,1384065116,818,819,819,818,561
|
|
20250213,121100,1383606207,818,817,818,817,2513
|
|
20250213,121000,1381552651,817,818,818,817,3529
|
|
20250213,120900,1378665935,817,817,817,817,482
|
|
20250213,120800,1378272141,816,817,817,816,868
|
|
20250213,120700,1377562989,817,816,817,815,1396
|
|
20250213,120600,1376423947,815,816,816,815,2210
|
|
20250213,120500,1374620627,816,814,816,814,1067
|
|
20250213,120400,1373751852,814,814,815,813,2154
|
|
20250213,120300,1371999078,814,814,814,814,4965
|
|
20250213,120200,1367957568,814,816,816,814,3013
|
|
20250213,120100,1365498962,816,815,816,814,4573
|
|
20250213,120000,1361773407,816,817,817,815,3579
|
|
20250213,115900,1358856494,817,818,819,816,4951
|
|
20250213,115800,1354811932,816,819,819,816,11061
|
|
20250213,115700,1345774934,819,817,819,816,3311
|
|
20250213,115600,1343070266,817,814,817,814,3459
|
|
20250213,115500,1340254384,814,816,817,812,26688
|
|
20250213,115400,1318538699,817,817,818,816,5353
|
|
20250213,115300,1314169265,816,816,819,815,4980
|
|
20250213,115200,1310105935,817,817,820,815,719
|
|
20250213,115100,1309519479,817,817,817,813,10370
|
|
20250213,115000,1301076908,816,817,817,810,71629
|
|
20250213,114900,1242740456,817,820,821,816,24347
|
|
20250213,114800,1222822675,821,821,821,820,1349
|
|
20250213,114700,1221715521,822,824,824,819,51503
|
|
20250213,114600,1179469821,823,823,824,822,1635
|
|
20250213,114500,1178124640,824,824,824,824,115
|
|
20250213,114400,1178029880,826,826,826,826,11
|
|
20250213,114300,1178020794,826,824,826,824,3013
|
|
20250213,114200,1175538080,825,826,827,825,5159
|
|
20250213,114100,1171278529,826,826,827,824,8240
|
|
20250213,114000,1164470390,827,826,827,826,5339
|
|
20250213,113900,1160057597,825,823,825,820,95899
|
|
20250213,113800,1081275573,824,823,824,823,412
|
|
20250213,113700,1080936494,823,825,826,823,13817
|
|
20250213,113600,1069548864,826,825,826,825,203
|
|
20250213,113500,1069381249,826,826,826,826,0
|
|
20250213,113400,1069381249,826,826,826,826,614
|
|
20250213,113300,1068874085,826,826,826,825,1227
|
|
20250213,113200,1067861755,826,826,826,826,8
|
|
20250213,113100,1067855147,826,825,826,825,643
|
|
20250213,113000,1067324442,825,825,826,824,2798
|
|
20250213,112900,1065016682,825,825,826,825,1141
|
|
20250213,112800,1064075254,826,825,826,825,490
|
|
20250213,112700,1063670904,825,826,826,824,446
|
|
20250213,112600,1063302788,826,825,826,825,1415
|
|
20250213,112500,1062135398,825,825,826,825,5188
|
|
20250213,112400,1057855276,825,825,825,824,7669
|
|
20250213,112300,1051528764,825,825,825,825,130
|
|
20250213,112200,1051421514,825,825,825,825,10
|
|
20250213,112100,1051413264,825,825,825,824,1259
|
|
20250213,112000,1050374689,824,824,824,824,296
|
|
20250213,111900,1050130785,824,824,825,824,1236
|
|
20250213,111800,1049112320,824,825,825,824,717
|
|
20250213,111700,1048521510,824,825,825,824,38
|
|
20250213,111600,1048490161,824,825,825,824,3213
|
|
20250213,111500,1045842547,826,825,826,824,944
|
|
20250213,111400,1045063439,825,825,825,825,384
|
|
20250213,111300,1044746639,825,825,825,823,177
|
|
20250213,111200,1044600636,825,827,827,820,118454
|
|
20250213,111100,947110016,826,828,830,826,6458
|
|
20250213,111000,941764559,828,827,828,826,313
|
|
20250213,110900,941505699,827,828,828,827,164
|
|
20250213,110800,941370061,828,828,828,827,2181
|
|
20250213,110700,939566312,827,828,828,827,1963
|
|
20250213,110600,937941409,828,827,828,827,7507
|
|
20250213,110500,931730744,826,828,828,826,5315
|
|
20250213,110400,927339848,828,828,828,828,133
|
|
20250213,110300,927229724,831,831,831,831,125
|
|
20250213,110200,927125849,831,831,831,828,936
|
|
20250213,110100,926350790,831,831,831,828,721
|
|
20250213,110000,925753153,831,828,831,828,8
|
|
20250213,105900,925746508,832,828,833,828,5767
|
|
20250213,105800,920955583,828,828,828,826,1207
|
|
20250213,105700,919957572,829,831,831,829,14
|
|
20250213,105600,919945964,828,828,828,828,2373
|
|
20250213,105500,917981120,825,828,831,825,11002
|
|
20250213,105400,908893154,830,828,832,828,1729
|
|
20250213,105300,907459440,826,827,827,826,9244
|
|
20250213,105200,899817079,826,825,826,825,231
|
|
20250213,105100,899626274,826,827,827,825,10466
|
|
20250213,105000,890981367,827,827,827,826,671
|
|
20250213,104900,890427112,827,827,827,826,2965
|
|
20250213,104800,887976994,826,826,826,826,2605
|
|
20250213,104700,885825264,827,828,828,827,3866
|
|
20250213,104600,882627283,828,828,828,827,523
|
|
20250213,104500,882194393,829,829,829,829,192
|
|
20250213,104400,882035225,829,828,829,828,471
|
|
20250213,104300,881644812,829,828,829,828,221
|
|
20250213,104200,881461623,829,829,829,828,1968
|
|
20250213,104100,879830152,829,827,829,827,608
|
|
20250213,104000,879326352,829,829,829,826,307
|
|
20250213,103900,879071855,826,827,827,826,500
|
|
20250213,103800,878658849,826,827,827,826,6516
|
|
20250213,103700,873276552,826,827,827,826,17859
|
|
20250213,103600,858516081,827,829,829,827,7082
|
|
20250213,103500,852659065,829,828,829,828,3227
|
|
20250213,103400,849987037,829,830,830,828,13735
|
|
20250213,103300,838603531,829,830,830,829,2522
|
|
20250213,103200,836511720,830,831,831,830,1123
|
|
20250213,103100,835578997,830,830,830,830,700
|
|
20250213,103000,834997997,831,833,833,829,15005
|
|
20250213,102900,822542945,831,833,833,831,6796
|
|
20250213,102800,816882071,830,832,834,830,10806
|
|
20250213,102700,807905693,834,832,834,831,301
|
|
20250213,102600,807655549,834,832,834,831,302
|
|
20250213,102500,807404466,834,830,834,830,402
|
|
20250213,102400,807070598,831,833,833,831,7263
|
|
20250213,102300,801032639,835,835,835,835,5
|
|
20250213,102200,801028464,835,835,835,833,1131
|
|
20250213,102100,800085888,835,836,836,833,932
|
|
20250213,102000,799308428,836,836,836,835,235
|
|
20250213,101900,799112167,836,835,836,834,1119
|
|
20250213,101800,798178551,835,834,835,834,356
|
|
20250213,101700,797881616,834,833,834,833,86
|
|
20250213,101600,797809897,835,835,835,832,2253
|
|
20250213,101500,795933532,832,834,835,832,1472
|
|
20250213,101400,794708173,836,835,836,832,1112
|
|
20250213,101300,793781918,836,836,837,836,3610
|
|
20250213,101200,790763955,836,834,836,831,493
|
|
20250213,101100,790354058,838,835,838,831,5223
|
|
20250213,101000,785992693,835,828,836,828,5259
|
|
20250213,100900,781602322,832,834,834,827,23283
|
|
20250213,100800,762298505,834,834,834,834,1201
|
|
20250213,100700,761296871,833,833,835,828,9891
|
|
20250213,100600,753096195,835,835,835,833,209
|
|
20250213,100500,752922022,835,833,835,831,2452
|
|
20250213,100400,750879176,833,832,834,830,1308
|
|
20250213,100300,749793267,830,832,833,830,289
|
|
20250213,100200,749552992,835,835,836,830,7214
|
|
20250213,100100,743559607,835,834,836,834,7731
|
|
20250213,100000,737104385,835,832,835,831,9335
|
|
20250213,095900,729312468,828,832,832,827,7432
|
|
20250213,095800,723151151,832,831,833,831,5316
|
|
20250213,095700,718724898,831,832,832,826,9539
|
|
20250213,095600,710826154,829,832,835,828,28722
|
|
20250213,095500,687010460,832,835,835,832,15
|
|
20250213,095400,686997950,837,831,837,828,12504
|
|
20250213,095300,676629401,831,837,837,831,5164
|
|
20250213,095200,672336604,833,833,838,833,874
|
|
20250213,095100,671608557,838,836,838,833,1581
|
|
20250213,095000,670287182,839,836,841,834,4123
|
|
20250213,094900,666841401,836,836,837,835,3677
|
|
20250213,094800,663767928,837,840,840,837,319
|
|
20250213,094700,663500379,836,840,842,836,2887
|
|
20250213,094600,661076403,842,842,842,839,4638
|
|
20250213,094500,657180773,841,844,844,839,6804
|
|
20250213,094400,651460661,843,838,845,837,26408
|
|
20250213,094300,629272854,837,832,839,832,14084
|
|
20250213,094200,617492584,832,827,832,827,4953
|
|
20250213,094100,613383578,827,829,829,826,478
|
|
20250213,094000,612988726,830,830,830,824,2004
|
|
20250213,093900,611334580,827,830,830,827,9355
|
|
20250213,093800,603597952,830,830,831,823,7466
|
|
20250213,093700,597417058,830,826,830,824,10286
|
|
20250213,093600,588909583,826,826,827,822,12614
|
|
20250213,093500,578518344,827,827,827,823,2719
|
|
20250213,093400,576274760,824,826,827,824,19939
|
|
20250213,093300,559816384,824,826,826,824,14233
|
|
20250213,093200,548079333,825,827,827,825,5392
|
|
20250213,093100,543626145,827,827,831,826,6343
|
|
20250213,093000,538384915,827,832,832,827,3649
|
|
20250213,092900,535366325,832,827,833,827,6802
|
|
20250213,092800,529731862,827,828,828,826,1971
|
|
20250213,092700,528103232,828,824,828,824,8242
|
|
20250213,092600,521301769,825,823,826,823,12633
|
|
20250213,092500,510884495,825,825,826,823,22317
|
|
20250213,092400,492490049,825,829,829,824,46816
|
|
20250213,092300,453819436,828,827,830,827,8344
|
|
20250213,092200,446916515,830,829,830,826,16322
|
|
20250213,092100,433391101,830,835,837,830,93646
|
|
20250213,092000,355513203,837,835,837,835,5666
|
|
20250213,091900,350782024,835,837,837,834,23635
|
|
20250213,091800,331045090,837,839,840,837,20074
|
|
20250213,091700,314222020,840,839,840,839,3618
|
|
20250213,091600,311183690,839,844,844,838,10082
|
|
20250213,091500,302717286,844,844,844,842,5106
|
|
20250213,091400,298412234,849,846,849,844,3824
|
|
20250213,091300,295180846,845,846,848,843,4388
|
|
20250213,091200,291472722,844,849,852,844,6873
|
|
20250213,091100,285653168,849,837,861,835,72317
|
|
20250213,091000,224698854,837,840,840,836,29785
|
|
20250213,090900,199763308,838,840,840,838,8628
|
|
20250213,090800,192520932,840,842,845,840,26583
|
|
20250213,090700,170155371,842,841,844,836,23069
|
|
20250213,090600,150803988,841,834,845,833,27636
|
|
20250213,090500,127620495,837,841,841,833,41331
|
|
20250213,090400,93030859,841,851,852,841,24064
|
|
20250213,090300,72698228,847,849,851,847,17253
|
|
20250213,090200,58067483,850,850,854,850,16001
|
|
20250213,090100,44446796,850,862,862,849,11653
|
|
20250213,090000,34517077,860,848,860,841,38670
|