627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192400,3141885792,280,280,280,280,60357
|
|
20250211,192300,3141885792,280,280,280,280,0
|
|
20250211,192200,3141885792,280,280,280,280,0
|
|
20250211,192100,3141885792,280,280,280,280,0
|
|
20250211,192000,3141885792,280,280,280,280,0
|
|
20250211,191900,3141885792,280,280,280,280,0
|
|
20250211,191800,3141885792,280,280,280,280,0
|
|
20250211,191700,3141885792,280,280,280,280,0
|
|
20250211,191600,3141885792,280,280,280,280,0
|
|
20250211,191500,3141885792,280,280,280,280,0
|
|
20250211,191400,3141885792,280,280,280,280,0
|
|
20250211,191300,3141885792,280,280,280,280,0
|
|
20250211,191200,3141885792,280,280,280,280,0
|
|
20250211,191100,3141885792,280,280,280,280,0
|
|
20250211,191000,3141885792,280,280,280,280,0
|
|
20250211,190900,3141885792,280,280,280,280,0
|
|
20250211,190800,3141885792,280,280,280,280,0
|
|
20250211,190700,3141885792,280,280,280,280,0
|
|
20250211,190600,3141885792,280,280,280,280,0
|
|
20250211,190500,3141885792,280,280,280,280,0
|
|
20250211,190400,3141885792,280,280,280,280,0
|
|
20250211,190300,3141885792,280,280,280,280,0
|
|
20250211,190200,3141885792,280,280,280,280,0
|
|
20250211,190100,3141885792,280,280,280,280,0
|
|
20250211,190000,3141885792,280,280,280,280,0
|
|
20250211,185900,3141885792,280,280,280,280,0
|
|
20250211,185800,3141885792,280,280,280,280,0
|
|
20250211,185700,3141885792,280,280,280,280,0
|
|
20250211,185600,3141885792,280,280,280,280,0
|
|
20250211,185500,3141885792,280,280,280,280,0
|
|
20250211,185400,3141885792,280,280,280,280,60357
|
|
20250211,185300,3141885792,280,280,280,280,0
|
|
20250211,185200,3141885792,280,280,280,280,0
|
|
20250211,185100,3141885792,280,280,280,280,0
|
|
20250211,185000,3141885792,280,280,280,280,0
|
|
20250211,184900,3141885792,280,280,280,280,0
|
|
20250211,184800,3141885792,280,280,280,280,0
|
|
20250211,184700,3141885792,280,280,280,280,0
|
|
20250211,184600,3141885792,280,280,280,280,0
|
|
20250211,184500,3141885792,280,280,280,280,0
|
|
20250211,184400,3141885792,280,280,280,280,0
|
|
20250211,184300,3141885792,280,280,280,280,0
|
|
20250211,184200,3141885792,280,280,280,280,0
|
|
20250211,184100,3141885792,280,280,280,280,0
|
|
20250211,184000,3141885792,280,280,280,280,0
|
|
20250211,183900,3141885792,280,280,280,280,0
|
|
20250211,183800,3141885792,280,280,280,280,0
|
|
20250211,183700,3141885792,280,280,280,280,0
|
|
20250211,183600,3141885792,280,280,280,280,0
|
|
20250211,183500,3141885792,280,280,280,280,0
|
|
20250211,183400,3141885792,280,280,280,280,0
|
|
20250211,183300,3141885792,280,280,280,280,0
|
|
20250211,183200,3141885792,280,280,280,280,0
|
|
20250211,183100,3141885792,280,280,280,280,0
|
|
20250211,183000,3141885792,280,280,280,280,0
|
|
20250211,182900,3141885792,280,280,280,280,0
|
|
20250211,182800,3141885792,280,280,280,280,0
|
|
20250211,182700,3141885792,280,280,280,280,0
|
|
20250211,182600,3141885792,280,280,280,280,0
|
|
20250211,182500,3141885792,280,280,280,280,0
|
|
20250211,182400,3141885792,280,280,280,280,60357
|
|
20250211,182300,3141885792,280,280,280,280,0
|
|
20250211,182200,3141885792,280,280,280,280,0
|
|
20250211,182100,3141885792,280,280,280,280,0
|
|
20250211,182000,3141885792,280,280,280,280,0
|
|
20250211,181900,3141885792,280,280,280,280,0
|
|
20250211,181800,3141885792,280,280,280,280,0
|
|
20250211,181700,3141885792,280,280,280,280,0
|
|
20250211,181600,3141885792,280,280,280,280,0
|
|
20250211,181500,3141885792,280,280,280,280,0
|
|
20250211,181400,3141885792,280,280,280,280,0
|
|
20250211,181300,3141885792,280,280,280,280,0
|
|
20250211,181200,3141885792,280,280,280,280,0
|
|
20250211,181100,3141885792,280,280,280,280,0
|
|
20250211,181000,3141885792,280,280,280,280,0
|
|
20250211,180900,3141885792,280,280,280,280,0
|
|
20250211,180800,3141885792,280,280,280,280,0
|
|
20250211,180700,3141885792,280,280,280,280,0
|
|
20250211,180600,3141885792,280,280,280,280,0
|
|
20250211,180500,3141885792,280,280,280,280,0
|
|
20250211,180400,3141885792,280,280,280,280,0
|
|
20250211,180300,3141885792,280,280,280,280,0
|
|
20250211,180200,3141885792,280,280,280,280,0
|
|
20250211,180100,3141885792,280,280,280,280,0
|
|
20250211,180000,3141885792,280,280,280,280,0
|
|
20250211,175900,3141885792,280,280,280,280,0
|
|
20250211,175800,3141885792,280,280,280,280,0
|
|
20250211,175700,3141885792,280,280,280,280,0
|
|
20250211,175600,3141885792,280,280,280,280,0
|
|
20250211,175500,3141885792,280,280,280,280,0
|
|
20250211,175400,3141885792,280,280,280,280,60357
|
|
20250211,175300,3141885792,280,280,280,280,0
|
|
20250211,175200,3141885792,280,280,280,280,0
|
|
20250211,175100,3141885792,280,280,280,280,0
|
|
20250211,175000,3141885792,280,280,280,280,0
|
|
20250211,174900,3141885792,280,280,280,280,0
|
|
20250211,174800,3141885792,280,280,280,280,0
|
|
20250211,174700,3141885792,280,280,280,280,0
|
|
20250211,174600,3141885792,280,280,280,280,0
|
|
20250211,174500,3141885792,280,280,280,280,0
|
|
20250211,174400,3141885792,280,280,280,280,0
|
|
20250211,174300,3141885792,280,280,280,280,0
|
|
20250211,174200,3141885792,280,280,280,280,0
|
|
20250211,174100,3141885792,280,280,280,280,0
|
|
20250211,174000,3141885792,280,280,280,280,0
|
|
20250211,173900,3141885792,280,280,280,280,0
|
|
20250211,173800,3141885792,280,280,280,280,0
|
|
20250211,173700,3141885792,280,280,280,280,0
|
|
20250211,173600,3141885792,280,280,280,280,0
|
|
20250211,173500,3141885792,280,280,280,280,0
|
|
20250211,173400,3141885792,280,280,280,280,0
|
|
20250211,173300,3141885792,280,280,280,280,0
|
|
20250211,173200,3141885792,280,280,280,280,0
|
|
20250211,173100,3141885792,280,280,280,280,0
|
|
20250211,173000,3141885792,280,280,280,280,0
|
|
20250211,172900,3141885792,280,280,280,280,0
|
|
20250211,172800,3141885792,280,280,280,280,0
|
|
20250211,172700,3141885792,280,280,280,280,0
|
|
20250211,172600,3141885792,280,280,280,280,0
|
|
20250211,172500,3141885792,280,280,280,280,0
|
|
20250211,172400,3141885792,280,280,280,280,60357
|
|
20250211,172300,3141885792,280,280,280,280,0
|
|
20250211,172200,3141885792,280,280,280,280,0
|
|
20250211,172100,3141885792,280,280,280,280,0
|
|
20250211,172000,3141885792,280,280,280,280,0
|
|
20250211,171900,3141885792,280,280,280,280,0
|
|
20250211,171800,3141885792,280,280,280,280,0
|
|
20250211,171700,3141885792,280,280,280,280,0
|
|
20250211,171600,3141885792,280,280,280,280,0
|
|
20250211,171500,3141885792,280,280,280,280,0
|
|
20250211,171400,3141885792,280,280,280,280,0
|
|
20250211,171300,3141885792,280,280,280,280,0
|
|
20250211,171200,3141885792,280,280,280,280,0
|
|
20250211,171100,3141885792,280,280,280,280,0
|
|
20250211,171000,3141885792,280,280,280,280,0
|
|
20250211,170900,3141885792,280,280,280,280,0
|
|
20250211,170800,3141885792,280,280,280,280,0
|
|
20250211,170700,3141885792,280,280,280,280,0
|
|
20250211,170600,3141885792,280,280,280,280,0
|
|
20250211,170500,3141885792,280,280,280,280,0
|
|
20250211,170400,3141885792,280,280,280,280,0
|
|
20250211,170300,3141885792,280,280,280,280,0
|
|
20250211,170200,3141885792,280,280,280,280,0
|
|
20250211,170100,3141885792,280,280,280,280,0
|
|
20250211,170000,3141885792,280,280,280,280,0
|
|
20250211,165900,3141885792,280,280,280,280,0
|
|
20250211,165800,3141885792,280,280,280,280,0
|
|
20250211,165700,3141885792,280,280,280,280,0
|
|
20250211,165600,3141885792,280,280,280,280,0
|
|
20250211,165500,3141885792,280,280,280,280,0
|
|
20250211,165400,3141885792,280,280,280,280,60357
|
|
20250211,165300,3141885792,280,280,280,280,0
|
|
20250211,165200,3141885792,280,280,280,280,0
|
|
20250211,165100,3141885792,280,280,280,280,0
|
|
20250211,165000,3141885792,280,280,280,280,0
|
|
20250211,164900,3141885792,280,280,280,280,0
|
|
20250211,164800,3141885792,280,280,280,280,0
|
|
20250211,164700,3141885792,280,280,280,280,0
|
|
20250211,164600,3141885792,280,280,280,280,0
|
|
20250211,164500,3141885792,280,280,280,280,0
|
|
20250211,164400,3141885792,280,280,280,280,0
|
|
20250211,164300,3141885792,280,280,280,280,0
|
|
20250211,164200,3141885792,280,280,280,280,0
|
|
20250211,164100,3141885792,280,280,280,280,0
|
|
20250211,164000,3141885792,280,280,280,280,0
|
|
20250211,163900,3141885792,280,280,280,280,0
|
|
20250211,163800,3141885792,280,280,280,280,0
|
|
20250211,163700,3141885792,280,280,280,280,0
|
|
20250211,163600,3141885792,280,280,280,280,0
|
|
20250211,163500,3141885792,280,280,280,280,0
|
|
20250211,163400,3141885792,280,280,280,280,0
|
|
20250211,163300,3141885792,280,280,280,280,0
|
|
20250211,163200,3141885792,280,280,280,280,0
|
|
20250211,163100,3141885792,280,280,280,280,0
|
|
20250211,163000,3141885792,280,280,280,280,0
|
|
20250211,162900,3141885792,280,280,280,280,0
|
|
20250211,162800,3141885792,280,280,280,280,0
|
|
20250211,162700,3141885792,280,280,280,280,0
|
|
20250211,162600,3141885792,280,280,280,280,0
|
|
20250211,162500,3141885792,280,280,280,280,0
|
|
20250211,162400,3141885792,280,280,280,280,60357
|
|
20250211,162300,3141885792,280,280,280,280,0
|
|
20250211,162200,3141885792,280,280,280,280,0
|
|
20250211,162100,3141885792,280,280,280,280,0
|
|
20250211,162000,3141885792,280,280,280,280,0
|
|
20250211,161900,3141885792,280,280,280,280,0
|
|
20250211,161800,3141885792,280,280,280,280,0
|
|
20250211,161700,3141885792,280,280,280,280,0
|
|
20250211,161600,3141885792,280,280,280,280,0
|
|
20250211,161500,3141885792,280,280,280,280,0
|
|
20250211,161400,3141885792,280,280,280,280,0
|
|
20250211,161300,3141885792,280,280,280,280,0
|
|
20250211,161200,3141885792,280,280,280,280,0
|
|
20250211,161100,3141885792,280,280,280,280,0
|
|
20250211,161000,3141885792,280,280,280,280,0
|
|
20250211,160900,3141885792,280,280,280,280,0
|
|
20250211,160800,3141885792,280,280,280,280,0
|
|
20250211,160700,3141885792,280,280,280,280,0
|
|
20250211,160600,3141885792,280,280,280,280,0
|
|
20250211,160500,3141885792,280,280,280,280,0
|
|
20250211,160400,3141885792,280,280,280,280,0
|
|
20250211,160300,3141885792,280,280,280,280,0
|
|
20250211,160200,3141885792,280,280,280,280,0
|
|
20250211,160100,3141885792,280,280,280,280,0
|
|
20250211,160000,3141885792,280,280,280,280,0
|
|
20250211,155900,3141885792,280,280,280,280,0
|
|
20250211,155800,3141885792,280,280,280,280,0
|
|
20250211,155700,3141885792,280,280,280,280,0
|
|
20250211,155600,3141885792,280,280,280,280,0
|
|
20250211,155500,3141885792,280,280,280,280,0
|
|
20250211,155400,3141885792,280,280,280,280,60357
|
|
20250211,155300,3141885792,280,280,280,280,0
|
|
20250211,155200,3141885792,280,280,280,280,0
|
|
20250211,155100,3141885792,280,280,280,280,0
|
|
20250211,155000,3141885792,280,280,280,280,0
|
|
20250211,154900,3141885792,280,280,280,280,0
|
|
20250211,154800,3141885792,280,280,280,280,0
|
|
20250211,154700,3141885792,280,280,280,280,0
|
|
20250211,154600,3141885792,280,280,280,280,0
|
|
20250211,154500,3141885792,280,280,280,280,0
|
|
20250211,154400,3141885792,280,280,280,280,0
|
|
20250211,154300,3141885792,280,280,280,280,0
|
|
20250211,154200,3141885792,280,280,280,280,0
|
|
20250211,154100,3141885792,280,280,280,280,0
|
|
20250211,154000,3141885792,280,280,280,280,0
|
|
20250211,153900,3141885792,280,280,280,280,0
|
|
20250211,153800,3141885792,280,280,280,280,0
|
|
20250211,153700,3141885792,280,280,280,280,0
|
|
20250211,153600,3141885792,280,280,280,280,0
|
|
20250211,153500,3141885792,280,280,280,280,0
|
|
20250211,153400,3141885792,280,280,280,280,0
|
|
20250211,153300,3141885792,280,280,280,280,0
|
|
20250211,153200,3141885792,280,280,280,280,0
|
|
20250211,153100,3141885792,280,280,280,280,0
|
|
20250211,153000,3141885792,280,280,280,280,60357
|
|
20250211,152900,3124985832,280,280,280,280,0
|
|
20250211,152800,3124985832,280,280,280,280,0
|
|
20250211,152700,3124985832,280,280,280,280,0
|
|
20250211,152600,3124985832,280,280,280,280,0
|
|
20250211,152500,3124985832,280,280,280,280,0
|
|
20250211,152400,3124985832,280,280,280,280,0
|
|
20250211,152300,3124985832,280,280,280,280,0
|
|
20250211,152200,3124985832,280,280,280,280,0
|
|
20250211,152100,3124985832,280,280,280,280,0
|
|
20250211,152000,3124985832,280,280,280,280,0
|
|
20250211,151900,3124985832,280,279,280,278,27494
|
|
20250211,151800,3117321604,279,279,279,278,12994
|
|
20250211,151700,3113702145,279,279,279,279,20971
|
|
20250211,151600,3107851236,280,280,280,279,19626
|
|
20250211,151500,3102375391,280,280,280,279,4802
|
|
20250211,151400,3101033344,280,280,280,280,2033
|
|
20250211,151300,3100464104,279,279,280,279,14423
|
|
20250211,151200,3096439447,280,280,280,279,5598
|
|
20250211,151100,3094877033,280,280,280,280,5058
|
|
20250211,151000,3093460793,279,280,280,279,1878
|
|
20250211,150900,3092936387,280,280,280,280,2318
|
|
20250211,150800,3092287347,280,280,280,280,8704
|
|
20250211,150700,3089850227,280,279,280,279,211
|
|
20250211,150600,3089791258,280,280,280,278,17880
|
|
20250211,150500,3084806035,279,279,279,279,32761
|
|
20250211,150400,3075665716,279,280,280,279,1503
|
|
20250211,150300,3075244878,280,279,280,279,17053
|
|
20250211,150200,3070471038,279,280,280,279,233
|
|
20250211,150100,3070405819,280,280,280,280,11961
|
|
20250211,150000,3067056739,280,280,280,280,18027
|
|
20250211,145900,3062009179,280,281,281,280,1326
|
|
20250211,145800,3061637889,280,281,281,280,14723
|
|
20250211,145700,3057513505,280,282,282,280,5611
|
|
20250211,145600,3055934600,281,281,281,281,1280
|
|
20250211,145500,3055574920,282,282,282,282,216
|
|
20250211,145400,3055514008,281,281,281,281,2566
|
|
20250211,145300,3054792962,281,282,282,281,14271
|
|
20250211,145200,3050782808,281,282,282,281,1560
|
|
20250211,145100,3050344388,282,282,282,282,1765
|
|
20250211,145000,3049846658,282,282,282,281,1264
|
|
20250211,144900,3049490361,282,282,282,281,4833
|
|
20250211,144800,3048132228,282,281,282,281,23474
|
|
20250211,144700,3041532560,282,281,282,281,798
|
|
20250211,144600,3041307547,281,281,282,281,3995
|
|
20250211,144500,3040184442,282,281,282,281,4040
|
|
20250211,144400,3039048042,281,281,281,281,10177
|
|
20250211,144300,3036188305,282,282,282,281,294
|
|
20250211,144200,3036105497,282,281,282,281,34
|
|
20250211,144100,3036095932,281,281,281,281,2393
|
|
20250211,144000,3035423499,282,281,282,281,9446
|
|
20250211,143900,3032763637,281,281,281,281,21133
|
|
20250211,143800,3026825264,281,281,282,281,22093
|
|
20250211,143700,3020617121,282,282,282,282,5141
|
|
20250211,143600,3019167359,282,282,282,282,7686
|
|
20250211,143500,3016999907,282,282,282,282,2363
|
|
20250211,143400,3016333541,282,282,282,282,25
|
|
20250211,143300,3016326491,281,281,281,281,7
|
|
20250211,143200,3016324524,281,282,282,281,10495
|
|
20250211,143100,3013364935,282,282,282,282,34185
|
|
20250211,143000,3003724765,282,282,282,282,22412
|
|
20250211,142900,2997404581,281,282,282,281,4867
|
|
20250211,142800,2996033044,282,281,282,281,6038
|
|
20250211,142700,2994335366,281,281,281,281,8810
|
|
20250211,142600,2991859756,281,281,281,281,24369
|
|
20250211,142500,2985012067,282,281,282,281,7695
|
|
20250211,142400,2982847838,281,280,281,280,1178
|
|
20250211,142300,2982516831,281,281,281,281,43
|
|
20250211,142200,2982504748,281,281,281,280,16748
|
|
20250211,142100,2977815194,281,280,281,280,12149
|
|
20250211,142000,2974413409,281,281,281,281,623
|
|
20250211,141900,2974238346,280,281,281,280,5715
|
|
20250211,141800,2972632435,281,280,281,280,1323
|
|
20250211,141700,2972261986,280,279,280,279,7141
|
|
20250211,141600,2970262579,279,280,280,279,66
|
|
20250211,141500,2970244101,280,280,280,280,39
|
|
20250211,141400,2970233181,280,279,280,279,87
|
|
20250211,141300,2970208823,279,280,280,279,3191
|
|
20250211,141200,2969318343,279,281,281,279,17365
|
|
20250211,141100,2964456188,281,281,281,281,206
|
|
20250211,141000,2964398302,281,281,281,280,3088
|
|
20250211,140900,2963533651,280,280,280,280,410
|
|
20250211,140800,2963418851,280,281,281,280,1947
|
|
20250211,140700,2962871748,280,281,281,280,268
|
|
20250211,140600,2962796548,280,280,280,280,3000
|
|
20250211,140500,2961956548,280,281,281,280,15956
|
|
20250211,140400,2957483968,281,281,281,281,333
|
|
20250211,140300,2957390395,281,282,282,281,1432
|
|
20250211,140200,2956987971,281,280,281,280,10486
|
|
20250211,140100,2954043863,281,280,282,280,268
|
|
20250211,140000,2953968554,282,281,282,281,81
|
|
20250211,135900,2953945792,282,281,282,281,10436
|
|
20250211,135800,2951013246,280,280,280,280,29305
|
|
20250211,135700,2942807846,280,280,280,279,6977
|
|
20250211,135600,2940854299,280,279,280,279,729
|
|
20250211,135500,2940650840,280,279,280,279,1937
|
|
20250211,135400,2940110354,280,280,280,279,6922
|
|
20250211,135300,2938174110,280,280,280,280,2101
|
|
20250211,135200,2937585830,280,279,280,279,19860
|
|
20250211,135100,2932044815,279,280,280,277,98521
|
|
20250211,135000,2904665680,279,280,281,279,46192
|
|
20250211,134900,2891731864,281,281,281,281,1921
|
|
20250211,134800,2891192063,280,281,281,280,722
|
|
20250211,134700,2890989182,281,281,281,280,4936
|
|
20250211,134600,2889604693,281,280,281,280,43
|
|
20250211,134500,2889592649,281,280,281,280,5710
|
|
20250211,134400,2887993846,280,280,280,280,2963
|
|
20250211,134300,2887164206,281,281,281,280,4048
|
|
20250211,134200,2886029174,281,281,281,281,14409
|
|
20250211,134100,2881980245,281,282,282,281,168
|
|
20250211,134000,2881933020,282,280,282,280,1285
|
|
20250211,133900,2881572963,281,280,281,280,303
|
|
20250211,133800,2881488012,280,280,281,280,20967
|
|
20250211,133700,2875597885,281,283,283,279,102400
|
|
20250211,133600,2846865888,283,282,283,282,141
|
|
20250211,133500,2846825986,283,283,283,282,1546
|
|
20250211,133400,2846388518,283,282,283,282,1615
|
|
20250211,133300,2845931475,282,282,282,282,2377
|
|
20250211,133200,2845261161,283,283,283,283,1000
|
|
20250211,133100,2844978161,282,282,282,282,20
|
|
20250211,133000,2844972521,282,283,283,282,412
|
|
20250211,132900,2844856026,283,283,283,283,2232
|
|
20250211,132800,2844224370,283,282,283,282,1932
|
|
20250211,132700,2843677714,282,283,283,282,2697
|
|
20250211,132600,2842916004,284,284,284,284,0
|
|
20250211,132500,2842916004,284,284,284,283,7603
|
|
20250211,132400,2840761648,284,283,284,283,48
|
|
20250211,132300,2840748044,284,283,284,283,5106
|
|
20250211,132200,2839303006,283,283,283,283,11
|
|
20250211,132100,2839299893,282,281,283,281,520
|
|
20250211,132000,2839153751,282,282,283,281,2807
|
|
20250211,131900,2838362973,282,282,283,282,11495
|
|
20250211,131800,2835110651,283,282,283,281,11605
|
|
20250211,131700,2831845172,284,284,284,284,1
|
|
20250211,131600,2831844888,282,283,284,282,18272
|
|
20250211,131500,2826684842,282,282,282,282,70
|
|
20250211,131400,2826665102,283,283,283,283,0
|
|
20250211,131300,2826665102,283,282,283,282,2194
|
|
20250211,131200,2826046392,282,283,283,282,724
|
|
20250211,131100,2825841998,283,282,283,282,3311
|
|
20250211,131000,2824907985,282,282,283,282,1351
|
|
20250211,130900,2824526703,283,283,283,282,522
|
|
20250211,130800,2824379497,282,281,282,281,837
|
|
20250211,130700,2824143473,282,282,282,281,9189
|
|
20250211,130600,2821552176,282,282,282,282,1638
|
|
20250211,130500,2821090260,282,282,282,282,1
|
|
20250211,130400,2821089978,282,283,283,282,245
|
|
20250211,130300,2821020772,283,281,283,281,14897
|
|
20250211,130200,2816820018,282,282,283,282,11717
|
|
20250211,130100,2813515794,283,283,283,283,1777
|
|
20250211,130000,2813012903,282,283,283,282,16494
|
|
20250211,125900,2808354304,283,283,283,283,1869
|
|
20250211,125800,2807825377,283,284,284,283,3247
|
|
20250211,125700,2806906123,284,284,284,283,3829
|
|
20250211,125600,2805822012,283,284,284,283,31328
|
|
20250211,125500,2796939024,284,284,285,284,623
|
|
20250211,125400,2796761821,285,285,285,285,80
|
|
20250211,125300,2796739021,285,284,285,284,10748
|
|
20250211,125200,2793676547,285,285,285,284,4330
|
|
20250211,125100,2792446697,285,285,285,285,23
|
|
20250211,125000,2792440142,285,285,285,284,135
|
|
20250211,124900,2792401728,284,283,285,283,2875
|
|
20250211,124800,2791585539,283,283,283,283,0
|
|
20250211,124700,2791585539,283,283,283,283,2564
|
|
20250211,124600,2790859927,284,285,285,284,1074
|
|
20250211,124500,2790554763,285,285,285,284,3
|
|
20250211,124400,2790553909,283,285,285,283,11744
|
|
20250211,124300,2787223771,285,285,285,285,10
|
|
20250211,124200,2787220921,285,285,285,284,1232
|
|
20250211,124100,2786869901,285,284,285,284,14667
|
|
20250211,124000,2782698694,284,283,285,283,210
|
|
20250211,123900,2782639057,285,284,285,283,8910
|
|
20250211,123800,2780108779,284,284,285,284,19688
|
|
20250211,123700,2774517365,286,284,286,284,7186
|
|
20250211,123600,2772476539,284,285,285,283,3802
|
|
20250211,123500,2771396697,285,284,285,283,5250
|
|
20250211,123400,2769907450,284,285,285,283,8765
|
|
20250211,123300,2767424417,283,286,286,283,17848
|
|
20250211,123200,2762348450,287,288,290,286,93269
|
|
20250211,123100,2735565661,290,288,290,287,28035
|
|
20250211,123000,2727460227,287,283,289,283,76774
|
|
20250211,122900,2705462304,283,284,284,282,1027
|
|
20250211,122800,2705171269,284,284,284,283,4334
|
|
20250211,122700,2703942782,284,284,284,283,7650
|
|
20250211,122600,2701776646,284,283,284,283,612
|
|
20250211,122500,2701602840,284,284,284,283,17322
|
|
20250211,122400,2696699810,284,284,285,284,1912
|
|
20250211,122300,2696156800,285,283,285,283,1333
|
|
20250211,122200,2695778157,284,283,284,283,15834
|
|
20250211,122100,2691296305,283,283,283,282,9280
|
|
20250211,122000,2688679165,282,282,283,282,5139
|
|
20250211,121900,2687229959,282,282,282,282,1622
|
|
20250211,121800,2686772555,282,281,282,280,15276
|
|
20250211,121700,2682480047,281,282,282,281,19733
|
|
20250211,121600,2676929286,282,281,282,281,18056
|
|
20250211,121500,2671845344,281,282,282,281,425
|
|
20250211,121400,2671725918,281,281,282,281,15119
|
|
20250211,121300,2667477474,282,282,282,282,14709
|
|
20250211,121200,2663329536,282,282,282,282,171
|
|
20250211,121100,2663281314,282,282,282,282,3493
|
|
20250211,121000,2662296288,283,283,283,282,9899
|
|
20250211,120900,2659495233,283,283,283,282,8801
|
|
20250211,120800,2657004566,283,281,283,281,10750
|
|
20250211,120700,2653976366,282,283,283,282,26334
|
|
20250211,120600,2646549117,283,283,283,283,11
|
|
20250211,120500,2646546004,282,283,283,282,16285
|
|
20250211,120400,2641949457,283,283,283,282,1214
|
|
20250211,120300,2641605896,283,283,283,282,7782
|
|
20250211,120200,2639409990,282,282,282,281,37366
|
|
20250211,120100,2628890198,281,282,282,281,2138
|
|
20250211,120000,2628287283,282,282,282,281,12262
|
|
20250211,115900,2624841399,282,282,282,281,5781
|
|
20250211,115800,2623214721,282,281,282,281,18051
|
|
20250211,115700,2618142353,280,280,281,280,7127
|
|
20250211,115600,2616145773,281,282,282,281,46729
|
|
20250211,115500,2603013535,282,282,282,282,5951
|
|
20250211,115400,2601335353,282,282,282,282,754
|
|
20250211,115300,2601122725,283,283,283,282,7178
|
|
20250211,115200,2599097414,283,284,284,282,21114
|
|
20250211,115100,2593115160,284,286,286,284,14117
|
|
20250211,115000,2589092919,285,286,286,285,47609
|
|
20250211,114900,2575521827,286,287,287,286,2644
|
|
20250211,114800,2574765443,287,286,287,286,5554
|
|
20250211,114700,2573174696,286,287,287,285,26473
|
|
20250211,114600,2565604928,287,287,288,287,4032
|
|
20250211,114500,2564447339,287,288,288,287,23176
|
|
20250211,114400,2557793716,287,288,288,287,26970
|
|
20250211,114300,2550050985,287,288,288,287,7421
|
|
20250211,114200,2547916024,287,289,289,287,33165
|
|
20250211,114100,2538359725,288,289,289,287,92836
|
|
20250211,114000,2511635759,288,288,290,287,123318
|
|
20250211,113900,2475999742,287,285,288,284,86908
|
|
20250211,113800,2451073170,284,286,287,284,32470
|
|
20250211,113700,2441787382,285,284,286,284,12886
|
|
20250211,113600,2438115010,285,283,285,283,16235
|
|
20250211,113500,2433505058,284,284,285,283,29185
|
|
20250211,113400,2425229545,285,285,287,284,47397
|
|
20250211,113300,2411700329,285,284,286,284,41629
|
|
20250211,113200,2399849097,285,282,285,282,36577
|
|
20250211,113100,2389469473,283,281,283,281,19027
|
|
20250211,113000,2384098140,282,282,283,281,30936
|
|
20250211,112900,2375374790,283,279,283,279,71196
|
|
20250211,112800,2355378848,278,278,278,278,3500
|
|
20250211,112700,2354405848,278,279,279,278,1510
|
|
20250211,112600,2353984564,279,279,279,278,4072
|
|
20250211,112500,2352848522,279,278,279,278,2071
|
|
20250211,112400,2352272719,279,279,279,278,18212
|
|
20250211,112300,2347202937,280,279,280,278,1369
|
|
20250211,112200,2346821778,280,280,280,278,16620
|
|
20250211,112100,2342177012,280,280,280,279,6902
|
|
20250211,112000,2340246372,280,280,280,279,30512
|
|
20250211,111900,2331703038,279,279,279,279,5523
|
|
20250211,111800,2330162121,279,279,280,279,20329
|
|
20250211,111700,2324490057,279,279,279,279,5433
|
|
20250211,111600,2322974250,279,278,279,278,19261
|
|
20250211,111500,2317604430,278,278,278,277,19730
|
|
20250211,111400,2312119491,278,278,278,277,13399
|
|
20250211,111300,2308407158,278,279,279,277,36429
|
|
20250211,111200,2298275115,279,279,279,278,16130
|
|
20250211,111100,2293778281,279,279,279,278,13577
|
|
20250211,111000,2289991198,279,278,279,278,5669
|
|
20250211,110900,2288414626,278,278,278,277,20072
|
|
20250211,110800,2282836663,278,278,278,277,15006
|
|
20250211,110700,2278665762,278,278,278,277,8700
|
|
20250211,110600,2276247983,278,278,278,277,1745
|
|
20250211,110500,2275762914,278,277,278,277,6915
|
|
20250211,110400,2273846177,277,277,278,276,20200
|
|
20250211,110300,2268259620,277,277,277,276,55261
|
|
20250211,110200,2252972412,277,277,277,275,21470
|
|
20250211,110100,2247048445,277,277,278,276,58520
|
|
20250211,110000,2230850110,277,277,278,276,74097
|
|
20250211,105900,2210376784,278,276,278,276,38595
|
|
20250211,105800,2199707561,276,277,278,276,61511
|
|
20250211,105700,2182707479,277,277,277,275,27647
|
|
20250211,105600,2175087225,277,279,279,274,213318
|
|
20250211,105500,2116154882,279,280,280,277,99029
|
|
20250211,105400,2088574144,280,280,281,280,63733
|
|
20250211,105300,2070725767,281,282,282,281,53924
|
|
20250211,105200,2055570414,282,282,282,281,25099
|
|
20250211,105100,2048512324,282,283,283,281,36707
|
|
20250211,105000,2038162912,283,283,283,282,15095
|
|
20250211,104900,2033903648,283,282,283,282,37398
|
|
20250211,104800,2023356407,282,281,282,280,44841
|
|
20250211,104700,2010765817,281,282,283,281,32431
|
|
20250211,104600,2001620058,282,283,283,282,16240
|
|
20250211,104500,1997024339,283,284,285,283,33788
|
|
20250211,104400,1987429439,284,286,287,284,210518
|
|
20250211,104300,1927367146,286,286,287,286,45371
|
|
20250211,104200,1914380555,287,287,288,286,16814
|
|
20250211,104100,1909556217,287,287,288,286,49069
|
|
20250211,104000,1895496937,287,287,287,287,30436
|
|
20250211,103900,1886761805,287,287,287,287,50584
|
|
20250211,103800,1872244197,288,288,290,287,86737
|
|
20250211,103700,1847291411,287,290,290,287,78092
|
|
20250211,103600,1824740313,289,288,290,287,50346
|
|
20250211,103500,1810225735,287,288,288,287,13356
|
|
20250211,103400,1806385624,287,287,288,287,29975
|
|
20250211,103300,1797779986,287,288,288,287,2263
|
|
20250211,103200,1797129251,288,290,290,287,67724
|
|
20250211,103100,1777584280,289,290,291,289,93857
|
|
20250211,103000,1750363396,289,289,290,288,31010
|
|
20250211,102900,1741389471,288,288,289,287,46055
|
|
20250211,102800,1728114320,288,288,288,288,2810
|
|
20250211,102700,1727305040,288,287,288,286,45609
|
|
20250211,102600,1714227692,287,287,287,286,16658
|
|
20250211,102500,1709449376,287,287,287,286,22872
|
|
20250211,102400,1702892112,287,287,287,287,30299
|
|
20250211,102300,1694196299,287,289,289,286,98558
|
|
20250211,102200,1665884455,289,288,289,287,24485
|
|
20250211,102100,1658848192,288,288,288,287,28929
|
|
20250211,102000,1650523125,288,287,288,287,36198
|
|
20250211,101900,1640121872,288,288,289,287,14154
|
|
20250211,101800,1636045479,289,289,289,288,16200
|
|
20250211,101700,1631375343,289,288,289,287,41851
|
|
20250211,101600,1619337459,287,288,288,287,39480
|
|
20250211,101500,1608003840,287,289,289,287,77097
|
|
20250211,101400,1585833932,289,288,289,288,34156
|
|
20250211,101300,1575995803,288,289,289,287,42165
|
|
20250211,101200,1563867960,289,288,289,288,25841
|
|
20250211,101100,1556425728,288,288,289,287,29536
|
|
20250211,101000,1547918936,288,289,289,288,75917
|
|
20250211,100900,1526051952,290,290,290,289,7166
|
|
20250211,100800,1523978630,289,289,290,289,26645
|
|
20250211,100700,1516275501,290,290,290,289,4318
|
|
20250211,100600,1515024281,290,290,290,289,14740
|
|
20250211,100500,1510763317,290,289,290,288,42333
|
|
20250211,100400,1498533442,289,290,290,289,17384
|
|
20250211,100300,1493507789,289,290,290,289,36563
|
|
20250211,100200,1482939654,290,291,291,290,153256
|
|
20250211,100100,1438451799,291,291,292,291,16854
|
|
20250211,100000,1433541906,292,293,293,291,80394
|
|
20250211,095900,1410121666,292,294,294,292,16830
|
|
20250211,095800,1405184219,293,293,295,292,34350
|
|
20250211,095700,1395104321,292,293,294,292,29279
|
|
20250211,095600,1386523725,294,291,295,291,39869
|
|
20250211,095500,1374863521,292,292,294,291,56538
|
|
20250211,095400,1358343095,293,294,295,292,45538
|
|
20250211,095300,1344969822,295,294,295,294,7882
|
|
20250211,095200,1342644760,295,293,296,293,48498
|
|
20250211,095100,1328342096,294,293,294,293,13347
|
|
20250211,095000,1324419770,294,293,294,292,16640
|
|
20250211,094900,1319543109,293,292,294,292,31072
|
|
20250211,094800,1310442214,294,295,296,292,118501
|
|
20250211,094700,1275529981,296,294,297,294,45993
|
|
20250211,094600,1261932768,295,291,295,291,89625
|
|
20250211,094500,1235575280,292,292,292,291,48777
|
|
20250211,094400,1221352125,292,292,292,291,17687
|
|
20250211,094300,1216199449,292,291,292,291,5434
|
|
20250211,094200,1214617498,290,294,294,289,221260
|
|
20250211,094100,1150381858,294,294,295,291,64177
|
|
20250211,094000,1131606112,294,294,295,293,53943
|
|
20250211,093900,1115780413,294,294,295,294,15392
|
|
20250211,093800,1111254872,295,294,295,294,37487
|
|
20250211,093700,1100223964,294,294,295,293,17542
|
|
20250211,093600,1095067252,295,294,295,294,16252
|
|
20250211,093500,1090287445,295,295,296,294,19415
|
|
20250211,093400,1084566907,295,295,295,292,94126
|
|
20250211,093300,1056971213,294,293,295,292,101617
|
|
20250211,093200,1027159656,294,295,295,293,24897
|
|
20250211,093100,1019838285,294,294,295,293,48713
|
|
20250211,093000,1005511333,294,299,299,293,179191
|
|
20250211,092900,952482330,298,302,303,298,347053
|
|
20250211,092800,848271507,303,297,303,297,553415
|
|
20250211,092700,682704156,298,294,298,294,279580
|
|
20250211,092600,599860289,295,293,295,293,111870
|
|
20250211,092500,566953207,294,292,295,292,103249
|
|
20250211,092400,536611014,293,291,293,291,84173
|
|
20250211,092300,512021239,291,291,292,290,35895
|
|
20250211,092200,501569866,292,290,292,290,25599
|
|
20250211,092100,494118963,291,289,293,289,70436
|
|
20250211,092000,473623851,290,288,290,288,70646
|
|
20250211,091900,453169870,289,289,290,288,12682
|
|
20250211,091800,449505646,290,289,290,288,21656
|
|
20250211,091700,443248043,289,288,289,286,93392
|
|
20250211,091600,416399940,288,288,288,286,31564
|
|
20250211,091500,407327439,288,288,288,287,45983
|
|
20250211,091400,394104797,288,287,288,287,14208
|
|
20250211,091300,390023177,288,289,289,287,46291
|
|
20250211,091200,376694307,290,288,290,287,54442
|
|
20250211,091100,361013857,287,288,289,287,54422
|
|
20250211,091000,345366087,289,290,290,288,34820
|
|
20250211,090900,335320588,290,287,290,287,46068
|
|
20250211,090800,322019869,288,292,292,287,152110
|
|
20250211,090700,278108400,292,295,295,292,47949
|
|
20250211,090600,264048625,295,295,295,294,41795
|
|
20250211,090500,251749080,295,294,296,294,154997
|
|
20250211,090400,206047417,295,295,295,294,28546
|
|
20250211,090300,197652415,294,295,296,294,67387
|
|
20250211,090200,177768858,295,295,296,293,129901
|
|
20250211,090100,139489803,295,298,298,293,255600
|
|
20250211,090000,64041558,298,292,298,292,215887
|