649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194600,3065880463,764,764,764,764,12638
|
|
20250211,194500,3065880463,764,764,764,764,0
|
|
20250211,194400,3065880463,764,764,764,764,0
|
|
20250211,194300,3065880463,764,764,764,764,0
|
|
20250211,194200,3065880463,764,764,764,764,0
|
|
20250211,194100,3065880463,764,764,764,764,0
|
|
20250211,194000,3065880463,764,764,764,764,0
|
|
20250211,193900,3065880463,764,764,764,764,0
|
|
20250211,193800,3065880463,764,764,764,764,0
|
|
20250211,193700,3065880463,764,764,764,764,0
|
|
20250211,193600,3065880463,764,764,764,764,0
|
|
20250211,193500,3065880463,764,764,764,764,0
|
|
20250211,193400,3065880463,764,764,764,764,0
|
|
20250211,193300,3065880463,764,764,764,764,0
|
|
20250211,193200,3065880463,764,764,764,764,0
|
|
20250211,193100,3065880463,764,764,764,764,0
|
|
20250211,193000,3065880463,764,764,764,764,0
|
|
20250211,192900,3065880463,764,764,764,764,0
|
|
20250211,192800,3065880463,764,764,764,764,0
|
|
20250211,192700,3065880463,764,764,764,764,0
|
|
20250211,192600,3065880463,764,764,764,764,0
|
|
20250211,192500,3065880463,764,764,764,764,0
|
|
20250211,192400,3065880463,764,764,764,764,0
|
|
20250211,192300,3065880463,764,764,764,764,0
|
|
20250211,192200,3065880463,764,764,764,764,0
|
|
20250211,192100,3065880463,764,764,764,764,0
|
|
20250211,192000,3065880463,764,764,764,764,0
|
|
20250211,191900,3065880463,764,764,764,764,0
|
|
20250211,191800,3065880463,764,764,764,764,0
|
|
20250211,191700,3065880463,764,764,764,764,0
|
|
20250211,191600,3065880463,764,764,764,764,12638
|
|
20250211,191500,3065880463,764,764,764,764,0
|
|
20250211,191400,3065880463,764,764,764,764,0
|
|
20250211,191300,3065880463,764,764,764,764,0
|
|
20250211,191200,3065880463,764,764,764,764,0
|
|
20250211,191100,3065880463,764,764,764,764,0
|
|
20250211,191000,3065880463,764,764,764,764,0
|
|
20250211,190900,3065880463,764,764,764,764,0
|
|
20250211,190800,3065880463,764,764,764,764,0
|
|
20250211,190700,3065880463,764,764,764,764,0
|
|
20250211,190600,3065880463,764,764,764,764,0
|
|
20250211,190500,3065880463,764,764,764,764,0
|
|
20250211,190400,3065880463,764,764,764,764,0
|
|
20250211,190300,3065880463,764,764,764,764,0
|
|
20250211,190200,3065880463,764,764,764,764,0
|
|
20250211,190100,3065880463,764,764,764,764,0
|
|
20250211,190000,3065880463,764,764,764,764,0
|
|
20250211,185900,3065880463,764,764,764,764,0
|
|
20250211,185800,3065880463,764,764,764,764,0
|
|
20250211,185700,3065880463,764,764,764,764,0
|
|
20250211,185600,3065880463,764,764,764,764,0
|
|
20250211,185500,3065880463,764,764,764,764,0
|
|
20250211,185400,3065880463,764,764,764,764,0
|
|
20250211,185300,3065880463,764,764,764,764,0
|
|
20250211,185200,3065880463,764,764,764,764,0
|
|
20250211,185100,3065880463,764,764,764,764,0
|
|
20250211,185000,3065880463,764,764,764,764,0
|
|
20250211,184900,3065880463,764,764,764,764,0
|
|
20250211,184800,3065880463,764,764,764,764,0
|
|
20250211,184700,3065880463,764,764,764,764,0
|
|
20250211,184600,3065880463,764,764,764,764,12638
|
|
20250211,184500,3065880463,764,764,764,764,0
|
|
20250211,184400,3065880463,764,764,764,764,0
|
|
20250211,184300,3065880463,764,764,764,764,0
|
|
20250211,184200,3065880463,764,764,764,764,0
|
|
20250211,184100,3065880463,764,764,764,764,0
|
|
20250211,184000,3065880463,764,764,764,764,0
|
|
20250211,183900,3065880463,764,764,764,764,0
|
|
20250211,183800,3065880463,764,764,764,764,0
|
|
20250211,183700,3065880463,764,764,764,764,0
|
|
20250211,183600,3065880463,764,764,764,764,0
|
|
20250211,183500,3065880463,764,764,764,764,0
|
|
20250211,183400,3065880463,764,764,764,764,0
|
|
20250211,183300,3065880463,764,764,764,764,0
|
|
20250211,183200,3065880463,764,764,764,764,0
|
|
20250211,183100,3065880463,764,764,764,764,0
|
|
20250211,183000,3065880463,764,764,764,764,0
|
|
20250211,182900,3065880463,764,764,764,764,0
|
|
20250211,182800,3065880463,764,764,764,764,0
|
|
20250211,182700,3065880463,764,764,764,764,0
|
|
20250211,182600,3065880463,764,764,764,764,0
|
|
20250211,182500,3065880463,764,764,764,764,0
|
|
20250211,182400,3065880463,764,764,764,764,0
|
|
20250211,182300,3065880463,764,764,764,764,0
|
|
20250211,182200,3065880463,764,764,764,764,0
|
|
20250211,182100,3065880463,764,764,764,764,0
|
|
20250211,182000,3065880463,764,764,764,764,0
|
|
20250211,181900,3065880463,764,764,764,764,0
|
|
20250211,181800,3065880463,764,764,764,764,0
|
|
20250211,181700,3065880463,764,764,764,764,0
|
|
20250211,181600,3065880463,764,764,764,764,12638
|
|
20250211,181500,3065880463,764,764,764,764,0
|
|
20250211,181400,3065880463,764,764,764,764,0
|
|
20250211,181300,3065880463,764,764,764,764,0
|
|
20250211,181200,3065880463,764,764,764,764,0
|
|
20250211,181100,3065880463,764,764,764,764,0
|
|
20250211,181000,3065880463,764,764,764,764,0
|
|
20250211,180900,3065880463,764,764,764,764,0
|
|
20250211,180800,3065880463,764,764,764,764,0
|
|
20250211,180700,3065880463,764,764,764,764,0
|
|
20250211,180600,3065880463,764,764,764,764,0
|
|
20250211,180500,3065880463,764,764,764,764,0
|
|
20250211,180400,3065880463,764,764,764,764,0
|
|
20250211,180300,3065880463,764,764,764,764,0
|
|
20250211,180200,3065880463,764,764,764,764,0
|
|
20250211,180100,3065880463,764,764,764,764,0
|
|
20250211,180000,3065880463,764,764,764,764,0
|
|
20250211,175900,3065880463,764,764,764,764,0
|
|
20250211,175800,3065880463,764,764,764,764,0
|
|
20250211,175700,3065880463,764,764,764,764,0
|
|
20250211,175600,3065880463,764,764,764,764,0
|
|
20250211,175500,3065880463,764,764,764,764,0
|
|
20250211,175400,3065880463,764,764,764,764,0
|
|
20250211,175300,3065880463,764,764,764,764,0
|
|
20250211,175200,3065880463,764,764,764,764,0
|
|
20250211,175100,3065880463,764,764,764,764,0
|
|
20250211,175000,3065880463,764,764,764,764,0
|
|
20250211,174900,3065880463,764,764,764,764,0
|
|
20250211,174800,3065880463,764,764,764,764,0
|
|
20250211,174700,3065880463,764,764,764,764,0
|
|
20250211,174600,3065880463,764,764,764,764,12638
|
|
20250211,174500,3065880463,764,764,764,764,0
|
|
20250211,174400,3065880463,764,764,764,764,0
|
|
20250211,174300,3065880463,764,764,764,764,0
|
|
20250211,174200,3065880463,764,764,764,764,0
|
|
20250211,174100,3065880463,764,764,764,764,0
|
|
20250211,174000,3065880463,764,764,764,764,0
|
|
20250211,173900,3065880463,764,764,764,764,0
|
|
20250211,173800,3065880463,764,764,764,764,0
|
|
20250211,173700,3065880463,764,764,764,764,0
|
|
20250211,173600,3065880463,764,764,764,764,0
|
|
20250211,173500,3065880463,764,764,764,764,0
|
|
20250211,173400,3065880463,764,764,764,764,0
|
|
20250211,173300,3065880463,764,764,764,764,0
|
|
20250211,173200,3065880463,764,764,764,764,0
|
|
20250211,173100,3065880463,764,764,764,764,0
|
|
20250211,173000,3065880463,764,764,764,764,0
|
|
20250211,172900,3065880463,764,764,764,764,0
|
|
20250211,172800,3065880463,764,764,764,764,0
|
|
20250211,172700,3065880463,764,764,764,764,0
|
|
20250211,172600,3065880463,764,764,764,764,0
|
|
20250211,172500,3065880463,764,764,764,764,0
|
|
20250211,172400,3065880463,764,764,764,764,0
|
|
20250211,172300,3065880463,764,764,764,764,0
|
|
20250211,172200,3065880463,764,764,764,764,0
|
|
20250211,172100,3065880463,764,764,764,764,0
|
|
20250211,172000,3065880463,764,764,764,764,0
|
|
20250211,171900,3065880463,764,764,764,764,0
|
|
20250211,171800,3065880463,764,764,764,764,0
|
|
20250211,171700,3065880463,764,764,764,764,0
|
|
20250211,171600,3065880463,764,764,764,764,12638
|
|
20250211,171500,3065880463,764,764,764,764,0
|
|
20250211,171400,3065880463,764,764,764,764,0
|
|
20250211,171300,3065880463,764,764,764,764,0
|
|
20250211,171200,3065880463,764,764,764,764,0
|
|
20250211,171100,3065880463,764,764,764,764,0
|
|
20250211,171000,3065880463,764,764,764,764,0
|
|
20250211,170900,3065880463,764,764,764,764,0
|
|
20250211,170800,3065880463,764,764,764,764,0
|
|
20250211,170700,3065880463,764,764,764,764,0
|
|
20250211,170600,3065880463,764,764,764,764,0
|
|
20250211,170500,3065880463,764,764,764,764,0
|
|
20250211,170400,3065880463,764,764,764,764,0
|
|
20250211,170300,3065880463,764,764,764,764,0
|
|
20250211,170200,3065880463,764,764,764,764,0
|
|
20250211,170100,3065880463,764,764,764,764,0
|
|
20250211,170000,3065880463,764,764,764,764,0
|
|
20250211,165900,3065880463,764,764,764,764,0
|
|
20250211,165800,3065880463,764,764,764,764,0
|
|
20250211,165700,3065880463,764,764,764,764,0
|
|
20250211,165600,3065880463,764,764,764,764,0
|
|
20250211,165500,3065880463,764,764,764,764,0
|
|
20250211,165400,3065880463,764,764,764,764,0
|
|
20250211,165300,3065880463,764,764,764,764,0
|
|
20250211,165200,3065880463,764,764,764,764,0
|
|
20250211,165100,3065880463,764,764,764,764,0
|
|
20250211,165000,3065880463,764,764,764,764,0
|
|
20250211,164900,3065880463,764,764,764,764,0
|
|
20250211,164800,3065880463,764,764,764,764,0
|
|
20250211,164700,3065880463,764,764,764,764,0
|
|
20250211,164600,3065880463,764,764,764,764,12638
|
|
20250211,164500,3065880463,764,764,764,764,0
|
|
20250211,164400,3065880463,764,764,764,764,0
|
|
20250211,164300,3065880463,764,764,764,764,0
|
|
20250211,164200,3065880463,764,764,764,764,0
|
|
20250211,164100,3065880463,764,764,764,764,0
|
|
20250211,164000,3065880463,764,764,764,764,0
|
|
20250211,163900,3065880463,764,764,764,764,0
|
|
20250211,163800,3065880463,764,764,764,764,0
|
|
20250211,163700,3065880463,764,764,764,764,0
|
|
20250211,163600,3065880463,764,764,764,764,0
|
|
20250211,163500,3065880463,764,764,764,764,0
|
|
20250211,163400,3065880463,764,764,764,764,0
|
|
20250211,163300,3065880463,764,764,764,764,0
|
|
20250211,163200,3065880463,764,764,764,764,0
|
|
20250211,163100,3065880463,764,764,764,764,0
|
|
20250211,163000,3065880463,764,764,764,764,0
|
|
20250211,162900,3065880463,764,764,764,764,0
|
|
20250211,162800,3065880463,764,764,764,764,0
|
|
20250211,162700,3065880463,764,764,764,764,0
|
|
20250211,162600,3065880463,764,764,764,764,0
|
|
20250211,162500,3065880463,764,764,764,764,0
|
|
20250211,162400,3065880463,764,764,764,764,0
|
|
20250211,162300,3065880463,764,764,764,764,0
|
|
20250211,162200,3065880463,764,764,764,764,0
|
|
20250211,162100,3065880463,764,764,764,764,0
|
|
20250211,162000,3065880463,764,764,764,764,0
|
|
20250211,161900,3065880463,764,764,764,764,0
|
|
20250211,161800,3065880463,764,764,764,764,0
|
|
20250211,161700,3065880463,764,764,764,764,0
|
|
20250211,161600,3065880463,764,764,764,764,12638
|
|
20250211,161500,3065880463,764,764,764,764,0
|
|
20250211,161400,3065880463,764,764,764,764,0
|
|
20250211,161300,3065880463,764,764,764,764,0
|
|
20250211,161200,3065880463,764,764,764,764,0
|
|
20250211,161100,3065880463,764,764,764,764,0
|
|
20250211,161000,3065880463,764,764,764,764,0
|
|
20250211,160900,3065880463,764,764,764,764,0
|
|
20250211,160800,3065880463,764,764,764,764,0
|
|
20250211,160700,3065880463,764,764,764,764,0
|
|
20250211,160600,3065880463,764,764,764,764,0
|
|
20250211,160500,3065880463,764,764,764,764,0
|
|
20250211,160400,3065880463,764,764,764,764,0
|
|
20250211,160300,3065880463,764,764,764,764,0
|
|
20250211,160200,3065880463,764,764,764,764,0
|
|
20250211,160100,3065880463,764,764,764,764,0
|
|
20250211,160000,3065880463,764,764,764,764,0
|
|
20250211,155900,3065880463,764,764,764,764,0
|
|
20250211,155800,3065880463,764,764,764,764,0
|
|
20250211,155700,3065880463,764,764,764,764,0
|
|
20250211,155600,3065880463,764,764,764,764,0
|
|
20250211,155500,3065880463,764,764,764,764,0
|
|
20250211,155400,3065880463,764,764,764,764,0
|
|
20250211,155300,3065880463,764,764,764,764,0
|
|
20250211,155200,3065880463,764,764,764,764,0
|
|
20250211,155100,3065880463,764,764,764,764,0
|
|
20250211,155000,3065880463,764,764,764,764,0
|
|
20250211,154900,3065880463,764,764,764,764,0
|
|
20250211,154800,3065880463,764,764,764,764,0
|
|
20250211,154700,3065880463,764,764,764,764,0
|
|
20250211,154600,3065880463,764,764,764,764,12638
|
|
20250211,154500,3065880463,764,764,764,764,0
|
|
20250211,154400,3065880463,764,764,764,764,0
|
|
20250211,154300,3065880463,764,764,764,764,0
|
|
20250211,154200,3065880463,764,764,764,764,0
|
|
20250211,154100,3065880463,764,764,764,764,0
|
|
20250211,154000,3065880463,764,764,764,764,0
|
|
20250211,153900,3065880463,764,764,764,764,0
|
|
20250211,153800,3065880463,764,764,764,764,0
|
|
20250211,153700,3065880463,764,764,764,764,0
|
|
20250211,153600,3065880463,764,764,764,764,0
|
|
20250211,153500,3065880463,764,764,764,764,0
|
|
20250211,153400,3065880463,764,764,764,764,0
|
|
20250211,153300,3065880463,764,764,764,764,0
|
|
20250211,153200,3065880463,764,764,764,764,0
|
|
20250211,153100,3065880463,764,764,764,764,0
|
|
20250211,153000,3065880463,764,764,764,764,12638
|
|
20250211,152900,3056225031,762,762,762,762,0
|
|
20250211,152800,3056225031,762,762,762,762,0
|
|
20250211,152700,3056225031,762,762,762,762,0
|
|
20250211,152600,3056225031,762,762,762,762,0
|
|
20250211,152500,3056225031,762,762,762,762,0
|
|
20250211,152400,3056225031,762,762,762,762,0
|
|
20250211,152300,3056225031,762,762,762,762,0
|
|
20250211,152200,3056225031,762,762,762,762,0
|
|
20250211,152100,3056225031,762,762,762,762,0
|
|
20250211,152000,3056225031,762,762,762,762,0
|
|
20250211,151900,3056225031,762,761,762,761,9243
|
|
20250211,151800,3049189708,761,760,761,759,15331
|
|
20250211,151700,3037550058,760,765,765,760,4238
|
|
20250211,151600,3034321119,760,761,764,759,8644
|
|
20250211,151500,3027730605,761,760,762,759,3168
|
|
20250211,151400,3025324266,761,761,762,761,715
|
|
20250211,151300,3024780110,761,760,761,759,1447
|
|
20250211,151200,3023680888,759,761,761,759,3823
|
|
20250211,151100,3020776527,762,761,762,761,1087
|
|
20250211,151000,3019948917,761,760,761,759,1507
|
|
20250211,150900,3018803497,759,759,760,759,5056
|
|
20250211,150800,3014962058,760,760,760,760,339
|
|
20250211,150700,3014704418,760,758,760,757,569
|
|
20250211,150600,3014272615,759,759,759,757,606
|
|
20250211,150500,3013812766,758,758,759,757,1410
|
|
20250211,150400,3012744879,758,759,759,758,1036
|
|
20250211,150300,3011958797,759,759,760,757,1236
|
|
20250211,150200,3011022632,759,756,759,756,3782
|
|
20250211,150100,3008163437,756,757,757,756,4705
|
|
20250211,150000,3004601753,756,758,758,755,5509
|
|
20250211,145900,3000433174,758,760,760,758,897
|
|
20250211,145800,2999752153,760,759,760,758,9236
|
|
20250211,145700,2992735216,760,764,764,759,4974
|
|
20250211,145600,2988954995,764,760,764,760,2152
|
|
20250211,145500,2987318507,760,761,764,760,10367
|
|
20250211,145400,2979429750,765,765,768,765,4990
|
|
20250211,145300,2975610901,761,766,767,761,11717
|
|
20250211,145200,2966644900,766,765,766,765,3846
|
|
20250211,145100,2963701364,765,761,765,761,204
|
|
20250211,145000,2963545460,761,766,766,761,2783
|
|
20250211,144900,2961427592,761,761,761,761,1
|
|
20250211,144800,2961426831,768,769,769,761,4259
|
|
20250211,144700,2958155510,769,763,769,760,2701
|
|
20250211,144600,2956086350,760,760,760,760,5489
|
|
20250211,144500,2951914710,760,759,760,759,1534
|
|
20250211,144400,2950749150,759,759,759,759,312
|
|
20250211,144300,2950512342,760,760,760,755,13279
|
|
20250211,144200,2940433688,767,767,768,760,8958
|
|
20250211,144100,2933602061,763,764,768,762,8812
|
|
20250211,144000,2926848572,764,760,764,760,4870
|
|
20250211,143900,2923142344,760,759,760,759,1016
|
|
20250211,143800,2922371190,759,758,759,758,3583
|
|
20250211,143700,2919651743,759,760,760,757,973
|
|
20250211,143600,2918913743,760,754,760,754,13096
|
|
20250211,143500,2909006516,754,756,759,754,22847
|
|
20250211,143400,2891730006,756,753,756,752,559
|
|
20250211,143300,2891308307,752,752,752,751,4460
|
|
20250211,143200,2887954616,751,750,752,749,7115
|
|
20250211,143100,2882617713,750,751,751,750,1039
|
|
20250211,143000,2881837525,751,751,753,751,13661
|
|
20250211,142900,2871554870,752,748,754,748,9239
|
|
20250211,142800,2864615126,747,746,747,746,5995
|
|
20250211,142700,2860136865,746,747,747,746,369
|
|
20250211,142600,2859861532,746,748,748,746,4383
|
|
20250211,142500,2856587891,748,750,750,745,7807
|
|
20250211,142400,2850757774,746,749,750,745,11698
|
|
20250211,142300,2842020811,750,752,753,749,34090
|
|
20250211,142200,2816428301,752,752,753,752,32575
|
|
20250211,142100,2791930338,753,753,753,753,0
|
|
20250211,142000,2791930338,753,756,756,753,6212
|
|
20250211,141900,2787250741,754,756,756,754,807
|
|
20250211,141800,2786641296,756,757,757,755,3668
|
|
20250211,141700,2783865576,757,757,758,757,2230
|
|
20250211,141600,2782177456,755,759,759,755,23409
|
|
20250211,141500,2764440613,759,759,760,759,289
|
|
20250211,141400,2764221124,760,759,760,759,9977
|
|
20250211,141300,2756640161,759,760,760,759,4850
|
|
20250211,141200,2752955990,760,758,761,758,10357
|
|
20250211,141100,2745084305,758,760,760,758,3457
|
|
20250211,141000,2742462436,758,758,760,757,10599
|
|
20250211,140900,2734425527,758,761,763,756,12708
|
|
20250211,140800,2724783852,760,765,769,760,16264
|
|
20250211,140700,2712366324,767,767,767,765,1641
|
|
20250211,140600,2711109787,763,766,766,763,13805
|
|
20250211,140500,2700563171,766,774,774,766,15163
|
|
20250211,140400,2688908569,774,775,775,773,6871
|
|
20250211,140300,2683596017,775,775,776,774,3164
|
|
20250211,140200,2681143884,775,771,775,771,3280
|
|
20250211,140100,2678608551,771,772,772,771,75
|
|
20250211,140000,2678550686,772,770,772,769,8206
|
|
20250211,135900,2672235399,769,769,769,769,549
|
|
20250211,135800,2671813218,768,767,768,767,1336
|
|
20250211,135700,2670787905,768,769,769,768,931
|
|
20250211,135600,2670072646,767,768,769,767,3624
|
|
20250211,135500,2667292288,767,767,768,766,1276
|
|
20250211,135400,2666313427,767,770,770,767,3828
|
|
20250211,135300,2663375286,768,767,771,767,14374
|
|
20250211,135200,2652331967,768,770,770,768,6157
|
|
20250211,135100,2647597470,770,770,770,769,7925
|
|
20250211,135000,2641495270,767,768,770,765,21994
|
|
20250211,134900,2624642251,767,772,772,767,7036
|
|
20250211,134800,2619236418,771,769,771,769,981
|
|
20250211,134700,2618481857,767,767,773,766,6378
|
|
20250211,134600,2613583520,766,776,776,766,13869
|
|
20250211,134500,2602888413,776,776,776,775,2782
|
|
20250211,134400,2600730872,775,781,781,775,12005
|
|
20250211,134300,2591399456,780,784,784,780,1858
|
|
20250211,134200,2589948996,785,781,785,780,6606
|
|
20250211,134100,2584793634,781,785,785,780,11688
|
|
20250211,134000,2575661894,785,790,790,785,1342
|
|
20250211,133900,2574607180,790,786,790,785,916
|
|
20250211,133800,2573886527,786,790,791,786,6909
|
|
20250211,133700,2568447016,791,791,792,791,1805
|
|
20250211,133600,2567018707,792,792,792,792,100
|
|
20250211,133500,2566939507,792,790,792,788,2366
|
|
20250211,133400,2565070085,790,787,790,787,3512
|
|
20250211,133300,2562300741,787,783,787,783,2237
|
|
20250211,133200,2560544387,784,782,784,782,110
|
|
20250211,133100,2560458247,782,783,784,782,9300
|
|
20250211,133000,2553182783,783,787,787,783,8480
|
|
20250211,132900,2546530565,786,784,786,784,736
|
|
20250211,132800,2545952411,784,786,786,784,4517
|
|
20250211,132700,2542404914,785,784,786,784,2505
|
|
20250211,132600,2540439559,784,790,794,781,15418
|
|
20250211,132500,2528300913,790,797,797,790,30556
|
|
20250211,132400,2504028132,797,797,797,797,2900
|
|
20250211,132300,2501716832,798,799,799,797,6179
|
|
20250211,132200,2496786992,799,799,799,799,20
|
|
20250211,132100,2496771012,798,799,799,798,30
|
|
20250211,132000,2496747048,799,799,799,799,11
|
|
20250211,131900,2496738259,799,800,800,799,41
|
|
20250211,131800,2496705499,799,800,800,799,1149
|
|
20250211,131700,2495787378,800,800,800,799,1101
|
|
20250211,131600,2494907577,799,801,801,799,79
|
|
20250211,131500,2494844412,801,801,801,797,12844
|
|
20250211,131400,2484600823,801,800,801,800,1206
|
|
20250211,131300,2483636011,801,800,801,800,179
|
|
20250211,131200,2483492692,801,800,801,799,5656
|
|
20250211,131100,2478969672,800,800,800,800,829
|
|
20250211,131000,2478306472,800,800,801,800,2826
|
|
20250211,130900,2476045297,801,800,801,800,2752
|
|
20250211,130800,2473843693,800,800,800,800,1
|
|
20250211,130700,2473842893,799,800,800,799,673
|
|
20250211,130600,2473304793,801,802,802,801,1513
|
|
20250211,130500,2472092879,801,801,802,799,2105
|
|
20250211,130400,2470406781,801,799,801,799,5139
|
|
20250211,130300,2466295581,799,798,799,798,59
|
|
20250211,130200,2466248443,798,799,800,795,27945
|
|
20250211,130100,2443973852,799,797,800,797,2266
|
|
20250211,130000,2442162224,799,800,802,798,7707
|
|
20250211,125900,2435996632,802,802,802,802,49
|
|
20250211,125800,2435957334,802,800,804,800,6519
|
|
20250211,125700,2430730361,800,800,804,800,4762
|
|
20250211,125600,2426919031,800,800,801,799,6872
|
|
20250211,125500,2421415956,800,805,805,800,13191
|
|
20250211,125400,2410834386,804,805,806,804,5141
|
|
20250211,125300,2406698376,805,805,805,805,200
|
|
20250211,125200,2406537376,806,806,807,806,3600
|
|
20250211,125100,2403633778,807,804,807,804,166
|
|
20250211,125000,2403500176,805,808,808,805,3883
|
|
20250211,124900,2400366700,808,812,812,808,6683
|
|
20250211,124800,2394966491,812,809,812,809,218
|
|
20250211,124700,2394789761,808,809,809,808,360
|
|
20250211,124600,2394498584,810,808,810,808,258
|
|
20250211,124500,2394290116,807,803,807,803,5085
|
|
20250211,124400,2390193647,804,803,804,803,191
|
|
20250211,124300,2390040272,803,803,803,803,364
|
|
20250211,124200,2389747980,803,801,803,801,438
|
|
20250211,124100,2389396290,801,801,801,800,1341
|
|
20250211,124000,2388323032,801,801,801,801,93
|
|
20250211,123900,2388248539,801,801,802,801,560
|
|
20250211,123800,2387799957,801,803,803,801,7
|
|
20250211,123700,2387794338,803,802,803,799,1069
|
|
20250211,123600,2386938544,803,803,803,803,35
|
|
20250211,123500,2386910439,798,799,799,797,2044
|
|
20250211,123400,2385278958,798,799,801,798,5989
|
|
20250211,123300,2380494425,799,801,801,798,11026
|
|
20250211,123200,2371682625,800,802,802,800,11021
|
|
20250211,123100,2362862284,802,803,803,801,7300
|
|
20250211,123000,2357010163,801,804,808,800,14918
|
|
20250211,122900,2345045452,808,804,808,802,4700
|
|
20250211,122800,2341269777,804,816,816,804,16407
|
|
20250211,122700,2328008019,812,813,817,812,4719
|
|
20250211,122600,2324172313,812,814,816,812,2074
|
|
20250211,122500,2322486298,813,811,813,811,833
|
|
20250211,122400,2321810156,812,812,812,812,3
|
|
20250211,122300,2321807720,812,811,812,811,324
|
|
20250211,122200,2321544682,811,810,811,810,900
|
|
20250211,122100,2320814868,810,810,810,810,125
|
|
20250211,122000,2320713618,811,809,811,809,426
|
|
20250211,121900,2320368707,809,810,810,809,365
|
|
20250211,121800,2320073347,810,809,810,809,781
|
|
20250211,121700,2319440974,809,808,809,808,1404
|
|
20250211,121600,2318305188,808,808,808,808,0
|
|
20250211,121500,2318305188,808,808,808,808,48
|
|
20250211,121400,2318266404,809,809,809,809,595
|
|
20250211,121300,2317785049,807,805,807,804,9787
|
|
20250211,121200,2309905006,805,805,807,805,1332
|
|
20250211,121100,2308832714,805,809,809,805,14514
|
|
20250211,121000,2297128907,809,809,809,808,201
|
|
20250211,120900,2296966398,809,809,810,809,61
|
|
20250211,120800,2296917047,809,811,811,809,182
|
|
20250211,120700,2296769655,811,809,811,809,403
|
|
20250211,120600,2296442952,808,808,808,807,1156
|
|
20250211,120500,2295508924,806,806,808,806,1060
|
|
20250211,120400,2294654364,806,806,806,806,55
|
|
20250211,120300,2294610034,806,806,806,804,2497
|
|
20250211,120200,2292600536,806,811,811,805,5613
|
|
20250211,120100,2288069402,811,811,811,811,25
|
|
20250211,120000,2288049127,811,811,812,811,791
|
|
20250211,115900,2287407529,811,810,811,810,458
|
|
20250211,115800,2287036548,810,807,810,807,3751
|
|
20250211,115700,2284005714,807,803,807,802,3000
|
|
20250211,115600,2281595887,806,802,806,800,4288
|
|
20250211,115500,2278154948,803,806,806,803,205
|
|
20250211,115400,2277990323,806,804,806,804,1856
|
|
20250211,115300,2276495097,802,800,802,800,1010
|
|
20250211,115200,2275687079,800,803,803,800,1276
|
|
20250211,115100,2274665139,803,803,803,803,252
|
|
20250211,115000,2274462783,799,799,799,799,0
|
|
20250211,114900,2274462783,799,799,799,799,643
|
|
20250211,114800,2273949026,799,801,801,799,8027
|
|
20250211,114700,2267530506,801,807,807,801,6000
|
|
20250211,114600,2262717984,802,803,806,800,2515
|
|
20250211,114500,2260697892,803,802,803,800,9406
|
|
20250211,114400,2253161358,801,802,802,801,276
|
|
20250211,114300,2252940010,802,802,802,799,6165
|
|
20250211,114200,2248005164,801,802,805,801,3309
|
|
20250211,114100,2245349855,800,802,803,800,2648
|
|
20250211,114000,2243229262,801,801,807,800,6202
|
|
20250211,113900,2238248630,800,805,806,800,4638
|
|
20250211,113800,2234518119,800,802,808,800,8074
|
|
20250211,113700,2228033622,800,801,801,795,32387
|
|
20250211,113600,2202180116,804,806,808,800,36614
|
|
20250211,113500,2172838104,809,812,813,807,10886
|
|
20250211,113400,2164029364,810,811,811,809,11008
|
|
20250211,113300,2155112347,810,817,817,810,20902
|
|
20250211,113200,2138150647,817,819,819,814,17946
|
|
20250211,113100,2123495054,820,820,820,820,3188
|
|
20250211,113000,2120880894,820,823,823,820,19036
|
|
20250211,112900,2105242509,823,826,826,823,3658
|
|
20250211,112800,2102227199,826,825,826,825,167
|
|
20250211,112700,2102089258,825,826,826,825,2850
|
|
20250211,112600,2099735374,827,827,827,826,3794
|
|
20250211,112500,2096598214,827,826,827,826,2049
|
|
20250211,112400,2094904740,826,827,827,826,3641
|
|
20250211,112300,2091896056,826,826,827,826,1324
|
|
20250211,112200,2090801341,826,825,826,825,3300
|
|
20250211,112100,2088076905,825,825,825,825,1028
|
|
20250211,112000,2087228805,825,825,825,825,22
|
|
20250211,111900,2087210655,823,824,828,823,10401
|
|
20250211,111800,2078620925,825,822,825,822,2024
|
|
20250211,111700,2076954303,822,820,822,820,2810
|
|
20250211,111600,2074648499,822,822,822,822,2055
|
|
20250211,111500,2072959289,822,820,822,820,546
|
|
20250211,111400,2072510591,819,819,824,819,2129
|
|
20250211,111300,2070760608,818,819,822,817,6392
|
|
20250211,111200,2065534056,818,818,818,818,461
|
|
20250211,111100,2065156958,818,819,819,818,1531
|
|
20250211,111000,2063903600,819,821,822,819,16545
|
|
20250211,110900,2050339119,821,820,824,820,4606
|
|
20250211,110800,2046556799,820,828,828,820,11510
|
|
20250211,110700,2037113262,828,828,828,825,5464
|
|
20250211,110600,2032594838,828,831,831,828,15344
|
|
20250211,110500,2019849959,831,831,832,831,3096
|
|
20250211,110400,2017275417,831,828,831,826,10210
|
|
20250211,110300,2008821078,827,831,831,826,13500
|
|
20250211,110200,1997651466,829,824,829,824,3701
|
|
20250211,110100,1994589670,823,830,830,819,6619
|
|
20250211,110000,1989127774,829,827,830,820,4630
|
|
20250211,105900,1985311115,824,817,824,817,2825
|
|
20250211,105800,1982992907,817,820,823,816,20805
|
|
20250211,105700,1965952881,820,822,824,820,35619
|
|
20250211,105600,1936716873,824,836,836,821,34583
|
|
20250211,105500,1908229966,837,841,842,831,34702
|
|
20250211,105400,1879289245,841,836,845,836,13348
|
|
20250211,105300,1868126649,843,843,843,843,0
|
|
20250211,105200,1868126649,843,855,855,843,67025
|
|
20250211,105100,1811463647,856,859,862,854,7640
|
|
20250211,105000,1804898338,860,862,866,860,9157
|
|
20250211,104900,1796997828,862,859,863,859,751
|
|
20250211,104800,1796350513,859,854,859,854,7244
|
|
20250211,104700,1790153236,854,851,854,851,2358
|
|
20250211,104600,1788144303,848,850,851,848,661
|
|
20250211,104500,1787583754,848,847,848,847,1400
|
|
20250211,104400,1786396654,848,848,852,846,5101
|
|
20250211,104300,1782076572,848,847,848,847,1753
|
|
20250211,104200,1780591508,847,850,850,847,834
|
|
20250211,104100,1779884177,847,851,854,846,11157
|
|
20250211,104000,1770421807,851,853,856,851,2033
|
|
20250211,103900,1768686668,852,850,852,843,21411
|
|
20250211,103800,1750555464,850,865,865,850,28472
|
|
20250211,103700,1726094942,866,869,869,866,2944
|
|
20250211,103600,1723541959,871,870,871,870,48
|
|
20250211,103500,1723500168,871,870,871,867,3091
|
|
20250211,103400,1720810012,870,865,870,865,3319
|
|
20250211,103300,1717927982,865,872,872,864,31620
|
|
20250211,103200,1690508432,872,877,877,872,3298
|
|
20250211,103100,1687627382,877,886,886,874,8599
|
|
20250211,103000,1680073119,881,883,886,881,5316
|
|
20250211,102900,1675381678,881,887,887,881,5640
|
|
20250211,102800,1670400441,887,884,887,883,3062
|
|
20250211,102700,1667695130,891,891,891,883,1390
|
|
20250211,102600,1666456776,883,883,891,883,3467
|
|
20250211,102500,1663393715,883,888,888,883,8808
|
|
20250211,102400,1655594109,889,891,892,889,1717
|
|
20250211,102300,1654067192,891,891,891,887,10842
|
|
20250211,102200,1644438115,891,896,896,889,13068
|
|
20250211,102100,1632765326,901,903,903,896,579
|
|
20250211,102000,1632246365,903,911,911,900,8723
|
|
20250211,101900,1624357251,910,904,910,904,6900
|
|
20250211,101800,1618101893,906,907,907,906,465
|
|
20250211,101700,1617680292,907,908,908,903,5215
|
|
20250211,101600,1612954331,908,903,909,903,25927
|
|
20250211,101500,1589430984,903,891,903,891,7177
|
|
20250211,101400,1583000011,891,891,891,891,3015
|
|
20250211,101300,1580313646,890,894,895,890,2778
|
|
20250211,101200,1577830830,894,889,894,889,2059
|
|
20250211,101100,1575998350,889,892,893,883,6926
|
|
20250211,101000,1569840134,895,892,895,892,850
|
|
20250211,100900,1569080354,892,884,892,884,10740
|
|
20250211,100800,1559546510,886,883,886,880,5770
|
|
20250211,100700,1554452786,883,884,887,883,6014
|
|
20250211,100600,1549134760,887,887,889,887,2506
|
|
20250211,100500,1546910871,887,883,890,879,14599
|
|
20250211,100400,1534012287,883,884,884,879,205
|
|
20250211,100300,1533831081,884,879,884,878,8644
|
|
20250211,100200,1526222091,878,883,883,877,5082
|
|
20250211,100100,1521755316,883,880,883,878,2345
|
|
20250211,100000,1519688364,878,878,880,871,2798
|
|
20250211,095900,1517243058,880,880,881,870,13288
|
|
20250211,095800,1505594240,880,888,888,880,3881
|
|
20250211,095700,1502160840,890,899,900,890,7525
|
|
20250211,095600,1495423001,900,917,917,895,8107
|
|
20250211,095500,1488069361,917,885,917,885,11236
|
|
20250211,095400,1477994550,885,884,886,879,5280
|
|
20250211,095300,1473334292,886,893,893,885,3095
|
|
20250211,095200,1470579015,894,884,899,884,14487
|
|
20250211,095100,1457701328,884,868,885,868,19916
|
|
20250211,095000,1440282067,870,868,871,861,21373
|
|
20250211,094900,1421766045,867,872,874,867,19439
|
|
20250211,094800,1404862238,872,870,872,866,3276
|
|
20250211,094700,1402020732,867,866,877,865,3243
|
|
20250211,094600,1399198007,864,888,888,850,53484
|
|
20250211,094500,1352591550,884,896,896,884,34966
|
|
20250211,094400,1321473982,900,894,904,891,14158
|
|
20250211,094300,1308735600,889,904,905,889,21090
|
|
20250211,094200,1289852553,900,901,911,897,17304
|
|
20250211,094100,1274255708,902,910,910,894,30182
|
|
20250211,094000,1247163346,912,913,918,910,17680
|
|
20250211,093900,1231040474,916,916,916,915,2129
|
|
20250211,093800,1229090484,913,915,916,911,12759
|
|
20250211,093700,1217434230,920,937,937,915,16301
|
|
20250211,093600,1202342979,938,918,943,916,13236
|
|
20250211,093500,1190076746,919,913,930,912,35018
|
|
20250211,093400,1157942527,913,905,915,896,19000
|
|
20250211,093300,1140790672,899,924,924,899,84240
|
|
20250211,093200,1064043555,920,934,935,918,24683
|
|
20250211,093100,1041154263,934,928,935,925,38019
|
|
20250211,093000,1005814117,929,953,959,929,105875
|
|
20250211,092900,905685369,953,963,964,936,50930
|
|
20250211,092800,857303373,964,936,971,936,134565
|
|
20250211,092700,729335309,936,936,936,936,0
|
|
20250211,092600,729335309,936,924,936,924,30397
|
|
20250211,092500,700967541,920,930,931,919,18840
|
|
20250211,092400,683609786,930,926,930,918,12084
|
|
20250211,092300,672419184,926,930,935,909,38381
|
|
20250211,092200,636843598,929,905,929,902,32886
|
|
20250211,092100,606600337,904,896,905,895,28865
|
|
20250211,092000,580686173,896,914,918,896,31035
|
|
20250211,091900,552576538,920,910,920,902,15406
|
|
20250211,091800,538438915,910,929,929,900,32244
|
|
20250211,091700,508916997,935,899,936,895,70341
|
|
20250211,091600,445013410,898,901,904,895,12479
|
|
20250211,091500,433769582,904,907,909,894,13566
|
|
20250211,091400,421520073,907,910,922,892,71568
|
|
20250211,091300,356421091,913,885,915,878,59061
|
|
20250211,091200,303321052,886,870,891,865,43194
|
|
20250211,091100,265536026,870,839,875,839,29221
|
|
20250211,091000,240575533,837,834,837,833,9975
|
|
20250211,090900,232245123,834,828,835,828,3300
|
|
20250211,090800,229499181,825,825,825,820,9164
|
|
20250211,090700,221961492,825,839,840,825,25391
|
|
20250211,090600,200839661,839,839,843,837,11348
|
|
20250211,090500,191300769,837,824,841,824,20977
|
|
20250211,090400,173786887,830,829,838,824,20295
|
|
20250211,090300,156992222,828,828,830,822,14125
|
|
20250211,090200,145287101,827,821,827,812,29920
|
|
20250211,090100,120794784,821,852,852,808,66354
|
|
20250211,090000,65726577,851,851,875,850,77029
|