707 lines
33 KiB
CSV
707 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,204400,20084745979,677,677,677,677,99455
|
|
20250211,204300,20084745979,677,677,677,677,0
|
|
20250211,204200,20084745979,677,677,677,677,0
|
|
20250211,204100,20084745979,677,677,677,677,0
|
|
20250211,204000,20084745979,677,677,677,677,0
|
|
20250211,203900,20084745979,677,677,677,677,0
|
|
20250211,203800,20084745979,677,677,677,677,0
|
|
20250211,203700,20084745979,677,677,677,677,0
|
|
20250211,203600,20084745979,677,677,677,677,0
|
|
20250211,203500,20084745979,677,677,677,677,0
|
|
20250211,203400,20084745979,677,677,677,677,0
|
|
20250211,203300,20084745979,677,677,677,677,0
|
|
20250211,203200,20084745979,677,677,677,677,0
|
|
20250211,203100,20084745979,677,677,677,677,0
|
|
20250211,203000,20084745979,677,677,677,677,0
|
|
20250211,202900,20084745979,677,677,677,677,0
|
|
20250211,202800,20084745979,677,677,677,677,0
|
|
20250211,202700,20084745979,677,677,677,677,0
|
|
20250211,202600,20084745979,677,677,677,677,0
|
|
20250211,202500,20084745979,677,677,677,677,0
|
|
20250211,202400,20084745979,677,677,677,677,0
|
|
20250211,202300,20084745979,677,677,677,677,0
|
|
20250211,202200,20084745979,677,677,677,677,0
|
|
20250211,202100,20084745979,677,677,677,677,0
|
|
20250211,202000,20084745979,677,677,677,677,0
|
|
20250211,201900,20084745979,677,677,677,677,0
|
|
20250211,201800,20084745979,677,677,677,677,0
|
|
20250211,201700,20084745979,677,677,677,677,0
|
|
20250211,201600,20084745979,677,677,677,677,0
|
|
20250211,201500,20084745979,677,677,677,677,0
|
|
20250211,201400,20084745979,677,677,677,677,99455
|
|
20250211,201300,20084745979,677,677,677,677,0
|
|
20250211,201200,20084745979,677,677,677,677,0
|
|
20250211,201100,20084745979,677,677,677,677,0
|
|
20250211,201000,20084745979,677,677,677,677,0
|
|
20250211,200900,20084745979,677,677,677,677,0
|
|
20250211,200800,20084745979,677,677,677,677,0
|
|
20250211,200700,20084745979,677,677,677,677,0
|
|
20250211,200600,20084745979,677,677,677,677,0
|
|
20250211,200500,20084745979,677,677,677,677,0
|
|
20250211,200400,20084745979,677,677,677,677,0
|
|
20250211,200300,20084745979,677,677,677,677,0
|
|
20250211,200200,20084745979,677,677,677,677,0
|
|
20250211,200100,20084745979,677,677,677,677,0
|
|
20250211,200000,20084745979,677,677,677,677,0
|
|
20250211,195900,20084745979,677,677,677,677,0
|
|
20250211,195800,20084745979,677,677,677,677,0
|
|
20250211,195700,20084745979,677,677,677,677,0
|
|
20250211,195600,20084745979,677,677,677,677,0
|
|
20250211,195500,20084745979,677,677,677,677,0
|
|
20250211,195400,20084745979,677,677,677,677,0
|
|
20250211,195300,20084745979,677,677,677,677,0
|
|
20250211,195200,20084745979,677,677,677,677,0
|
|
20250211,195100,20084745979,677,677,677,677,0
|
|
20250211,195000,20084745979,677,677,677,677,0
|
|
20250211,194900,20084745979,677,677,677,677,0
|
|
20250211,194800,20084745979,677,677,677,677,0
|
|
20250211,194700,20084745979,677,677,677,677,0
|
|
20250211,194600,20084745979,677,677,677,677,0
|
|
20250211,194500,20084745979,677,677,677,677,0
|
|
20250211,194400,20084745979,677,677,677,677,99455
|
|
20250211,194300,20084745979,677,677,677,677,0
|
|
20250211,194200,20084745979,677,677,677,677,0
|
|
20250211,194100,20084745979,677,677,677,677,0
|
|
20250211,194000,20084745979,677,677,677,677,0
|
|
20250211,193900,20084745979,677,677,677,677,0
|
|
20250211,193800,20084745979,677,677,677,677,0
|
|
20250211,193700,20084745979,677,677,677,677,0
|
|
20250211,193600,20084745979,677,677,677,677,0
|
|
20250211,193500,20084745979,677,677,677,677,0
|
|
20250211,193400,20084745979,677,677,677,677,0
|
|
20250211,193300,20084745979,677,677,677,677,0
|
|
20250211,193200,20084745979,677,677,677,677,0
|
|
20250211,193100,20084745979,677,677,677,677,0
|
|
20250211,193000,20084745979,677,677,677,677,0
|
|
20250211,192900,20084745979,677,677,677,677,0
|
|
20250211,192800,20084745979,677,677,677,677,0
|
|
20250211,192700,20084745979,677,677,677,677,0
|
|
20250211,192600,20084745979,677,677,677,677,0
|
|
20250211,192500,20084745979,677,677,677,677,0
|
|
20250211,192400,20084745979,677,677,677,677,0
|
|
20250211,192300,20084745979,677,677,677,677,0
|
|
20250211,192200,20084745979,677,677,677,677,0
|
|
20250211,192100,20084745979,677,677,677,677,0
|
|
20250211,192000,20084745979,677,677,677,677,0
|
|
20250211,191900,20084745979,677,677,677,677,0
|
|
20250211,191800,20084745979,677,677,677,677,0
|
|
20250211,191700,20084745979,677,677,677,677,0
|
|
20250211,191600,20084745979,677,677,677,677,0
|
|
20250211,191500,20084745979,677,677,677,677,0
|
|
20250211,191400,20084745979,677,677,677,677,99455
|
|
20250211,191300,20084745979,677,677,677,677,0
|
|
20250211,191200,20084745979,677,677,677,677,0
|
|
20250211,191100,20084745979,677,677,677,677,0
|
|
20250211,191000,20084745979,677,677,677,677,0
|
|
20250211,190900,20084745979,677,677,677,677,0
|
|
20250211,190800,20084745979,677,677,677,677,0
|
|
20250211,190700,20084745979,677,677,677,677,0
|
|
20250211,190600,20084745979,677,677,677,677,0
|
|
20250211,190500,20084745979,677,677,677,677,0
|
|
20250211,190400,20084745979,677,677,677,677,0
|
|
20250211,190300,20084745979,677,677,677,677,0
|
|
20250211,190200,20084745979,677,677,677,677,0
|
|
20250211,190100,20084745979,677,677,677,677,0
|
|
20250211,190000,20084745979,677,677,677,677,0
|
|
20250211,185900,20084745979,677,677,677,677,0
|
|
20250211,185800,20084745979,677,677,677,677,0
|
|
20250211,185700,20084745979,677,677,677,677,0
|
|
20250211,185600,20084745979,677,677,677,677,0
|
|
20250211,185500,20084745979,677,677,677,677,0
|
|
20250211,185400,20084745979,677,677,677,677,0
|
|
20250211,185300,20084745979,677,677,677,677,0
|
|
20250211,185200,20084745979,677,677,677,677,0
|
|
20250211,185100,20084745979,677,677,677,677,0
|
|
20250211,185000,20084745979,677,677,677,677,0
|
|
20250211,184900,20084745979,677,677,677,677,0
|
|
20250211,184800,20084745979,677,677,677,677,0
|
|
20250211,184700,20084745979,677,677,677,677,0
|
|
20250211,184600,20084745979,677,677,677,677,0
|
|
20250211,184500,20084745979,677,677,677,677,0
|
|
20250211,184400,20084745979,677,677,677,677,99455
|
|
20250211,184300,20084745979,677,677,677,677,0
|
|
20250211,184200,20084745979,677,677,677,677,0
|
|
20250211,184100,20084745979,677,677,677,677,0
|
|
20250211,184000,20084745979,677,677,677,677,0
|
|
20250211,183900,20084745979,677,677,677,677,0
|
|
20250211,183800,20084745979,677,677,677,677,0
|
|
20250211,183700,20084745979,677,677,677,677,0
|
|
20250211,183600,20084745979,677,677,677,677,0
|
|
20250211,183500,20084745979,677,677,677,677,0
|
|
20250211,183400,20084745979,677,677,677,677,0
|
|
20250211,183300,20084745979,677,677,677,677,0
|
|
20250211,183200,20084745979,677,677,677,677,0
|
|
20250211,183100,20084745979,677,677,677,677,0
|
|
20250211,183000,20084745979,677,677,677,677,0
|
|
20250211,182900,20084745979,677,677,677,677,0
|
|
20250211,182800,20084745979,677,677,677,677,0
|
|
20250211,182700,20084745979,677,677,677,677,0
|
|
20250211,182600,20084745979,677,677,677,677,0
|
|
20250211,182500,20084745979,677,677,677,677,0
|
|
20250211,182400,20084745979,677,677,677,677,0
|
|
20250211,182300,20084745979,677,677,677,677,0
|
|
20250211,182200,20084745979,677,677,677,677,0
|
|
20250211,182100,20084745979,677,677,677,677,0
|
|
20250211,182000,20084745979,677,677,677,677,0
|
|
20250211,181900,20084745979,677,677,677,677,0
|
|
20250211,181800,20084745979,677,677,677,677,0
|
|
20250211,181700,20084745979,677,677,677,677,0
|
|
20250211,181600,20084745979,677,677,677,677,0
|
|
20250211,181500,20084745979,677,677,677,677,0
|
|
20250211,181400,20084745979,677,677,677,677,99455
|
|
20250211,181300,20084745979,677,677,677,677,0
|
|
20250211,181200,20084745979,677,677,677,677,0
|
|
20250211,181100,20084745979,677,677,677,677,0
|
|
20250211,181000,20084745979,677,677,677,677,0
|
|
20250211,180900,20084745979,677,677,677,677,0
|
|
20250211,180800,20084745979,677,677,677,677,0
|
|
20250211,180700,20084745979,677,677,677,677,0
|
|
20250211,180600,20084745979,677,677,677,677,0
|
|
20250211,180500,20084745979,677,677,677,677,0
|
|
20250211,180400,20084745979,677,677,677,677,0
|
|
20250211,180300,20084745979,677,677,677,677,0
|
|
20250211,180200,20084745979,677,677,677,677,0
|
|
20250211,180100,20084745979,677,677,677,677,0
|
|
20250211,180000,20084745979,677,677,677,677,0
|
|
20250211,175900,20084745979,677,677,677,677,0
|
|
20250211,175800,20084745979,677,677,677,677,0
|
|
20250211,175700,20084745979,677,677,677,677,0
|
|
20250211,175600,20084745979,677,677,677,677,0
|
|
20250211,175500,20084745979,677,677,677,677,0
|
|
20250211,175400,20084745979,677,677,677,677,0
|
|
20250211,175300,20084745979,677,677,677,677,0
|
|
20250211,175200,20084745979,677,677,677,677,0
|
|
20250211,175100,20084745979,677,677,677,677,0
|
|
20250211,175000,20084745979,677,677,677,677,0
|
|
20250211,174900,20084745979,677,677,677,677,0
|
|
20250211,174800,20084745979,677,677,677,677,0
|
|
20250211,174700,20084745979,677,677,677,677,0
|
|
20250211,174600,20084745979,677,677,677,677,0
|
|
20250211,174500,20084745979,677,677,677,677,0
|
|
20250211,174400,20084745979,677,677,677,677,99455
|
|
20250211,174300,20084745979,677,677,677,677,0
|
|
20250211,174200,20084745979,677,677,677,677,0
|
|
20250211,174100,20084745979,677,677,677,677,0
|
|
20250211,174000,20084745979,677,677,677,677,0
|
|
20250211,173900,20084745979,677,677,677,677,0
|
|
20250211,173800,20084745979,677,677,677,677,0
|
|
20250211,173700,20084745979,677,677,677,677,0
|
|
20250211,173600,20084745979,677,677,677,677,0
|
|
20250211,173500,20084745979,677,677,677,677,0
|
|
20250211,173400,20084745979,677,677,677,677,0
|
|
20250211,173300,20084745979,677,677,677,677,0
|
|
20250211,173200,20084745979,677,677,677,677,0
|
|
20250211,173100,20084745979,677,677,677,677,0
|
|
20250211,173000,20084745979,677,677,677,677,0
|
|
20250211,172900,20084745979,677,677,677,677,0
|
|
20250211,172800,20084745979,677,677,677,677,0
|
|
20250211,172700,20084745979,677,677,677,677,0
|
|
20250211,172600,20084745979,677,677,677,677,0
|
|
20250211,172500,20084745979,677,677,677,677,0
|
|
20250211,172400,20084745979,677,677,677,677,0
|
|
20250211,172300,20084745979,677,677,677,677,0
|
|
20250211,172200,20084745979,677,677,677,677,0
|
|
20250211,172100,20084745979,677,677,677,677,0
|
|
20250211,172000,20084745979,677,677,677,677,0
|
|
20250211,171900,20084745979,677,677,677,677,0
|
|
20250211,171800,20084745979,677,677,677,677,0
|
|
20250211,171700,20084745979,677,677,677,677,0
|
|
20250211,171600,20084745979,677,677,677,677,0
|
|
20250211,171500,20084745979,677,677,677,677,0
|
|
20250211,171400,20084745979,677,677,677,677,99455
|
|
20250211,171300,20084745979,677,677,677,677,0
|
|
20250211,171200,20084745979,677,677,677,677,0
|
|
20250211,171100,20084745979,677,677,677,677,0
|
|
20250211,171000,20084745979,677,677,677,677,0
|
|
20250211,170900,20084745979,677,677,677,677,0
|
|
20250211,170800,20084745979,677,677,677,677,0
|
|
20250211,170700,20084745979,677,677,677,677,0
|
|
20250211,170600,20084745979,677,677,677,677,0
|
|
20250211,170500,20084745979,677,677,677,677,0
|
|
20250211,170400,20084745979,677,677,677,677,0
|
|
20250211,170300,20084745979,677,677,677,677,0
|
|
20250211,170200,20084745979,677,677,677,677,0
|
|
20250211,170100,20084745979,677,677,677,677,0
|
|
20250211,170000,20084745979,677,677,677,677,0
|
|
20250211,165900,20084745979,677,677,677,677,0
|
|
20250211,165800,20084745979,677,677,677,677,0
|
|
20250211,165700,20084745979,677,677,677,677,0
|
|
20250211,165600,20084745979,677,677,677,677,0
|
|
20250211,165500,20084745979,677,677,677,677,0
|
|
20250211,165400,20084745979,677,677,677,677,0
|
|
20250211,165300,20084745979,677,677,677,677,0
|
|
20250211,165200,20084745979,677,677,677,677,0
|
|
20250211,165100,20084745979,677,677,677,677,0
|
|
20250211,165000,20084745979,677,677,677,677,0
|
|
20250211,164900,20084745979,677,677,677,677,0
|
|
20250211,164800,20084745979,677,677,677,677,0
|
|
20250211,164700,20084745979,677,677,677,677,0
|
|
20250211,164600,20084745979,677,677,677,677,0
|
|
20250211,164500,20084745979,677,677,677,677,0
|
|
20250211,164400,20084745979,677,677,677,677,99455
|
|
20250211,164300,20084745979,677,677,677,677,0
|
|
20250211,164200,20084745979,677,677,677,677,0
|
|
20250211,164100,20084745979,677,677,677,677,0
|
|
20250211,164000,20084745979,677,677,677,677,0
|
|
20250211,163900,20084745979,677,677,677,677,0
|
|
20250211,163800,20084745979,677,677,677,677,0
|
|
20250211,163700,20084745979,677,677,677,677,0
|
|
20250211,163600,20084745979,677,677,677,677,0
|
|
20250211,163500,20084745979,677,677,677,677,0
|
|
20250211,163400,20084745979,677,677,677,677,0
|
|
20250211,163300,20084745979,677,677,677,677,0
|
|
20250211,163200,20084745979,677,677,677,677,0
|
|
20250211,163100,20084745979,677,677,677,677,0
|
|
20250211,163000,20084745979,677,677,677,677,0
|
|
20250211,162900,20084745979,677,677,677,677,0
|
|
20250211,162800,20084745979,677,677,677,677,0
|
|
20250211,162700,20084745979,677,677,677,677,0
|
|
20250211,162600,20084745979,677,677,677,677,0
|
|
20250211,162500,20084745979,677,677,677,677,0
|
|
20250211,162400,20084745979,677,677,677,677,0
|
|
20250211,162300,20084745979,677,677,677,677,0
|
|
20250211,162200,20084745979,677,677,677,677,0
|
|
20250211,162100,20084745979,677,677,677,677,0
|
|
20250211,162000,20084745979,677,677,677,677,0
|
|
20250211,161900,20084745979,677,677,677,677,0
|
|
20250211,161800,20084745979,677,677,677,677,0
|
|
20250211,161700,20084745979,677,677,677,677,0
|
|
20250211,161600,20084745979,677,677,677,677,0
|
|
20250211,161500,20084745979,677,677,677,677,0
|
|
20250211,161400,20084745979,677,677,677,677,99455
|
|
20250211,161300,20084745979,677,677,677,677,0
|
|
20250211,161200,20084745979,677,677,677,677,0
|
|
20250211,161100,20084745979,677,677,677,677,0
|
|
20250211,161000,20084745979,677,677,677,677,0
|
|
20250211,160900,20084745979,677,677,677,677,0
|
|
20250211,160800,20084745979,677,677,677,677,0
|
|
20250211,160700,20084745979,677,677,677,677,0
|
|
20250211,160600,20084745979,677,677,677,677,0
|
|
20250211,160500,20084745979,677,677,677,677,0
|
|
20250211,160400,20084745979,677,677,677,677,0
|
|
20250211,160300,20084745979,677,677,677,677,0
|
|
20250211,160200,20084745979,677,677,677,677,0
|
|
20250211,160100,20084745979,677,677,677,677,0
|
|
20250211,160000,20084745979,677,677,677,677,0
|
|
20250211,155900,20084745979,677,677,677,677,0
|
|
20250211,155800,20084745979,677,677,677,677,0
|
|
20250211,155700,20084745979,677,677,677,677,0
|
|
20250211,155600,20084745979,677,677,677,677,0
|
|
20250211,155500,20084745979,677,677,677,677,0
|
|
20250211,155400,20084745979,677,677,677,677,0
|
|
20250211,155300,20084745979,677,677,677,677,0
|
|
20250211,155200,20084745979,677,677,677,677,0
|
|
20250211,155100,20084745979,677,677,677,677,0
|
|
20250211,155000,20084745979,677,677,677,677,0
|
|
20250211,154900,20084745979,677,677,677,677,0
|
|
20250211,154800,20084745979,677,677,677,677,0
|
|
20250211,154700,20084745979,677,677,677,677,0
|
|
20250211,154600,20084745979,677,677,677,677,0
|
|
20250211,154500,20084745979,677,677,677,677,0
|
|
20250211,154400,20084745979,677,677,677,677,99455
|
|
20250211,154300,20084745979,677,677,677,677,0
|
|
20250211,154200,20084745979,677,677,677,677,0
|
|
20250211,154100,20084745979,677,677,677,677,0
|
|
20250211,154000,20084745979,677,677,677,677,0
|
|
20250211,153900,20084745979,677,677,677,677,0
|
|
20250211,153800,20084745979,677,677,677,677,0
|
|
20250211,153700,20084745979,677,677,677,677,0
|
|
20250211,153600,20084745979,677,677,677,677,0
|
|
20250211,153500,20084745979,677,677,677,677,0
|
|
20250211,153400,20084745979,677,677,677,677,0
|
|
20250211,153300,20084745979,677,677,677,677,0
|
|
20250211,153200,20084745979,677,677,677,677,0
|
|
20250211,153100,20084745979,677,677,677,677,0
|
|
20250211,153000,20084745979,677,677,677,677,99455
|
|
20250211,152900,20017414944,676,676,676,676,0
|
|
20250211,152800,20017414944,676,676,676,676,0
|
|
20250211,152700,20017414944,676,676,676,676,0
|
|
20250211,152600,20017414944,676,676,676,676,0
|
|
20250211,152500,20017414944,676,676,676,676,0
|
|
20250211,152400,20017414944,676,676,676,676,0
|
|
20250211,152300,20017414944,676,676,676,676,0
|
|
20250211,152200,20017414944,676,676,676,676,0
|
|
20250211,152100,20017414944,676,676,676,676,0
|
|
20250211,152000,20017414944,676,676,676,676,0
|
|
20250211,151900,20017414944,676,678,678,675,41122
|
|
20250211,151800,19989595351,678,678,679,676,11569
|
|
20250211,151700,19981759777,679,677,680,676,37177
|
|
20250211,151600,19956571287,676,677,678,675,26066
|
|
20250211,151500,19938952476,677,678,679,677,22460
|
|
20250211,151400,19923725024,678,677,680,677,30486
|
|
20250211,151300,19903001654,677,680,682,677,8831
|
|
20250211,151200,19897002126,681,679,681,678,22167
|
|
20250211,151100,19881938736,679,676,680,676,5528
|
|
20250211,151000,19878197729,675,675,677,674,29961
|
|
20250211,150900,19857946261,675,674,677,673,9131
|
|
20250211,150800,19851790503,676,678,679,674,31098
|
|
20250211,150700,19830767790,678,683,683,678,19792
|
|
20250211,150600,19817305237,682,682,682,678,11896
|
|
20250211,150500,19809209669,682,682,682,677,10443
|
|
20250211,150400,19802117953,682,678,684,678,11445
|
|
20250211,150300,19794318647,680,675,680,675,29808
|
|
20250211,150200,19774160527,674,678,678,673,16741
|
|
20250211,150100,19762867528,678,674,678,673,31305
|
|
20250211,150000,19741782794,673,678,678,673,29806
|
|
20250211,145900,19721664375,676,680,680,676,10580
|
|
20250211,145800,19714493021,679,685,685,675,43770
|
|
20250211,145700,19684757213,683,684,686,681,31700
|
|
20250211,145600,19663071373,682,678,685,678,14139
|
|
20250211,145500,19653449771,678,679,681,675,39372
|
|
20250211,145400,19626759904,680,680,682,679,22459
|
|
20250211,145300,19611487731,680,680,684,675,34131
|
|
20250211,145200,19588312863,680,692,692,680,37781
|
|
20250211,145100,19562445477,691,696,696,689,36015
|
|
20250211,145000,19537525020,693,679,696,674,122020
|
|
20250211,144900,19453724279,678,682,682,676,41869
|
|
20250211,144800,19425302486,682,684,687,682,8940
|
|
20250211,144700,19419197633,683,685,686,682,20250
|
|
20250211,144600,19405334848,685,688,688,680,38892
|
|
20250211,144500,19378748964,689,685,689,685,60331
|
|
20250211,144400,19337387698,688,688,688,688,0
|
|
20250211,144300,19337387698,688,689,689,687,43808
|
|
20250211,144200,19307278291,689,694,695,688,37358
|
|
20250211,144100,19281449862,694,696,696,694,25449
|
|
20250211,144000,19263777675,694,698,698,694,18092
|
|
20250211,143900,19251196177,697,699,699,696,12161
|
|
20250211,143800,19242712309,699,698,699,698,5939
|
|
20250211,143700,19238564866,698,697,699,697,4576
|
|
20250211,143600,19235371785,698,697,698,696,17721
|
|
20250211,143500,19223025852,697,701,701,697,18960
|
|
20250211,143400,19209771508,701,704,704,699,36301
|
|
20250211,143300,19184336211,704,703,705,702,11687
|
|
20250211,143200,19176120662,701,706,709,701,30336
|
|
20250211,143100,19154773507,706,715,716,705,87842
|
|
20250211,143000,19092254604,715,709,716,708,87906
|
|
20250211,142900,19029522070,710,701,710,701,105456
|
|
20250211,142800,18954929687,702,699,704,699,14319
|
|
20250211,142700,18944879328,700,696,702,696,19064
|
|
20250211,142600,18931554733,699,698,700,695,30410
|
|
20250211,142500,18910384252,700,700,702,695,29619
|
|
20250211,142400,18889679919,701,694,701,692,24238
|
|
20250211,142300,18872784318,694,700,700,690,21446
|
|
20250211,142200,18857928708,700,705,705,696,30417
|
|
20250211,142100,18836643828,705,701,705,699,24475
|
|
20250211,142000,18819447909,701,709,710,701,66042
|
|
20250211,141900,18772937257,709,696,711,695,74590
|
|
20250211,141800,18720412346,696,694,696,691,42660
|
|
20250211,141700,18690871938,694,693,695,690,88818
|
|
20250211,141600,18629471682,695,696,696,692,24413
|
|
20250211,141500,18612543227,696,698,698,695,31136
|
|
20250211,141400,18590864442,698,697,699,696,25992
|
|
20250211,141300,18572746083,696,696,697,695,16772
|
|
20250211,141200,18561066430,696,693,697,691,127657
|
|
20250211,141100,18472581036,693,703,703,690,119797
|
|
20250211,141000,18389342878,701,706,706,701,23931
|
|
20250211,140900,18372544673,703,707,707,703,24028
|
|
20250211,140800,18355599264,707,708,708,703,28467
|
|
20250211,140700,18335532972,708,704,708,703,67543
|
|
20250211,140600,18287931578,704,704,705,697,91390
|
|
20250211,140500,18223903935,703,707,709,701,76781
|
|
20250211,140400,18169844218,708,711,713,708,55925
|
|
20250211,140300,18130200476,710,714,714,709,46347
|
|
20250211,140200,18097253212,714,715,715,711,43111
|
|
20250211,140100,18066519551,712,710,716,708,105398
|
|
20250211,140000,17991627562,710,722,726,710,130570
|
|
20250211,135900,17897830634,727,727,733,722,50659
|
|
20250211,135800,17861097781,734,734,736,725,152102
|
|
20250211,135700,17750190216,736,733,736,733,19538
|
|
20250211,135600,17735848962,733,734,738,731,14326
|
|
20250211,135500,17725350664,733,737,737,733,29323
|
|
20250211,135400,17703803390,737,738,738,737,7830
|
|
20250211,135300,17698028201,738,743,743,738,8139
|
|
20250211,135200,17692018685,740,740,744,740,8776
|
|
20250211,135100,17685514440,742,738,746,738,20806
|
|
20250211,135000,17670084028,739,736,739,734,2473
|
|
20250211,134900,17668265304,735,734,742,732,27385
|
|
20250211,134800,17648105046,735,732,735,732,13778
|
|
20250211,134700,17637997957,731,735,735,730,23768
|
|
20250211,134600,17620630644,731,736,736,731,67325
|
|
20250211,134500,17571306005,736,743,743,736,100013
|
|
20250211,134400,17497277994,742,743,744,742,8361
|
|
20250211,134300,17491072462,744,742,744,742,826
|
|
20250211,134200,17490458869,742,745,745,741,9873
|
|
20250211,134100,17483124873,744,746,747,744,2284
|
|
20250211,134000,17481424039,746,748,748,744,9490
|
|
20250211,133900,17474339877,749,748,750,748,18219
|
|
20250211,133800,17460693074,746,750,750,744,7051
|
|
20250211,133700,17455419752,751,747,751,747,20722
|
|
20250211,133600,17439904246,746,745,748,744,32202
|
|
20250211,133500,17415876216,745,746,746,741,20127
|
|
20250211,133400,17400938983,747,745,747,743,1850
|
|
20250211,133300,17399558975,742,744,745,742,5438
|
|
20250211,133200,17395519469,744,742,745,741,22669
|
|
20250211,133100,17378699950,742,742,743,740,28923
|
|
20250211,133000,17357277184,743,745,746,741,14544
|
|
20250211,132900,17346472399,743,742,743,741,9328
|
|
20250211,132800,17339546558,743,743,744,740,43831
|
|
20250211,132700,17307000210,743,742,744,741,4918
|
|
20250211,132600,17303348038,741,750,751,741,32083
|
|
20250211,132500,17279409620,751,750,754,750,35115
|
|
20250211,132400,17252989668,751,747,751,747,35932
|
|
20250211,132300,17226060143,751,744,751,741,32358
|
|
20250211,132200,17201934100,741,744,744,741,14390
|
|
20250211,132100,17191244302,745,747,748,745,5111
|
|
20250211,132000,17187427180,747,746,747,745,2658
|
|
20250211,131900,17185446885,744,744,746,743,31400
|
|
20250211,131800,17162082952,743,744,747,741,14233
|
|
20250211,131700,17151490509,747,744,747,741,8154
|
|
20250211,131600,17145430163,742,747,747,742,19367
|
|
20250211,131500,17131027525,747,751,751,745,31494
|
|
20250211,131400,17107446475,752,752,754,751,10274
|
|
20250211,131300,17099716900,753,757,758,749,51475
|
|
20250211,131200,17060905591,757,754,757,753,35246
|
|
20250211,131100,17034311301,753,749,754,749,6420
|
|
20250211,131000,17029486363,749,752,752,749,11780
|
|
20250211,130900,17020640776,752,748,757,748,69787
|
|
20250211,130800,16968115710,748,744,749,744,11397
|
|
20250211,130700,16959612944,746,746,746,744,7418
|
|
20250211,130600,16954086419,744,748,748,743,9057
|
|
20250211,130500,16947339861,746,749,750,746,22328
|
|
20250211,130400,16930638582,750,753,755,748,42465
|
|
20250211,130300,16898707598,752,748,752,747,24536
|
|
20250211,130200,16880321953,747,745,749,744,29986
|
|
20250211,130100,16857909461,745,740,745,739,27721
|
|
20250211,130000,16837330271,739,739,740,738,6191
|
|
20250211,125900,16832753525,739,739,739,737,4461
|
|
20250211,125800,16829461892,739,737,740,735,24471
|
|
20250211,125700,16811459548,737,743,744,737,42890
|
|
20250211,125600,16779698334,743,740,744,740,23704
|
|
20250211,125500,16762133365,740,744,747,740,38926
|
|
20250211,125400,16733213074,743,743,748,742,35712
|
|
20250211,125300,16706632432,742,743,747,740,36168
|
|
20250211,125200,16679794542,742,748,750,740,36968
|
|
20250211,125100,16652335592,750,749,750,747,9997
|
|
20250211,125000,16644855370,749,750,752,749,39228
|
|
20250211,124900,16615421201,749,749,750,747,27499
|
|
20250211,124800,16594834167,750,751,751,748,54677
|
|
20250211,124700,16553855338,752,752,753,751,17321
|
|
20250211,124600,16540834830,752,754,756,752,53035
|
|
20250211,124500,16500887282,754,755,758,754,26887
|
|
20250211,124400,16480563237,755,759,759,755,40968
|
|
20250211,124300,16449583872,758,758,760,755,69462
|
|
20250211,124200,16396937002,757,755,760,753,42728
|
|
20250211,124100,16364634466,755,762,764,752,184992
|
|
20250211,124000,16224099182,761,758,765,755,273644
|
|
20250211,123900,16015849781,759,753,759,750,111200
|
|
20250211,123800,15931865161,753,745,755,745,86900
|
|
20250211,123700,15866505682,746,748,750,745,145645
|
|
20250211,123600,15757521008,749,740,750,738,143259
|
|
20250211,123500,15650891395,738,740,740,735,42685
|
|
20250211,123400,15619366297,739,739,741,738,38360
|
|
20250211,123300,15590993391,736,734,740,733,27228
|
|
20250211,123200,15570925666,734,733,734,732,11539
|
|
20250211,123100,15562464327,733,730,733,730,4273
|
|
20250211,123000,15559337989,730,730,730,728,1616
|
|
20250211,122900,15558159915,729,732,732,728,5858
|
|
20250211,122800,15553888019,730,730,730,727,2337
|
|
20250211,122700,15552183086,727,728,733,727,8034
|
|
20250211,122600,15546322780,730,732,732,726,13045
|
|
20250211,122500,15536842253,732,731,734,727,17055
|
|
20250211,122400,15524419563,728,728,731,728,13040
|
|
20250211,122300,15514923594,728,731,731,728,2908
|
|
20250211,122200,15512802757,732,734,735,732,2456
|
|
20250211,122100,15511004236,735,730,736,728,4373
|
|
20250211,122000,15507795737,728,731,731,728,6081
|
|
20250211,121900,15503364008,730,730,732,729,8526
|
|
20250211,121800,15497142630,731,729,731,727,28368
|
|
20250211,121700,15476480377,730,732,733,729,2652
|
|
20250211,121600,15474546483,733,732,734,730,7609
|
|
20250211,121500,15468976457,732,732,734,730,13839
|
|
20250211,121400,15458863408,732,734,736,732,7983
|
|
20250211,121300,15453014012,734,736,736,732,8316
|
|
20250211,121200,15446909225,737,737,739,736,14392
|
|
20250211,121100,15436306621,737,733,740,733,22680
|
|
20250211,121000,15419634387,733,727,733,726,36378
|
|
20250211,120900,15393173917,726,730,731,725,88850
|
|
20250211,120800,15328490966,730,736,738,729,55243
|
|
20250211,120700,15288045089,738,740,740,736,19657
|
|
20250211,120600,15273521978,741,741,742,734,27963
|
|
20250211,120500,15252949157,742,747,747,736,89343
|
|
20250211,120400,15186714856,745,748,748,742,48050
|
|
20250211,120300,15150920573,746,746,748,742,53531
|
|
20250211,120200,15110986186,747,741,750,741,140085
|
|
20250211,120100,15006494153,742,741,745,738,35875
|
|
20250211,120000,14979893914,744,739,745,739,30140
|
|
20250211,115900,14957508452,740,733,743,730,22547
|
|
20250211,115800,14940897397,733,734,734,728,48828
|
|
20250211,115700,14905238936,734,737,737,734,12211
|
|
20250211,115600,14896257013,737,737,739,736,13178
|
|
20250211,115500,14886544771,738,741,741,738,2815
|
|
20250211,115400,14884465530,742,738,742,737,8183
|
|
20250211,115300,14878429886,738,742,744,738,10379
|
|
20250211,115200,14870749561,745,746,746,742,22963
|
|
20250211,115100,14853689387,746,744,747,743,34659
|
|
20250211,115000,14827867401,745,742,745,740,14059
|
|
20250211,114900,14817418820,740,740,743,738,9314
|
|
20250211,114800,14810531071,740,743,747,738,107044
|
|
20250211,114700,14730967073,745,734,746,734,59440
|
|
20250211,114600,14686925989,738,733,738,729,24444
|
|
20250211,114500,14668981717,733,733,734,727,33366
|
|
20250211,114400,14644579177,730,732,733,730,19479
|
|
20250211,114300,14630319423,731,732,734,730,15449
|
|
20250211,114200,14619013487,730,730,732,728,8637
|
|
20250211,114100,14612707937,728,730,731,727,21420
|
|
20250211,114000,14597102878,731,731,732,730,5292
|
|
20250211,113900,14593235524,730,734,735,729,34371
|
|
20250211,113800,14568092305,735,737,738,734,41819
|
|
20250211,113700,14537288605,737,734,737,732,30041
|
|
20250211,113600,14515216420,734,733,734,732,6749
|
|
20250211,113500,14510269026,732,733,735,731,18263
|
|
20250211,113400,14496893281,735,737,738,732,21999
|
|
20250211,113300,14480723734,736,735,738,735,20317
|
|
20250211,113200,14465757046,736,733,736,733,7613
|
|
20250211,113100,14460165583,733,737,737,733,46435
|
|
20250211,113000,14426018610,738,733,738,733,13208
|
|
20250211,112900,14416305128,733,734,735,733,11637
|
|
20250211,112800,14407762904,734,731,734,731,9503
|
|
20250211,112700,14400795838,731,730,734,728,10746
|
|
20250211,112600,14392930352,730,730,733,729,21879
|
|
20250211,112500,14376950339,730,734,736,728,33877
|
|
20250211,112400,14352171390,736,733,736,733,47178
|
|
20250211,112300,14317517831,734,726,736,723,66406
|
|
20250211,112200,14268927210,724,728,728,724,12668
|
|
20250211,112100,14259731226,728,725,728,715,99456
|
|
20250211,112000,14188119472,726,724,727,723,25647
|
|
20250211,111900,14169519903,724,723,724,721,13364
|
|
20250211,111800,14159863106,723,723,723,720,43965
|
|
20250211,111700,14128153195,723,727,727,722,25171
|
|
20250211,111600,14109933380,727,727,729,725,51164
|
|
20250211,111500,14072750035,727,732,732,727,34383
|
|
20250211,111400,14047706071,732,730,732,729,14516
|
|
20250211,111300,14037108059,730,724,731,721,66098
|
|
20250211,111200,13989255781,724,730,731,724,112559
|
|
20250211,111100,13907518938,730,736,736,726,107360
|
|
20250211,111000,13829232899,735,740,741,735,21675
|
|
20250211,110900,13813239389,741,737,743,736,16359
|
|
20250211,110800,13801134134,744,745,747,736,35175
|
|
20250211,110700,13775015487,746,746,748,735,173180
|
|
20250211,110600,13646738118,746,746,748,746,16776
|
|
20250211,110500,13634209453,746,750,751,746,21994
|
|
20250211,110400,13617759837,750,750,752,748,59292
|
|
20250211,110300,13573282056,750,747,750,746,27938
|
|
20250211,110200,13552348012,746,748,748,743,21107
|
|
20250211,110100,13536601538,747,743,750,742,17928
|
|
20250211,110000,13523264070,743,744,748,741,25809
|
|
20250211,105900,13504065288,744,753,753,741,49354
|
|
20250211,105800,13467119231,753,737,756,735,125646
|
|
20250211,105700,13373139338,735,732,736,731,13455
|
|
20250211,105600,13363269046,732,735,738,732,40394
|
|
20250211,105500,13333634116,738,735,738,733,12179
|
|
20250211,105400,13324668339,739,739,739,732,40851
|
|
20250211,105300,13294626636,739,741,741,735,47968
|
|
20250211,105200,13259171755,742,742,742,740,14743
|
|
20250211,105100,13248247177,742,743,743,741,7335
|
|
20250211,105000,13242808450,742,740,747,740,28088
|
|
20250211,104900,13221923182,740,741,743,738,77350
|
|
20250211,104800,13164650435,741,734,746,734,36304
|
|
20250211,104700,13137807806,737,735,738,730,65685
|
|
20250211,104600,13089690875,735,736,738,734,53888
|
|
20250211,104500,13050074905,736,736,738,734,57056
|
|
20250211,104400,13008118764,737,747,747,732,82531
|
|
20250211,104300,12947242864,748,742,750,742,45106
|
|
20250211,104200,12913590936,745,738,746,737,48324
|
|
20250211,104100,12877802190,738,741,743,738,41620
|
|
20250211,104000,12846981690,741,742,744,740,28025
|
|
20250211,103900,12826198880,743,741,746,738,66671
|
|
20250211,103800,12776822981,744,747,749,741,49563
|
|
20250211,103700,12739891576,748,747,750,745,28016
|
|
20250211,103600,12718918017,745,742,748,740,61108
|
|
20250211,103500,12673457616,742,742,746,738,60360
|
|
20250211,103400,12628689575,742,741,744,739,58957
|
|
20250211,103300,12585009222,742,748,750,735,195875
|
|
20250211,103200,12439632225,748,751,754,748,55482
|
|
20250211,103100,12397999971,751,757,757,750,45431
|
|
20250211,103000,12363824032,757,753,760,750,87040
|
|
20250211,102900,12298041404,753,758,758,752,40299
|
|
20250211,102800,12267639842,758,752,759,748,101559
|
|
20250211,102700,12191365534,754,752,757,751,66875
|
|
20250211,102600,12141001623,751,759,760,751,173178
|
|
20250211,102500,12010151334,758,759,760,758,52622
|
|
20250211,102400,11970242082,760,765,768,758,189553
|
|
20250211,102300,11825704526,768,759,773,756,101630
|
|
20250211,102200,11748053995,758,758,766,755,148167
|
|
20250211,102100,11635410488,758,768,771,753,248902
|
|
20250211,102000,11446381541,771,772,779,768,310631
|
|
20250211,101900,11205708328,777,769,778,768,263515
|
|
20250211,101800,11001712203,770,772,772,760,250652
|
|
20250211,101700,10809256310,770,772,776,767,235513
|
|
20250211,101600,10627861154,775,757,779,757,551633
|
|
20250211,101500,10203966563,758,757,759,747,244008
|
|
20250211,101400,10019957481,756,744,763,743,788724
|
|
20250211,101300,9425508807,743,739,744,736,140230
|
|
20250211,101200,9322099811,739,739,740,737,26103
|
|
20250211,101100,9302818902,738,744,744,735,51967
|
|
20250211,101000,9264472872,740,741,748,740,240711
|
|
20250211,100900,9085216395,742,740,742,736,135901
|
|
20250211,100800,8984646892,741,738,742,737,131258
|
|
20250211,100700,8887583327,737,738,739,735,57313
|
|
20250211,100600,8845315014,739,736,739,733,62490
|
|
20250211,100500,8799289167,733,733,740,730,135655
|
|
20250211,100400,8699544116,734,733,735,732,36161
|
|
20250211,100300,8673025938,735,729,735,728,26429
|
|
20250211,100200,8653669499,728,732,734,727,53506
|
|
20250211,100100,8614655823,734,735,738,731,133896
|
|
20250211,100000,8516309080,735,733,739,732,86198
|
|
20250211,095900,8452876121,735,730,735,723,65124
|
|
20250211,095800,8405480426,731,737,738,726,64288
|
|
20250211,095700,8358357586,739,746,750,730,186728
|
|
20250211,095600,8219852312,746,722,747,719,286616
|
|
20250211,095500,8010562712,722,719,722,717,17818
|
|
20250211,095400,7997740386,719,720,720,716,4474
|
|
20250211,095300,7994523355,720,717,722,713,76386
|
|
20250211,095200,7939765026,718,723,723,715,83462
|
|
20250211,095100,7879798840,722,713,725,712,126619
|
|
20250211,095000,7788724091,713,715,716,712,27180
|
|
20250211,094900,7769316985,714,711,715,708,41587
|
|
20250211,094800,7739695791,710,708,712,705,73627
|
|
20250211,094700,7687590343,709,718,718,707,130293
|
|
20250211,094600,7594948871,717,715,717,711,68639
|
|
20250211,094500,7545959559,716,712,718,711,40876
|
|
20250211,094400,7516796914,715,719,719,712,48233
|
|
20250211,094300,7482314341,719,714,719,712,9690
|
|
20250211,094200,7475367371,713,712,718,710,57560
|
|
20250211,094100,7434411122,712,717,718,712,36261
|
|
20250211,094000,7408505914,718,720,720,715,34460
|
|
20250211,093900,7383777988,720,713,724,706,168876
|
|
20250211,093800,7263434266,713,715,718,713,56983
|
|
20250211,093700,7222663369,719,720,723,713,128448
|
|
20250211,093600,7130540867,719,728,728,713,201560
|
|
20250211,093500,6985511257,728,734,735,728,299400
|
|
20250211,093400,6766484006,734,738,739,734,70822
|
|
20250211,093300,6714377919,735,737,737,734,119244
|
|
20250211,093200,6626683774,738,738,740,736,29984
|
|
20250211,093100,6604580796,738,736,745,735,98367
|
|
20250211,093000,6531705019,735,738,739,734,30649
|
|
20250211,092900,6509166093,736,733,741,733,72863
|
|
20250211,092800,6455468467,733,736,741,733,60747
|
|
20250211,092700,6410761907,735,738,740,735,56121
|
|
20250211,092600,6369364848,738,740,742,738,77294
|
|
20250211,092500,6312219481,743,749,753,738,158822
|
|
20250211,092400,6193907863,753,735,754,733,234557
|
|
20250211,092300,6019819837,736,736,740,732,102800
|
|
20250211,092200,5944319978,735,734,741,732,133169
|
|
20250211,092100,5846288999,733,750,750,730,336834
|
|
20250211,092000,5597233516,748,762,763,738,315487
|
|
20250211,091900,5360314092,762,758,763,756,383585
|
|
20250211,091800,5068523213,759,747,763,736,442691
|
|
20250211,091700,4737951735,752,763,763,746,309617
|
|
20250211,091600,4502512750,763,763,763,763,0
|
|
20250211,091500,4502512750,763,749,764,743,628647
|
|
20250211,091400,4026627692,746,730,754,730,735088
|
|
20250211,091300,3479351673,730,740,748,730,517323
|
|
20250211,091200,3098715944,740,730,745,718,695107
|
|
20250211,091100,2589331678,728,699,730,698,583769
|
|
20250211,091000,2171112108,699,690,699,690,113951
|
|
20250211,090900,2092096096,690,699,700,680,330785
|
|
20250211,090800,1863902308,699,695,711,693,663267
|
|
20250211,090700,1399557005,722,722,722,722,0
|
|
20250211,090600,1399557005,722,722,722,722,0
|
|
20250211,090500,1399557005,722,704,722,702,557929
|
|
20250211,090400,1002128254,704,681,709,674,374618
|
|
20250211,090300,742431925,681,685,690,670,275230
|
|
20250211,090200,554196667,686,675,695,670,420865
|
|
20250211,090100,266880152,675,648,675,643,238957
|
|
20250211,090000,109019549,643,657,657,643,167329
|