706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,204300,8372001791,704,704,704,704,66284
|
|
20250212,204200,8372001791,704,704,704,704,0
|
|
20250212,204100,8372001791,704,704,704,704,0
|
|
20250212,204000,8372001791,704,704,704,704,0
|
|
20250212,203900,8372001791,704,704,704,704,0
|
|
20250212,203800,8372001791,704,704,704,704,0
|
|
20250212,203700,8372001791,704,704,704,704,0
|
|
20250212,203600,8372001791,704,704,704,704,0
|
|
20250212,203500,8372001791,704,704,704,704,0
|
|
20250212,203400,8372001791,704,704,704,704,0
|
|
20250212,203300,8372001791,704,704,704,704,0
|
|
20250212,203200,8372001791,704,704,704,704,0
|
|
20250212,203100,8372001791,704,704,704,704,0
|
|
20250212,203000,8372001791,704,704,704,704,0
|
|
20250212,202900,8372001791,704,704,704,704,0
|
|
20250212,202800,8372001791,704,704,704,704,0
|
|
20250212,202700,8372001791,704,704,704,704,0
|
|
20250212,202600,8372001791,704,704,704,704,0
|
|
20250212,202500,8372001791,704,704,704,704,0
|
|
20250212,202400,8372001791,704,704,704,704,0
|
|
20250212,202300,8372001791,704,704,704,704,0
|
|
20250212,202200,8372001791,704,704,704,704,0
|
|
20250212,202100,8372001791,704,704,704,704,0
|
|
20250212,202000,8372001791,704,704,704,704,0
|
|
20250212,201900,8372001791,704,704,704,704,0
|
|
20250212,201800,8372001791,704,704,704,704,0
|
|
20250212,201700,8372001791,704,704,704,704,0
|
|
20250212,201600,8372001791,704,704,704,704,0
|
|
20250212,201500,8372001791,704,704,704,704,0
|
|
20250212,201400,8372001791,704,704,704,704,0
|
|
20250212,201300,8372001791,704,704,704,704,66284
|
|
20250212,201200,8372001791,704,704,704,704,0
|
|
20250212,201100,8372001791,704,704,704,704,0
|
|
20250212,201000,8372001791,704,704,704,704,0
|
|
20250212,200900,8372001791,704,704,704,704,0
|
|
20250212,200800,8372001791,704,704,704,704,0
|
|
20250212,200700,8372001791,704,704,704,704,0
|
|
20250212,200600,8372001791,704,704,704,704,0
|
|
20250212,200500,8372001791,704,704,704,704,0
|
|
20250212,200400,8372001791,704,704,704,704,0
|
|
20250212,200300,8372001791,704,704,704,704,0
|
|
20250212,200200,8372001791,704,704,704,704,0
|
|
20250212,200100,8372001791,704,704,704,704,0
|
|
20250212,200000,8372001791,704,704,704,704,0
|
|
20250212,195900,8372001791,704,704,704,704,0
|
|
20250212,195800,8372001791,704,704,704,704,0
|
|
20250212,195700,8372001791,704,704,704,704,0
|
|
20250212,195600,8372001791,704,704,704,704,0
|
|
20250212,195500,8372001791,704,704,704,704,0
|
|
20250212,195400,8372001791,704,704,704,704,0
|
|
20250212,195300,8372001791,704,704,704,704,0
|
|
20250212,195200,8372001791,704,704,704,704,0
|
|
20250212,195100,8372001791,704,704,704,704,0
|
|
20250212,195000,8372001791,704,704,704,704,0
|
|
20250212,194900,8372001791,704,704,704,704,0
|
|
20250212,194800,8372001791,704,704,704,704,0
|
|
20250212,194700,8372001791,704,704,704,704,0
|
|
20250212,194600,8372001791,704,704,704,704,0
|
|
20250212,194500,8372001791,704,704,704,704,0
|
|
20250212,194400,8372001791,704,704,704,704,0
|
|
20250212,194300,8372001791,704,704,704,704,66284
|
|
20250212,194200,8372001791,704,704,704,704,0
|
|
20250212,194100,8372001791,704,704,704,704,0
|
|
20250212,194000,8372001791,704,704,704,704,0
|
|
20250212,193900,8372001791,704,704,704,704,0
|
|
20250212,193800,8372001791,704,704,704,704,0
|
|
20250212,193700,8372001791,704,704,704,704,0
|
|
20250212,193600,8372001791,704,704,704,704,0
|
|
20250212,193500,8372001791,704,704,704,704,0
|
|
20250212,193400,8372001791,704,704,704,704,0
|
|
20250212,193300,8372001791,704,704,704,704,0
|
|
20250212,193200,8372001791,704,704,704,704,0
|
|
20250212,193100,8372001791,704,704,704,704,0
|
|
20250212,193000,8372001791,704,704,704,704,0
|
|
20250212,192900,8372001791,704,704,704,704,0
|
|
20250212,192800,8372001791,704,704,704,704,0
|
|
20250212,192700,8372001791,704,704,704,704,0
|
|
20250212,192600,8372001791,704,704,704,704,0
|
|
20250212,192500,8372001791,704,704,704,704,0
|
|
20250212,192400,8372001791,704,704,704,704,0
|
|
20250212,192300,8372001791,704,704,704,704,0
|
|
20250212,192200,8372001791,704,704,704,704,0
|
|
20250212,192100,8372001791,704,704,704,704,0
|
|
20250212,192000,8372001791,704,704,704,704,0
|
|
20250212,191900,8372001791,704,704,704,704,0
|
|
20250212,191800,8372001791,704,704,704,704,0
|
|
20250212,191700,8372001791,704,704,704,704,0
|
|
20250212,191600,8372001791,704,704,704,704,0
|
|
20250212,191500,8372001791,704,704,704,704,0
|
|
20250212,191400,8372001791,704,704,704,704,0
|
|
20250212,191300,8372001791,704,704,704,704,66284
|
|
20250212,191200,8372001791,704,704,704,704,0
|
|
20250212,191100,8372001791,704,704,704,704,0
|
|
20250212,191000,8372001791,704,704,704,704,0
|
|
20250212,190900,8372001791,704,704,704,704,0
|
|
20250212,190800,8372001791,704,704,704,704,0
|
|
20250212,190700,8372001791,704,704,704,704,0
|
|
20250212,190600,8372001791,704,704,704,704,0
|
|
20250212,190500,8372001791,704,704,704,704,0
|
|
20250212,190400,8372001791,704,704,704,704,0
|
|
20250212,190300,8372001791,704,704,704,704,0
|
|
20250212,190200,8372001791,704,704,704,704,0
|
|
20250212,190100,8372001791,704,704,704,704,0
|
|
20250212,190000,8372001791,704,704,704,704,0
|
|
20250212,185900,8372001791,704,704,704,704,0
|
|
20250212,185800,8372001791,704,704,704,704,0
|
|
20250212,185700,8372001791,704,704,704,704,0
|
|
20250212,185600,8372001791,704,704,704,704,0
|
|
20250212,185500,8372001791,704,704,704,704,0
|
|
20250212,185400,8372001791,704,704,704,704,0
|
|
20250212,185300,8372001791,704,704,704,704,0
|
|
20250212,185200,8372001791,704,704,704,704,0
|
|
20250212,185100,8372001791,704,704,704,704,0
|
|
20250212,185000,8372001791,704,704,704,704,0
|
|
20250212,184900,8372001791,704,704,704,704,0
|
|
20250212,184800,8372001791,704,704,704,704,0
|
|
20250212,184700,8372001791,704,704,704,704,0
|
|
20250212,184600,8372001791,704,704,704,704,0
|
|
20250212,184500,8372001791,704,704,704,704,0
|
|
20250212,184400,8372001791,704,704,704,704,0
|
|
20250212,184300,8372001791,704,704,704,704,66284
|
|
20250212,184200,8372001791,704,704,704,704,0
|
|
20250212,184100,8372001791,704,704,704,704,0
|
|
20250212,184000,8372001791,704,704,704,704,0
|
|
20250212,183900,8372001791,704,704,704,704,0
|
|
20250212,183800,8372001791,704,704,704,704,0
|
|
20250212,183700,8372001791,704,704,704,704,0
|
|
20250212,183600,8372001791,704,704,704,704,0
|
|
20250212,183500,8372001791,704,704,704,704,0
|
|
20250212,183400,8372001791,704,704,704,704,0
|
|
20250212,183300,8372001791,704,704,704,704,0
|
|
20250212,183200,8372001791,704,704,704,704,0
|
|
20250212,183100,8372001791,704,704,704,704,0
|
|
20250212,183000,8372001791,704,704,704,704,0
|
|
20250212,182900,8372001791,704,704,704,704,0
|
|
20250212,182800,8372001791,704,704,704,704,0
|
|
20250212,182700,8372001791,704,704,704,704,0
|
|
20250212,182600,8372001791,704,704,704,704,0
|
|
20250212,182500,8372001791,704,704,704,704,0
|
|
20250212,182400,8372001791,704,704,704,704,0
|
|
20250212,182300,8372001791,704,704,704,704,0
|
|
20250212,182200,8372001791,704,704,704,704,0
|
|
20250212,182100,8372001791,704,704,704,704,0
|
|
20250212,182000,8372001791,704,704,704,704,0
|
|
20250212,181900,8372001791,704,704,704,704,0
|
|
20250212,181800,8372001791,704,704,704,704,0
|
|
20250212,181700,8372001791,704,704,704,704,0
|
|
20250212,181600,8372001791,704,704,704,704,0
|
|
20250212,181500,8372001791,704,704,704,704,0
|
|
20250212,181400,8372001791,704,704,704,704,0
|
|
20250212,181300,8372001791,704,704,704,704,66284
|
|
20250212,181200,8372001791,704,704,704,704,0
|
|
20250212,181100,8372001791,704,704,704,704,0
|
|
20250212,181000,8372001791,704,704,704,704,0
|
|
20250212,180900,8372001791,704,704,704,704,0
|
|
20250212,180800,8372001791,704,704,704,704,0
|
|
20250212,180700,8372001791,704,704,704,704,0
|
|
20250212,180600,8372001791,704,704,704,704,0
|
|
20250212,180500,8372001791,704,704,704,704,0
|
|
20250212,180400,8372001791,704,704,704,704,0
|
|
20250212,180300,8372001791,704,704,704,704,0
|
|
20250212,180200,8372001791,704,704,704,704,0
|
|
20250212,180100,8372001791,704,704,704,704,0
|
|
20250212,180000,8372001791,704,704,704,704,0
|
|
20250212,175900,8372001791,704,704,704,704,0
|
|
20250212,175800,8372001791,704,704,704,704,0
|
|
20250212,175700,8372001791,704,704,704,704,0
|
|
20250212,175600,8372001791,704,704,704,704,0
|
|
20250212,175500,8372001791,704,704,704,704,0
|
|
20250212,175400,8372001791,704,704,704,704,0
|
|
20250212,175300,8372001791,704,704,704,704,0
|
|
20250212,175200,8372001791,704,704,704,704,0
|
|
20250212,175100,8372001791,704,704,704,704,0
|
|
20250212,175000,8372001791,704,704,704,704,0
|
|
20250212,174900,8372001791,704,704,704,704,0
|
|
20250212,174800,8372001791,704,704,704,704,0
|
|
20250212,174700,8372001791,704,704,704,704,0
|
|
20250212,174600,8372001791,704,704,704,704,0
|
|
20250212,174500,8372001791,704,704,704,704,0
|
|
20250212,174400,8372001791,704,704,704,704,0
|
|
20250212,174300,8372001791,704,704,704,704,66284
|
|
20250212,174200,8372001791,704,704,704,704,0
|
|
20250212,174100,8372001791,704,704,704,704,0
|
|
20250212,174000,8372001791,704,704,704,704,0
|
|
20250212,173900,8372001791,704,704,704,704,0
|
|
20250212,173800,8372001791,704,704,704,704,0
|
|
20250212,173700,8372001791,704,704,704,704,0
|
|
20250212,173600,8372001791,704,704,704,704,0
|
|
20250212,173500,8372001791,704,704,704,704,0
|
|
20250212,173400,8372001791,704,704,704,704,0
|
|
20250212,173300,8372001791,704,704,704,704,0
|
|
20250212,173200,8372001791,704,704,704,704,0
|
|
20250212,173100,8372001791,704,704,704,704,0
|
|
20250212,173000,8372001791,704,704,704,704,0
|
|
20250212,172900,8372001791,704,704,704,704,0
|
|
20250212,172800,8372001791,704,704,704,704,0
|
|
20250212,172700,8372001791,704,704,704,704,0
|
|
20250212,172600,8372001791,704,704,704,704,0
|
|
20250212,172500,8372001791,704,704,704,704,0
|
|
20250212,172400,8372001791,704,704,704,704,0
|
|
20250212,172300,8372001791,704,704,704,704,0
|
|
20250212,172200,8372001791,704,704,704,704,0
|
|
20250212,172100,8372001791,704,704,704,704,0
|
|
20250212,172000,8372001791,704,704,704,704,0
|
|
20250212,171900,8372001791,704,704,704,704,0
|
|
20250212,171800,8372001791,704,704,704,704,0
|
|
20250212,171700,8372001791,704,704,704,704,0
|
|
20250212,171600,8372001791,704,704,704,704,0
|
|
20250212,171500,8372001791,704,704,704,704,0
|
|
20250212,171400,8372001791,704,704,704,704,0
|
|
20250212,171300,8372001791,704,704,704,704,66284
|
|
20250212,171200,8372001791,704,704,704,704,0
|
|
20250212,171100,8372001791,704,704,704,704,0
|
|
20250212,171000,8372001791,704,704,704,704,0
|
|
20250212,170900,8372001791,704,704,704,704,0
|
|
20250212,170800,8372001791,704,704,704,704,0
|
|
20250212,170700,8372001791,704,704,704,704,0
|
|
20250212,170600,8372001791,704,704,704,704,0
|
|
20250212,170500,8372001791,704,704,704,704,0
|
|
20250212,170400,8372001791,704,704,704,704,0
|
|
20250212,170300,8372001791,704,704,704,704,0
|
|
20250212,170200,8372001791,704,704,704,704,0
|
|
20250212,170100,8372001791,704,704,704,704,0
|
|
20250212,170000,8372001791,704,704,704,704,0
|
|
20250212,165900,8372001791,704,704,704,704,0
|
|
20250212,165800,8372001791,704,704,704,704,0
|
|
20250212,165700,8372001791,704,704,704,704,0
|
|
20250212,165600,8372001791,704,704,704,704,0
|
|
20250212,165500,8372001791,704,704,704,704,0
|
|
20250212,165400,8372001791,704,704,704,704,0
|
|
20250212,165300,8372001791,704,704,704,704,0
|
|
20250212,165200,8372001791,704,704,704,704,0
|
|
20250212,165100,8372001791,704,704,704,704,0
|
|
20250212,165000,8372001791,704,704,704,704,0
|
|
20250212,164900,8372001791,704,704,704,704,0
|
|
20250212,164800,8372001791,704,704,704,704,0
|
|
20250212,164700,8372001791,704,704,704,704,0
|
|
20250212,164600,8372001791,704,704,704,704,0
|
|
20250212,164500,8372001791,704,704,704,704,0
|
|
20250212,164400,8372001791,704,704,704,704,0
|
|
20250212,164300,8372001791,704,704,704,704,66284
|
|
20250212,164200,8372001791,704,704,704,704,0
|
|
20250212,164100,8372001791,704,704,704,704,0
|
|
20250212,164000,8372001791,704,704,704,704,0
|
|
20250212,163900,8372001791,704,704,704,704,0
|
|
20250212,163800,8372001791,704,704,704,704,0
|
|
20250212,163700,8372001791,704,704,704,704,0
|
|
20250212,163600,8372001791,704,704,704,704,0
|
|
20250212,163500,8372001791,704,704,704,704,0
|
|
20250212,163400,8372001791,704,704,704,704,0
|
|
20250212,163300,8372001791,704,704,704,704,0
|
|
20250212,163200,8372001791,704,704,704,704,0
|
|
20250212,163100,8372001791,704,704,704,704,0
|
|
20250212,163000,8372001791,704,704,704,704,0
|
|
20250212,162900,8372001791,704,704,704,704,0
|
|
20250212,162800,8372001791,704,704,704,704,0
|
|
20250212,162700,8372001791,704,704,704,704,0
|
|
20250212,162600,8372001791,704,704,704,704,0
|
|
20250212,162500,8372001791,704,704,704,704,0
|
|
20250212,162400,8372001791,704,704,704,704,0
|
|
20250212,162300,8372001791,704,704,704,704,0
|
|
20250212,162200,8372001791,704,704,704,704,0
|
|
20250212,162100,8372001791,704,704,704,704,0
|
|
20250212,162000,8372001791,704,704,704,704,0
|
|
20250212,161900,8372001791,704,704,704,704,0
|
|
20250212,161800,8372001791,704,704,704,704,0
|
|
20250212,161700,8372001791,704,704,704,704,0
|
|
20250212,161600,8372001791,704,704,704,704,0
|
|
20250212,161500,8372001791,704,704,704,704,0
|
|
20250212,161400,8372001791,704,704,704,704,0
|
|
20250212,161300,8372001791,704,704,704,704,66284
|
|
20250212,161200,8372001791,704,704,704,704,0
|
|
20250212,161100,8372001791,704,704,704,704,0
|
|
20250212,161000,8372001791,704,704,704,704,0
|
|
20250212,160900,8372001791,704,704,704,704,0
|
|
20250212,160800,8372001791,704,704,704,704,0
|
|
20250212,160700,8372001791,704,704,704,704,0
|
|
20250212,160600,8372001791,704,704,704,704,0
|
|
20250212,160500,8372001791,704,704,704,704,0
|
|
20250212,160400,8372001791,704,704,704,704,0
|
|
20250212,160300,8372001791,704,704,704,704,0
|
|
20250212,160200,8372001791,704,704,704,704,0
|
|
20250212,160100,8372001791,704,704,704,704,0
|
|
20250212,160000,8372001791,704,704,704,704,0
|
|
20250212,155900,8372001791,704,704,704,704,0
|
|
20250212,155800,8372001791,704,704,704,704,0
|
|
20250212,155700,8372001791,704,704,704,704,0
|
|
20250212,155600,8372001791,704,704,704,704,0
|
|
20250212,155500,8372001791,704,704,704,704,0
|
|
20250212,155400,8372001791,704,704,704,704,0
|
|
20250212,155300,8372001791,704,704,704,704,0
|
|
20250212,155200,8372001791,704,704,704,704,0
|
|
20250212,155100,8372001791,704,704,704,704,0
|
|
20250212,155000,8372001791,704,704,704,704,0
|
|
20250212,154900,8372001791,704,704,704,704,0
|
|
20250212,154800,8372001791,704,704,704,704,0
|
|
20250212,154700,8372001791,704,704,704,704,0
|
|
20250212,154600,8372001791,704,704,704,704,0
|
|
20250212,154500,8372001791,704,704,704,704,0
|
|
20250212,154400,8372001791,704,704,704,704,0
|
|
20250212,154300,8372001791,704,704,704,704,66284
|
|
20250212,154200,8372001791,704,704,704,704,0
|
|
20250212,154100,8372001791,704,704,704,704,0
|
|
20250212,154000,8372001791,704,704,704,704,0
|
|
20250212,153900,8372001791,704,704,704,704,0
|
|
20250212,153800,8372001791,704,704,704,704,0
|
|
20250212,153700,8372001791,704,704,704,704,0
|
|
20250212,153600,8372001791,704,704,704,704,0
|
|
20250212,153500,8372001791,704,704,704,704,0
|
|
20250212,153400,8372001791,704,704,704,704,0
|
|
20250212,153300,8372001791,704,704,704,704,0
|
|
20250212,153200,8372001791,704,704,704,704,0
|
|
20250212,153100,8372001791,704,704,704,704,0
|
|
20250212,153000,8372001791,704,704,704,704,66284
|
|
20250212,152900,8325337855,704,704,704,704,0
|
|
20250212,152800,8325337855,704,704,704,704,0
|
|
20250212,152700,8325337855,704,704,704,704,0
|
|
20250212,152600,8325337855,704,704,704,704,0
|
|
20250212,152500,8325337855,704,704,704,704,0
|
|
20250212,152400,8325337855,704,704,704,704,0
|
|
20250212,152300,8325337855,704,704,704,704,0
|
|
20250212,152200,8325337855,704,704,704,704,0
|
|
20250212,152100,8325337855,704,704,704,704,0
|
|
20250212,152000,8325337855,704,704,704,704,0
|
|
20250212,151900,8325337855,704,705,705,700,9835
|
|
20250212,151800,8318430958,703,701,705,700,19099
|
|
20250212,151700,8305027971,702,701,702,700,27299
|
|
20250212,151600,8285892873,701,702,704,700,15797
|
|
20250212,151500,8274815013,702,702,704,702,7411
|
|
20250212,151400,8269610644,702,704,704,702,14220
|
|
20250212,151300,8259620702,703,706,706,703,2820
|
|
20250212,151200,8257635431,703,705,707,702,18177
|
|
20250212,151100,8244807637,705,707,710,705,35369
|
|
20250212,151000,8219841833,707,705,707,702,29042
|
|
20250212,150900,8199378601,705,706,707,702,14604
|
|
20250212,150800,8189097288,704,703,706,702,25562
|
|
20250212,150700,8171113374,702,700,702,700,28140
|
|
20250212,150600,8151385384,700,697,700,697,2328
|
|
20250212,150500,8149759072,696,698,699,694,44064
|
|
20250212,150400,8118994403,698,698,698,694,3029
|
|
20250212,150300,8116883877,699,696,699,693,32637
|
|
20250212,150200,8094133979,695,698,698,695,8865
|
|
20250212,150100,8087966411,697,698,699,697,11611
|
|
20250212,150000,8079863720,698,700,700,698,4115
|
|
20250212,145900,8076989868,700,700,701,698,3125
|
|
20250212,145800,8074806561,701,699,701,699,11783
|
|
20250212,145700,8066561387,699,697,699,696,9443
|
|
20250212,145600,8059984421,697,698,700,696,17983
|
|
20250212,145500,8047453601,698,700,700,698,20324
|
|
20250212,145400,8033245538,700,701,701,700,4009
|
|
20250212,145300,8030439191,701,702,702,700,6065
|
|
20250212,145200,8026188726,700,703,703,700,9472
|
|
20250212,145100,8019548688,703,703,703,703,6893
|
|
20250212,145000,8014702909,704,702,704,702,36374
|
|
20250212,144900,7989112871,701,703,703,701,2328
|
|
20250212,144800,7987480323,703,703,704,700,12856
|
|
20250212,144700,7978469755,701,700,702,699,12424
|
|
20250212,144600,7969766775,700,700,701,698,48043
|
|
20250212,144500,7936138761,701,702,704,700,24849
|
|
20250212,144400,7918726102,702,704,705,701,13699
|
|
20250212,144300,7909102179,704,703,704,700,32001
|
|
20250212,144200,7886647051,704,706,706,704,29038
|
|
20250212,144100,7866177785,705,708,709,705,22039
|
|
20250212,144000,7850611584,710,710,710,707,22054
|
|
20250212,143900,7834994520,710,709,710,709,6507
|
|
20250212,143800,7830376360,710,710,711,709,13016
|
|
20250212,143700,7821136549,710,710,711,710,18987
|
|
20250212,143600,7807654694,710,714,714,710,5321
|
|
20250212,143500,7803873593,714,711,715,711,10017
|
|
20250212,143400,7796741718,711,712,712,711,10417
|
|
20250212,143300,7789335228,711,711,712,710,17846
|
|
20250212,143200,7776656930,712,712,713,711,12808
|
|
20250212,143100,7767543913,712,710,712,710,7651
|
|
20250212,143000,7762110365,710,713,713,710,6651
|
|
20250212,142900,7757383292,711,710,714,710,5218
|
|
20250212,142800,7753674367,710,716,716,710,18642
|
|
20250212,142700,7740377417,717,715,717,714,29614
|
|
20250212,142600,7719175100,714,712,715,712,4742
|
|
20250212,142500,7715794863,713,715,716,713,8778
|
|
20250212,142400,7709518681,715,715,715,712,12580
|
|
20250212,142300,7700540373,714,715,716,714,11440
|
|
20250212,142200,7692359424,714,712,715,712,13007
|
|
20250212,142100,7683069091,714,713,714,711,3683
|
|
20250212,142000,7680444352,713,713,713,711,5511
|
|
20250212,141900,7676520419,711,713,713,711,531
|
|
20250212,141800,7676141822,711,713,714,711,8101
|
|
20250212,141700,7670359800,713,710,713,710,9236
|
|
20250212,141600,7663794645,710,710,711,708,18720
|
|
20250212,141500,7650529005,709,711,712,709,4813
|
|
20250212,141400,7647108255,711,710,712,710,11091
|
|
20250212,141300,7639216279,710,710,711,709,26214
|
|
20250212,141200,7620606178,710,711,711,710,5915
|
|
20250212,141100,7616406319,711,710,711,709,2987
|
|
20250212,141000,7614287876,711,711,711,710,776
|
|
20250212,140900,7613736657,712,712,713,712,9153
|
|
20250212,140800,7607219320,712,713,713,712,1658
|
|
20250212,140700,7606038312,713,713,713,713,316
|
|
20250212,140600,7605813004,713,713,713,711,6115
|
|
20250212,140500,7601465235,713,711,713,711,5376
|
|
20250212,140400,7597638153,711,710,714,710,878
|
|
20250212,140300,7597014146,715,715,715,706,46818
|
|
20250212,140200,7563780842,715,717,718,715,2108
|
|
20250212,140100,7562270396,718,717,718,716,291
|
|
20250212,140000,7562061764,716,715,717,711,7406
|
|
20250212,135900,7556759241,715,713,715,710,11735
|
|
20250212,135800,7548405372,713,712,714,712,2310
|
|
20250212,135700,7546760559,712,713,715,712,233
|
|
20250212,135600,7546594442,715,715,715,710,30745
|
|
20250212,135500,7524734823,712,713,716,712,4957
|
|
20250212,135400,7521200881,716,717,717,712,15513
|
|
20250212,135300,7510108396,716,719,719,716,4330
|
|
20250212,135200,7507004441,716,718,718,716,17691
|
|
20250212,135100,7494317316,718,720,720,717,623
|
|
20250212,135000,7493870039,717,722,722,717,63723
|
|
20250212,134900,7448039930,721,722,722,720,21763
|
|
20250212,134800,7432351135,721,718,722,718,14392
|
|
20250212,134700,7421980883,720,719,722,717,16311
|
|
20250212,134600,7410247335,721,720,724,717,58933
|
|
20250212,134500,7367852254,723,714,725,714,100544
|
|
20250212,134400,7295577205,714,713,714,712,5150
|
|
20250212,134300,7291901045,714,714,714,714,12125
|
|
20250212,134200,7283243795,714,711,716,711,1701
|
|
20250212,134100,7282030291,711,712,713,710,27318
|
|
20250212,134000,7262627388,712,712,714,712,9753
|
|
20250212,133900,7255682909,711,713,713,711,11159
|
|
20250212,133800,7247736764,714,715,716,713,12739
|
|
20250212,133700,7238630424,715,714,716,714,1459
|
|
20250212,133600,7237587437,715,713,715,712,6981
|
|
20250212,133500,7232613869,712,711,713,711,10492
|
|
20250212,133400,7225145287,712,712,713,711,4813
|
|
20250212,133300,7221719712,713,713,713,712,1767
|
|
20250212,133200,7220459941,713,716,716,713,8156
|
|
20250212,133100,7214636197,715,713,716,713,11630
|
|
20250212,133000,7206337865,713,709,713,709,4733
|
|
20250212,132900,7202974345,709,709,709,708,9896
|
|
20250212,132800,7195958082,708,711,711,707,8089
|
|
20250212,132700,7190227780,714,709,714,706,20914
|
|
20250212,132600,7175412370,709,711,713,709,21967
|
|
20250212,132500,7159811276,714,710,714,710,3768
|
|
20250212,132400,7157123508,715,714,715,710,15364
|
|
20250212,132300,7146182820,714,718,718,713,8583
|
|
20250212,132200,7140045135,717,716,718,716,4608
|
|
20250212,132100,7136738047,715,715,717,715,11434
|
|
20250212,132000,7128554546,715,715,715,713,10784
|
|
20250212,131900,7120859508,716,713,716,713,18252
|
|
20250212,131800,7107827113,711,713,713,711,3079
|
|
20250212,131700,7105635580,712,712,714,711,1379
|
|
20250212,131600,7104654239,711,711,712,708,11940
|
|
20250212,131500,7096176127,710,714,714,709,23473
|
|
20250212,131400,7079496999,714,713,714,712,8461
|
|
20250212,131300,7073466227,713,714,714,713,12659
|
|
20250212,131200,7064431685,714,716,716,714,4330
|
|
20250212,131100,7061332962,716,714,716,714,6605
|
|
20250212,131000,7056612809,715,719,719,715,19540
|
|
20250212,130900,7042626668,720,716,720,716,5236
|
|
20250212,130800,7038857788,720,719,722,716,30891
|
|
20250212,130700,7016653767,716,718,720,715,15701
|
|
20250212,130600,7005399650,718,718,721,718,14329
|
|
20250212,130500,6995083510,718,715,718,715,18854
|
|
20250212,130400,6981571312,715,716,716,715,3601
|
|
20250212,130300,6978994397,718,716,718,714,8991
|
|
20250212,130200,6972566581,715,714,720,713,6709
|
|
20250212,130100,6967764089,714,714,715,713,12102
|
|
20250212,130000,6959125776,714,713,718,713,12403
|
|
20250212,125900,6950262144,713,722,723,713,76384
|
|
20250212,125800,6895298998,722,721,725,718,78776
|
|
20250212,125700,6838395088,719,719,725,716,107882
|
|
20250212,125600,6760757077,717,708,721,707,44780
|
|
20250212,125500,6728698637,708,713,713,708,9588
|
|
20250212,125400,6721897466,713,708,714,705,67075
|
|
20250212,125300,6674406835,708,712,712,708,42641
|
|
20250212,125200,6644165590,711,709,715,708,40235
|
|
20250212,125100,6615613045,709,714,714,709,20689
|
|
20250212,125000,6600914170,714,715,716,712,10020
|
|
20250212,124900,6593762109,714,718,718,714,8465
|
|
20250212,124800,6587697432,716,715,718,714,6978
|
|
20250212,124700,6582703390,715,716,721,715,25221
|
|
20250212,124600,6564599680,715,711,716,711,6131
|
|
20250212,124500,6560220397,711,710,715,708,33128
|
|
20250212,124400,6536735227,711,715,715,709,89915
|
|
20250212,124300,6472865129,715,715,716,712,28120
|
|
20250212,124200,6452806062,714,715,715,713,14181
|
|
20250212,124100,6442686552,714,715,717,713,30582
|
|
20250212,124000,6420845523,715,717,717,713,52245
|
|
20250212,123900,6383481211,717,718,718,715,33725
|
|
20250212,123800,6359340507,718,722,722,718,22355
|
|
20250212,123700,6343256410,722,722,722,719,10388
|
|
20250212,123600,6335765361,722,718,722,716,23414
|
|
20250212,123500,6318923371,717,718,719,715,33894
|
|
20250212,123400,6294653530,719,721,722,716,30465
|
|
20250212,123300,6272790861,723,719,725,718,39378
|
|
20250212,123200,6244456306,720,721,723,719,24807
|
|
20250212,123100,6226592278,720,723,724,719,23265
|
|
20250212,123000,6209816985,725,719,726,719,16700
|
|
20250212,122900,6197775318,719,726,726,719,68307
|
|
20250212,122800,6148517679,724,729,731,723,36220
|
|
20250212,122700,6122209665,729,731,731,729,11343
|
|
20250212,122600,6113933517,730,731,731,729,18175
|
|
20250212,122500,6100655690,732,736,738,729,61319
|
|
20250212,122400,6055717757,738,730,739,728,84981
|
|
20250212,122300,5993277151,728,725,730,723,31854
|
|
20250212,122200,5970204878,724,726,727,723,20758
|
|
20250212,122100,5955170381,725,725,727,723,23273
|
|
20250212,122000,5938294466,724,730,734,724,66315
|
|
20250212,121900,5889923541,725,719,730,719,88909
|
|
20250212,121800,5825697348,720,715,720,715,44296
|
|
20250212,121700,5793910451,717,718,718,712,95460
|
|
20250212,121600,5725726289,715,714,724,711,167758
|
|
20250212,121500,5605421348,724,745,745,710,293403
|
|
20250212,121400,5391182571,744,745,747,743,93694
|
|
20250212,121300,5321360655,746,742,747,742,23580
|
|
20250212,121200,5303801788,743,747,747,743,73841
|
|
20250212,121100,5248799507,746,741,747,741,44388
|
|
20250212,121000,5215785257,742,737,744,736,60224
|
|
20250212,120900,5171317194,738,738,740,734,81848
|
|
20250212,120800,5111006213,739,748,748,738,72938
|
|
20250212,120700,5056960507,747,750,750,746,62068
|
|
20250212,120600,5010567137,751,747,755,747,31612
|
|
20250212,120500,4986847644,748,757,760,747,186409
|
|
20250212,120400,4846420415,758,752,760,751,160685
|
|
20250212,120300,4725125433,751,746,753,744,107565
|
|
20250212,120200,4644412042,744,738,747,736,53829
|
|
20250212,120100,4604477745,737,735,740,734,62455
|
|
20250212,120000,4558479711,737,742,742,734,121738
|
|
20250212,115900,4468735787,743,753,753,742,117972
|
|
20250212,115800,4380625262,751,748,755,747,147707
|
|
20250212,115700,4269813865,747,742,747,741,126776
|
|
20250212,115600,4175351599,745,757,758,735,265162
|
|
20250212,115500,3977264562,757,764,767,754,364522
|
|
20250212,115400,3699802858,761,746,764,742,335901
|
|
20250212,115300,3447422858,742,735,746,733,76725
|
|
20250212,115200,3390536152,733,731,739,729,60366
|
|
20250212,115100,3346240091,738,741,754,718,521800
|
|
20250212,115000,2959712089,742,730,744,729,183634
|
|
20250212,114900,2824354074,729,724,732,718,35037
|
|
20250212,114800,2798941749,718,728,728,718,133806
|
|
20250212,114700,2702229787,728,735,741,727,181493
|
|
20250212,114600,2568994779,737,727,737,725,168662
|
|
20250212,114500,2445802313,726,721,741,721,443842
|
|
20250212,114400,2121974191,724,704,725,699,263697
|
|
20250212,114300,1933946407,704,712,713,689,132550
|
|
20250212,114200,1840971242,711,720,725,686,369656
|
|
20250212,114100,1577454555,714,714,714,714,0
|
|
20250212,114000,1577454555,714,714,714,714,0
|
|
20250212,113900,1577454555,714,665,714,665,280546
|
|
20250212,113800,1382450411,666,663,666,662,4648
|
|
20250212,113700,1379372808,665,665,665,662,1503
|
|
20250212,113600,1378377310,667,667,667,667,40
|
|
20250212,113500,1378350630,667,663,667,662,3947
|
|
20250212,113400,1375733443,662,663,664,662,1166
|
|
20250212,113300,1374960389,664,664,664,663,1804
|
|
20250212,113200,1373763763,664,663,664,663,2053
|
|
20250212,113100,1372402622,664,663,664,663,302
|
|
20250212,113000,1372202294,664,666,666,662,1417
|
|
20250212,112900,1371262812,666,665,666,663,2274
|
|
20250212,112800,1369752079,668,668,668,668,1
|
|
20250212,112700,1369751411,668,667,668,664,902
|
|
20250212,112600,1369149454,668,668,668,668,0
|
|
20250212,112500,1369149454,668,667,668,663,7488
|
|
20250212,112400,1364174743,668,668,668,667,2514
|
|
20250212,112300,1362495392,668,667,668,667,2929
|
|
20250212,112200,1360541695,667,665,667,665,3105
|
|
20250212,112100,1358473791,665,666,666,663,58
|
|
20250212,112000,1358435257,666,666,666,666,6007
|
|
20250212,111900,1354434595,666,666,666,662,1467
|
|
20250212,111800,1353463027,664,664,664,664,2200
|
|
20250212,111700,1352002227,666,667,667,661,661
|
|
20250212,111600,1351561360,667,666,667,665,55
|
|
20250212,111500,1351524750,665,660,665,659,14790
|
|
20250212,111400,1341748454,660,665,665,660,1398
|
|
20250212,111300,1340824027,663,666,666,663,634
|
|
20250212,111200,1340403473,662,663,666,662,1019
|
|
20250212,111100,1339727861,666,666,667,666,1945
|
|
20250212,111000,1338432490,666,668,668,662,2242
|
|
20250212,110900,1336945917,668,667,668,665,852
|
|
20250212,110800,1336379330,664,666,668,664,9809
|
|
20250212,110700,1329841774,667,667,667,667,7687
|
|
20250212,110600,1324714545,667,662,668,662,13537
|
|
20250212,110500,1315687335,665,665,665,665,2242
|
|
20250212,110400,1314196405,665,663,665,663,5456
|
|
20250212,110300,1310573232,663,660,663,659,6641
|
|
20250212,110200,1306194853,660,662,662,657,1519
|
|
20250212,110100,1305195111,659,661,661,659,5032
|
|
20250212,110000,1301874094,665,665,665,665,0
|
|
20250212,105900,1301874094,665,661,665,659,7937
|
|
20250212,105800,1296636825,665,661,665,661,1375
|
|
20250212,105700,1295727709,664,665,665,664,158
|
|
20250212,105600,1295622739,665,660,665,660,4823
|
|
20250212,105500,1292439257,660,662,665,660,6043
|
|
20250212,105400,1288445492,661,665,665,661,1927
|
|
20250212,105300,1287170782,663,663,665,663,821
|
|
20250212,105200,1286626439,665,665,665,665,550
|
|
20250212,105100,1286260689,662,665,665,662,320
|
|
20250212,105000,1286047949,665,665,665,665,1
|
|
20250212,104900,1286047284,660,666,666,660,9839
|
|
20250212,104800,1279550346,663,666,667,659,4891
|
|
20250212,104700,1276316582,664,661,667,661,3135
|
|
20250212,104600,1274243368,661,661,661,660,653
|
|
20250212,104500,1273812194,661,667,667,661,4248
|
|
20250212,104400,1270996125,667,663,667,663,2369
|
|
20250212,104300,1269419056,665,666,670,664,11407
|
|
20250212,104200,1261843474,668,665,668,663,5944
|
|
20250212,104100,1257877991,663,664,665,663,3213
|
|
20250212,104000,1255741458,666,663,668,661,2238
|
|
20250212,103900,1254256167,662,659,662,657,12853
|
|
20250212,103800,1245775777,659,659,659,659,521
|
|
20250212,103700,1245432438,660,659,660,659,528
|
|
20250212,103600,1245084472,660,661,661,659,1899
|
|
20250212,103500,1243831621,661,660,661,659,2373
|
|
20250212,103400,1242265360,661,659,662,659,5404
|
|
20250212,103300,1238703035,658,656,659,655,7484
|
|
20250212,103200,1233800728,656,656,659,655,12557
|
|
20250212,103100,1225563787,656,659,659,656,5040
|
|
20250212,103000,1222254632,659,659,659,659,2600
|
|
20250212,102900,1220541232,660,659,660,659,1043
|
|
20250212,102800,1219853471,660,659,660,656,2236
|
|
20250212,102700,1218385410,656,657,660,655,4636
|
|
20250212,102600,1215345011,656,659,659,656,22207
|
|
20250212,102500,1200772959,660,659,660,655,338
|
|
20250212,102400,1200550776,656,660,660,656,17641
|
|
20250212,102300,1188977041,657,662,662,657,13243
|
|
20250212,102200,1180268830,660,659,661,657,21926
|
|
20250212,102100,1165832407,659,661,662,659,30116
|
|
20250212,102000,1145948274,661,662,664,661,5454
|
|
20250212,101900,1142337199,662,664,664,662,7329
|
|
20250212,101800,1137479634,663,664,666,663,3430
|
|
20250212,101700,1135205449,666,664,666,663,4398
|
|
20250212,101600,1132288980,666,664,666,662,3472
|
|
20250212,101500,1129982908,664,666,667,663,10293
|
|
20250212,101400,1123143011,666,666,670,665,9203
|
|
20250212,101300,1117002259,670,667,670,666,6734
|
|
20250212,101200,1112511409,670,671,671,667,1226
|
|
20250212,101100,1111691505,671,672,673,668,6560
|
|
20250212,101000,1107298665,672,672,672,670,234
|
|
20250212,100900,1107141511,672,673,673,668,2428
|
|
20250212,100800,1105514723,673,668,673,667,6446
|
|
20250212,100700,1101195121,666,669,669,666,1553
|
|
20250212,100600,1100157314,669,665,669,665,2030
|
|
20250212,100500,1098803488,667,665,667,664,5333
|
|
20250212,100400,1095260370,665,666,667,664,2483
|
|
20250212,100300,1093609141,666,663,667,663,756
|
|
20250212,100200,1093106436,668,667,669,663,15513
|
|
20250212,100100,1082750721,667,665,667,663,1671
|
|
20250212,100000,1081638813,666,665,666,662,11907
|
|
20250212,095900,1073734650,665,666,666,664,22478
|
|
20250212,095800,1058785475,665,667,667,661,19135
|
|
20250212,095700,1046109564,668,671,671,662,20084
|
|
20250212,095600,1032749272,673,674,674,669,680
|
|
20250212,095500,1032291204,673,669,673,668,7161
|
|
20250212,095400,1027502204,670,673,676,667,49884
|
|
20250212,095300,994102975,672,679,679,672,22918
|
|
20250212,095200,978602510,679,680,681,678,1951
|
|
20250212,095100,977277427,681,679,681,678,5641
|
|
20250212,095000,973451134,680,683,683,679,8086
|
|
20250212,094900,967948216,683,683,683,680,1969
|
|
20250212,094800,966603481,679,680,681,677,18697
|
|
20250212,094700,953906714,678,680,680,677,1641
|
|
20250212,094600,952793471,677,676,680,675,3764
|
|
20250212,094500,950248122,676,675,677,675,5925
|
|
20250212,094400,946242576,675,673,676,670,22161
|
|
20250212,094300,931366654,673,678,680,673,19073
|
|
20250212,094200,918447516,678,684,688,678,26053
|
|
20250212,094100,900690413,683,691,691,682,27523
|
|
20250212,094000,881808338,688,689,691,687,12789
|
|
20250212,093900,872984135,689,690,693,688,26161
|
|
20250212,093800,854923974,690,689,690,688,16813
|
|
20250212,093700,843343842,689,682,690,681,13305
|
|
20250212,093600,834203965,682,691,693,681,114770
|
|
20250212,093500,755436946,693,685,694,684,29754
|
|
20250212,093400,734900220,685,696,701,683,150178
|
|
20250212,093300,630528106,693,678,696,677,121327
|
|
20250212,093200,547057313,677,676,678,675,12964
|
|
20250212,093100,538281458,677,672,677,670,14793
|
|
20250212,093000,528307734,672,672,675,670,5022
|
|
20250212,092900,524931381,672,670,674,669,22111
|
|
20250212,092800,510078726,669,668,672,662,10222
|
|
20250212,092700,503235612,667,662,667,657,17243
|
|
20250212,092600,491790412,655,655,662,655,47034
|
|
20250212,092500,460699411,658,657,661,654,3436
|
|
20250212,092400,458447841,658,656,660,654,20275
|
|
20250212,092300,445161402,660,662,663,655,10773
|
|
20250212,092200,438037724,661,661,664,655,7784
|
|
20250212,092100,432911474,666,663,667,661,9947
|
|
20250212,092000,426315267,663,660,663,654,20724
|
|
20250212,091900,412672457,661,664,665,657,1602
|
|
20250212,091800,411610168,664,662,665,658,15553
|
|
20250212,091700,401295140,657,653,663,652,25695
|
|
20250212,091600,384411566,659,655,659,651,17485
|
|
20250212,091500,372988647,655,658,658,650,19292
|
|
20250212,091400,360406189,659,658,668,654,7908
|
|
20250212,091300,355140654,653,658,660,652,29408
|
|
20250212,091200,335853442,658,664,664,657,29919
|
|
20250212,091100,316081383,664,667,670,664,17263
|
|
20250212,091000,304571332,667,672,672,667,32158
|
|
20250212,090900,283059216,673,664,673,663,38758
|
|
20250212,090800,257178471,667,664,667,661,24535
|
|
20250212,090700,240869905,664,659,664,658,9646
|
|
20250212,090600,234501150,661,657,661,655,22629
|
|
20250212,090500,219595689,657,650,657,648,20962
|
|
20250212,090400,205918062,650,648,650,643,17104
|
|
20250212,090300,194881159,649,644,651,644,37799
|
|
20250212,090200,170410121,646,647,653,642,55708
|
|
20250212,090100,134403354,647,646,652,637,101692
|
|
20250212,090000,68856256,646,650,657,644,105021
|