706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,204300,3109052678,716,716,716,716,92839
|
|
20250213,204200,3109052678,716,716,716,716,0
|
|
20250213,204100,3109052678,716,716,716,716,0
|
|
20250213,204000,3109052678,716,716,716,716,0
|
|
20250213,203900,3109052678,716,716,716,716,0
|
|
20250213,203800,3109052678,716,716,716,716,0
|
|
20250213,203700,3109052678,716,716,716,716,0
|
|
20250213,203600,3109052678,716,716,716,716,0
|
|
20250213,203500,3109052678,716,716,716,716,0
|
|
20250213,203400,3109052678,716,716,716,716,0
|
|
20250213,203300,3109052678,716,716,716,716,0
|
|
20250213,203200,3109052678,716,716,716,716,0
|
|
20250213,203100,3109052678,716,716,716,716,0
|
|
20250213,203000,3109052678,716,716,716,716,0
|
|
20250213,202900,3109052678,716,716,716,716,0
|
|
20250213,202800,3109052678,716,716,716,716,0
|
|
20250213,202700,3109052678,716,716,716,716,0
|
|
20250213,202600,3109052678,716,716,716,716,0
|
|
20250213,202500,3109052678,716,716,716,716,0
|
|
20250213,202400,3109052678,716,716,716,716,0
|
|
20250213,202300,3109052678,716,716,716,716,0
|
|
20250213,202200,3109052678,716,716,716,716,0
|
|
20250213,202100,3109052678,716,716,716,716,0
|
|
20250213,202000,3109052678,716,716,716,716,0
|
|
20250213,201900,3109052678,716,716,716,716,0
|
|
20250213,201800,3109052678,716,716,716,716,0
|
|
20250213,201700,3109052678,716,716,716,716,0
|
|
20250213,201600,3109052678,716,716,716,716,0
|
|
20250213,201500,3109052678,716,716,716,716,0
|
|
20250213,201400,3109052678,716,716,716,716,0
|
|
20250213,201300,3109052678,716,716,716,716,92839
|
|
20250213,201200,3109052678,716,716,716,716,0
|
|
20250213,201100,3109052678,716,716,716,716,0
|
|
20250213,201000,3109052678,716,716,716,716,0
|
|
20250213,200900,3109052678,716,716,716,716,0
|
|
20250213,200800,3109052678,716,716,716,716,0
|
|
20250213,200700,3109052678,716,716,716,716,0
|
|
20250213,200600,3109052678,716,716,716,716,0
|
|
20250213,200500,3109052678,716,716,716,716,0
|
|
20250213,200400,3109052678,716,716,716,716,0
|
|
20250213,200300,3109052678,716,716,716,716,0
|
|
20250213,200200,3109052678,716,716,716,716,0
|
|
20250213,200100,3109052678,716,716,716,716,0
|
|
20250213,200000,3109052678,716,716,716,716,0
|
|
20250213,195900,3109052678,716,716,716,716,0
|
|
20250213,195800,3109052678,716,716,716,716,0
|
|
20250213,195700,3109052678,716,716,716,716,0
|
|
20250213,195600,3109052678,716,716,716,716,0
|
|
20250213,195500,3109052678,716,716,716,716,0
|
|
20250213,195400,3109052678,716,716,716,716,0
|
|
20250213,195300,3109052678,716,716,716,716,0
|
|
20250213,195200,3109052678,716,716,716,716,0
|
|
20250213,195100,3109052678,716,716,716,716,0
|
|
20250213,195000,3109052678,716,716,716,716,0
|
|
20250213,194900,3109052678,716,716,716,716,0
|
|
20250213,194800,3109052678,716,716,716,716,0
|
|
20250213,194700,3109052678,716,716,716,716,0
|
|
20250213,194600,3109052678,716,716,716,716,0
|
|
20250213,194500,3109052678,716,716,716,716,0
|
|
20250213,194400,3109052678,716,716,716,716,0
|
|
20250213,194300,3109052678,716,716,716,716,92839
|
|
20250213,194200,3109052678,716,716,716,716,0
|
|
20250213,194100,3109052678,716,716,716,716,0
|
|
20250213,194000,3109052678,716,716,716,716,0
|
|
20250213,193900,3109052678,716,716,716,716,0
|
|
20250213,193800,3109052678,716,716,716,716,0
|
|
20250213,193700,3109052678,716,716,716,716,0
|
|
20250213,193600,3109052678,716,716,716,716,0
|
|
20250213,193500,3109052678,716,716,716,716,0
|
|
20250213,193400,3109052678,716,716,716,716,0
|
|
20250213,193300,3109052678,716,716,716,716,0
|
|
20250213,193200,3109052678,716,716,716,716,0
|
|
20250213,193100,3109052678,716,716,716,716,0
|
|
20250213,193000,3109052678,716,716,716,716,0
|
|
20250213,192900,3109052678,716,716,716,716,0
|
|
20250213,192800,3109052678,716,716,716,716,0
|
|
20250213,192700,3109052678,716,716,716,716,0
|
|
20250213,192600,3109052678,716,716,716,716,0
|
|
20250213,192500,3109052678,716,716,716,716,0
|
|
20250213,192400,3109052678,716,716,716,716,0
|
|
20250213,192300,3109052678,716,716,716,716,0
|
|
20250213,192200,3109052678,716,716,716,716,0
|
|
20250213,192100,3109052678,716,716,716,716,0
|
|
20250213,192000,3109052678,716,716,716,716,0
|
|
20250213,191900,3109052678,716,716,716,716,0
|
|
20250213,191800,3109052678,716,716,716,716,0
|
|
20250213,191700,3109052678,716,716,716,716,0
|
|
20250213,191600,3109052678,716,716,716,716,0
|
|
20250213,191500,3109052678,716,716,716,716,0
|
|
20250213,191400,3109052678,716,716,716,716,0
|
|
20250213,191300,3109052678,716,716,716,716,92839
|
|
20250213,191200,3109052678,716,716,716,716,0
|
|
20250213,191100,3109052678,716,716,716,716,0
|
|
20250213,191000,3109052678,716,716,716,716,0
|
|
20250213,190900,3109052678,716,716,716,716,0
|
|
20250213,190800,3109052678,716,716,716,716,0
|
|
20250213,190700,3109052678,716,716,716,716,0
|
|
20250213,190600,3109052678,716,716,716,716,0
|
|
20250213,190500,3109052678,716,716,716,716,0
|
|
20250213,190400,3109052678,716,716,716,716,0
|
|
20250213,190300,3109052678,716,716,716,716,0
|
|
20250213,190200,3109052678,716,716,716,716,0
|
|
20250213,190100,3109052678,716,716,716,716,0
|
|
20250213,190000,3109052678,716,716,716,716,0
|
|
20250213,185900,3109052678,716,716,716,716,0
|
|
20250213,185800,3109052678,716,716,716,716,0
|
|
20250213,185700,3109052678,716,716,716,716,0
|
|
20250213,185600,3109052678,716,716,716,716,0
|
|
20250213,185500,3109052678,716,716,716,716,0
|
|
20250213,185400,3109052678,716,716,716,716,0
|
|
20250213,185300,3109052678,716,716,716,716,0
|
|
20250213,185200,3109052678,716,716,716,716,0
|
|
20250213,185100,3109052678,716,716,716,716,0
|
|
20250213,185000,3109052678,716,716,716,716,0
|
|
20250213,184900,3109052678,716,716,716,716,0
|
|
20250213,184800,3109052678,716,716,716,716,0
|
|
20250213,184700,3109052678,716,716,716,716,0
|
|
20250213,184600,3109052678,716,716,716,716,0
|
|
20250213,184500,3109052678,716,716,716,716,0
|
|
20250213,184400,3109052678,716,716,716,716,0
|
|
20250213,184300,3109052678,716,716,716,716,92839
|
|
20250213,184200,3109052678,716,716,716,716,0
|
|
20250213,184100,3109052678,716,716,716,716,0
|
|
20250213,184000,3109052678,716,716,716,716,0
|
|
20250213,183900,3109052678,716,716,716,716,0
|
|
20250213,183800,3109052678,716,716,716,716,0
|
|
20250213,183700,3109052678,716,716,716,716,0
|
|
20250213,183600,3109052678,716,716,716,716,0
|
|
20250213,183500,3109052678,716,716,716,716,0
|
|
20250213,183400,3109052678,716,716,716,716,0
|
|
20250213,183300,3109052678,716,716,716,716,0
|
|
20250213,183200,3109052678,716,716,716,716,0
|
|
20250213,183100,3109052678,716,716,716,716,0
|
|
20250213,183000,3109052678,716,716,716,716,0
|
|
20250213,182900,3109052678,716,716,716,716,0
|
|
20250213,182800,3109052678,716,716,716,716,0
|
|
20250213,182700,3109052678,716,716,716,716,0
|
|
20250213,182600,3109052678,716,716,716,716,0
|
|
20250213,182500,3109052678,716,716,716,716,0
|
|
20250213,182400,3109052678,716,716,716,716,0
|
|
20250213,182300,3109052678,716,716,716,716,0
|
|
20250213,182200,3109052678,716,716,716,716,0
|
|
20250213,182100,3109052678,716,716,716,716,0
|
|
20250213,182000,3109052678,716,716,716,716,0
|
|
20250213,181900,3109052678,716,716,716,716,0
|
|
20250213,181800,3109052678,716,716,716,716,0
|
|
20250213,181700,3109052678,716,716,716,716,0
|
|
20250213,181600,3109052678,716,716,716,716,0
|
|
20250213,181500,3109052678,716,716,716,716,0
|
|
20250213,181400,3109052678,716,716,716,716,0
|
|
20250213,181300,3109052678,716,716,716,716,92839
|
|
20250213,181200,3109052678,716,716,716,716,0
|
|
20250213,181100,3109052678,716,716,716,716,0
|
|
20250213,181000,3109052678,716,716,716,716,0
|
|
20250213,180900,3109052678,716,716,716,716,0
|
|
20250213,180800,3109052678,716,716,716,716,0
|
|
20250213,180700,3109052678,716,716,716,716,0
|
|
20250213,180600,3109052678,716,716,716,716,0
|
|
20250213,180500,3109052678,716,716,716,716,0
|
|
20250213,180400,3109052678,716,716,716,716,0
|
|
20250213,180300,3109052678,716,716,716,716,0
|
|
20250213,180200,3109052678,716,716,716,716,0
|
|
20250213,180100,3109052678,716,716,716,716,0
|
|
20250213,180000,3109052678,716,716,716,716,0
|
|
20250213,175900,3109052678,716,716,716,716,0
|
|
20250213,175800,3109052678,716,716,716,716,0
|
|
20250213,175700,3109052678,716,716,716,716,0
|
|
20250213,175600,3109052678,716,716,716,716,0
|
|
20250213,175500,3109052678,716,716,716,716,0
|
|
20250213,175400,3109052678,716,716,716,716,0
|
|
20250213,175300,3109052678,716,716,716,716,0
|
|
20250213,175200,3109052678,716,716,716,716,0
|
|
20250213,175100,3109052678,716,716,716,716,0
|
|
20250213,175000,3109052678,716,716,716,716,0
|
|
20250213,174900,3109052678,716,716,716,716,0
|
|
20250213,174800,3109052678,716,716,716,716,0
|
|
20250213,174700,3109052678,716,716,716,716,0
|
|
20250213,174600,3109052678,716,716,716,716,0
|
|
20250213,174500,3109052678,716,716,716,716,0
|
|
20250213,174400,3109052678,716,716,716,716,0
|
|
20250213,174300,3109052678,716,716,716,716,92839
|
|
20250213,174200,3109052678,716,716,716,716,0
|
|
20250213,174100,3109052678,716,716,716,716,0
|
|
20250213,174000,3109052678,716,716,716,716,0
|
|
20250213,173900,3109052678,716,716,716,716,0
|
|
20250213,173800,3109052678,716,716,716,716,0
|
|
20250213,173700,3109052678,716,716,716,716,0
|
|
20250213,173600,3109052678,716,716,716,716,0
|
|
20250213,173500,3109052678,716,716,716,716,0
|
|
20250213,173400,3109052678,716,716,716,716,0
|
|
20250213,173300,3109052678,716,716,716,716,0
|
|
20250213,173200,3109052678,716,716,716,716,0
|
|
20250213,173100,3109052678,716,716,716,716,0
|
|
20250213,173000,3109052678,716,716,716,716,0
|
|
20250213,172900,3109052678,716,716,716,716,0
|
|
20250213,172800,3109052678,716,716,716,716,0
|
|
20250213,172700,3109052678,716,716,716,716,0
|
|
20250213,172600,3109052678,716,716,716,716,0
|
|
20250213,172500,3109052678,716,716,716,716,0
|
|
20250213,172400,3109052678,716,716,716,716,0
|
|
20250213,172300,3109052678,716,716,716,716,0
|
|
20250213,172200,3109052678,716,716,716,716,0
|
|
20250213,172100,3109052678,716,716,716,716,0
|
|
20250213,172000,3109052678,716,716,716,716,0
|
|
20250213,171900,3109052678,716,716,716,716,0
|
|
20250213,171800,3109052678,716,716,716,716,0
|
|
20250213,171700,3109052678,716,716,716,716,0
|
|
20250213,171600,3109052678,716,716,716,716,0
|
|
20250213,171500,3109052678,716,716,716,716,0
|
|
20250213,171400,3109052678,716,716,716,716,0
|
|
20250213,171300,3109052678,716,716,716,716,92839
|
|
20250213,171200,3109052678,716,716,716,716,0
|
|
20250213,171100,3109052678,716,716,716,716,0
|
|
20250213,171000,3109052678,716,716,716,716,0
|
|
20250213,170900,3109052678,716,716,716,716,0
|
|
20250213,170800,3109052678,716,716,716,716,0
|
|
20250213,170700,3109052678,716,716,716,716,0
|
|
20250213,170600,3109052678,716,716,716,716,0
|
|
20250213,170500,3109052678,716,716,716,716,0
|
|
20250213,170400,3109052678,716,716,716,716,0
|
|
20250213,170300,3109052678,716,716,716,716,0
|
|
20250213,170200,3109052678,716,716,716,716,0
|
|
20250213,170100,3109052678,716,716,716,716,0
|
|
20250213,170000,3109052678,716,716,716,716,0
|
|
20250213,165900,3109052678,716,716,716,716,0
|
|
20250213,165800,3109052678,716,716,716,716,0
|
|
20250213,165700,3109052678,716,716,716,716,0
|
|
20250213,165600,3109052678,716,716,716,716,0
|
|
20250213,165500,3109052678,716,716,716,716,0
|
|
20250213,165400,3109052678,716,716,716,716,0
|
|
20250213,165300,3109052678,716,716,716,716,0
|
|
20250213,165200,3109052678,716,716,716,716,0
|
|
20250213,165100,3109052678,716,716,716,716,0
|
|
20250213,165000,3109052678,716,716,716,716,0
|
|
20250213,164900,3109052678,716,716,716,716,0
|
|
20250213,164800,3109052678,716,716,716,716,0
|
|
20250213,164700,3109052678,716,716,716,716,0
|
|
20250213,164600,3109052678,716,716,716,716,0
|
|
20250213,164500,3109052678,716,716,716,716,0
|
|
20250213,164400,3109052678,716,716,716,716,0
|
|
20250213,164300,3109052678,716,716,716,716,92839
|
|
20250213,164200,3109052678,716,716,716,716,0
|
|
20250213,164100,3109052678,716,716,716,716,0
|
|
20250213,164000,3109052678,716,716,716,716,0
|
|
20250213,163900,3109052678,716,716,716,716,0
|
|
20250213,163800,3109052678,716,716,716,716,0
|
|
20250213,163700,3109052678,716,716,716,716,0
|
|
20250213,163600,3109052678,716,716,716,716,0
|
|
20250213,163500,3109052678,716,716,716,716,0
|
|
20250213,163400,3109052678,716,716,716,716,0
|
|
20250213,163300,3109052678,716,716,716,716,0
|
|
20250213,163200,3109052678,716,716,716,716,0
|
|
20250213,163100,3109052678,716,716,716,716,0
|
|
20250213,163000,3109052678,716,716,716,716,0
|
|
20250213,162900,3109052678,716,716,716,716,0
|
|
20250213,162800,3109052678,716,716,716,716,0
|
|
20250213,162700,3109052678,716,716,716,716,0
|
|
20250213,162600,3109052678,716,716,716,716,0
|
|
20250213,162500,3109052678,716,716,716,716,0
|
|
20250213,162400,3109052678,716,716,716,716,0
|
|
20250213,162300,3109052678,716,716,716,716,0
|
|
20250213,162200,3109052678,716,716,716,716,0
|
|
20250213,162100,3109052678,716,716,716,716,0
|
|
20250213,162000,3109052678,716,716,716,716,0
|
|
20250213,161900,3109052678,716,716,716,716,0
|
|
20250213,161800,3109052678,716,716,716,716,0
|
|
20250213,161700,3109052678,716,716,716,716,0
|
|
20250213,161600,3109052678,716,716,716,716,0
|
|
20250213,161500,3109052678,716,716,716,716,0
|
|
20250213,161400,3109052678,716,716,716,716,0
|
|
20250213,161300,3109052678,716,716,716,716,92839
|
|
20250213,161200,3109052678,716,716,716,716,0
|
|
20250213,161100,3109052678,716,716,716,716,0
|
|
20250213,161000,3109052678,716,716,716,716,0
|
|
20250213,160900,3109052678,716,716,716,716,0
|
|
20250213,160800,3109052678,716,716,716,716,0
|
|
20250213,160700,3109052678,716,716,716,716,0
|
|
20250213,160600,3109052678,716,716,716,716,0
|
|
20250213,160500,3109052678,716,716,716,716,0
|
|
20250213,160400,3109052678,716,716,716,716,0
|
|
20250213,160300,3109052678,716,716,716,716,0
|
|
20250213,160200,3109052678,716,716,716,716,0
|
|
20250213,160100,3109052678,716,716,716,716,0
|
|
20250213,160000,3109052678,716,716,716,716,0
|
|
20250213,155900,3109052678,716,716,716,716,0
|
|
20250213,155800,3109052678,716,716,716,716,0
|
|
20250213,155700,3109052678,716,716,716,716,0
|
|
20250213,155600,3109052678,716,716,716,716,0
|
|
20250213,155500,3109052678,716,716,716,716,0
|
|
20250213,155400,3109052678,716,716,716,716,0
|
|
20250213,155300,3109052678,716,716,716,716,0
|
|
20250213,155200,3109052678,716,716,716,716,0
|
|
20250213,155100,3109052678,716,716,716,716,0
|
|
20250213,155000,3109052678,716,716,716,716,0
|
|
20250213,154900,3109052678,716,716,716,716,0
|
|
20250213,154800,3109052678,716,716,716,716,0
|
|
20250213,154700,3109052678,716,716,716,716,0
|
|
20250213,154600,3109052678,716,716,716,716,0
|
|
20250213,154500,3109052678,716,716,716,716,0
|
|
20250213,154400,3109052678,716,716,716,716,0
|
|
20250213,154300,3109052678,716,716,716,716,92839
|
|
20250213,154200,3109052678,716,716,716,716,0
|
|
20250213,154100,3109052678,716,716,716,716,0
|
|
20250213,154000,3109052678,716,716,716,716,0
|
|
20250213,153900,3109052678,716,716,716,716,0
|
|
20250213,153800,3109052678,716,716,716,716,0
|
|
20250213,153700,3109052678,716,716,716,716,0
|
|
20250213,153600,3109052678,716,716,716,716,0
|
|
20250213,153500,3109052678,716,716,716,716,0
|
|
20250213,153400,3109052678,716,716,716,716,0
|
|
20250213,153300,3109052678,716,716,716,716,0
|
|
20250213,153200,3109052678,716,716,716,716,0
|
|
20250213,153100,3109052678,716,716,716,716,0
|
|
20250213,153000,3109052678,716,716,716,716,92839
|
|
20250213,152900,3042579954,711,711,711,711,0
|
|
20250213,152800,3042579954,711,711,711,711,0
|
|
20250213,152700,3042579954,711,711,711,711,0
|
|
20250213,152600,3042579954,711,711,711,711,0
|
|
20250213,152500,3042579954,711,711,711,711,0
|
|
20250213,152400,3042579954,711,711,711,711,0
|
|
20250213,152300,3042579954,711,711,711,711,0
|
|
20250213,152200,3042579954,711,711,711,711,0
|
|
20250213,152100,3042579954,711,711,711,711,0
|
|
20250213,152000,3042579954,711,711,711,711,0
|
|
20250213,151900,3042579954,711,709,711,708,25418
|
|
20250213,151800,3024523642,709,709,710,709,14097
|
|
20250213,151700,3014524169,709,709,711,709,20322
|
|
20250213,151600,3000108085,709,711,712,706,42808
|
|
20250213,151500,2969755660,710,712,712,706,32545
|
|
20250213,151400,2946677004,712,713,713,709,42056
|
|
20250213,151300,2916761525,712,712,713,711,26753
|
|
20250213,151200,2897714120,712,709,714,707,109563
|
|
20250213,151100,2819733098,710,695,710,691,88022
|
|
20250213,151000,2757879018,695,691,695,691,1734
|
|
20250213,150900,2756675644,694,694,694,692,4132
|
|
20250213,150800,2753814991,694,695,695,693,1065
|
|
20250213,150700,2753075997,695,695,695,693,42
|
|
20250213,150600,2753046827,695,694,695,691,20286
|
|
20250213,150500,2739005757,694,695,695,693,215
|
|
20250213,150400,2738856653,693,694,694,693,1880
|
|
20250213,150300,2737552813,694,695,695,694,11
|
|
20250213,150200,2737545178,695,692,695,692,245
|
|
20250213,150100,2737375545,695,695,695,691,9516
|
|
20250213,150000,2730788002,698,696,698,695,17378
|
|
20250213,145900,2718672166,695,694,695,694,3088
|
|
20250213,145800,2716526010,695,692,695,692,746
|
|
20250213,145700,2716009762,692,692,692,692,1
|
|
20250213,145600,2716009070,695,694,695,693,6032
|
|
20250213,145500,2711828887,693,693,693,692,4865
|
|
20250213,145400,2708457447,692,692,692,692,6000
|
|
20250213,145300,2704305447,693,692,693,692,1273
|
|
20250213,145200,2703424478,693,692,693,692,4500
|
|
20250213,145100,2700310256,691,692,692,691,1094
|
|
20250213,145000,2699553452,692,693,693,691,4153
|
|
20250213,144900,2696682983,691,692,693,691,7891
|
|
20250213,144800,2691222917,693,693,693,693,669
|
|
20250213,144700,2690759300,694,693,694,693,1170
|
|
20250213,144600,2689948489,694,695,695,693,3012
|
|
20250213,144500,2687860235,694,695,695,694,1223
|
|
20250213,144400,2687010251,695,693,696,693,1264
|
|
20250213,144300,2686134007,695,696,696,695,9
|
|
20250213,144200,2686127751,696,695,696,693,10852
|
|
20250213,144100,2678591660,696,696,696,695,1002
|
|
20250213,144000,2677894269,696,694,696,694,512
|
|
20250213,143900,2677538379,695,695,695,695,415
|
|
20250213,143800,2677249954,695,694,695,694,2110
|
|
20250213,143700,2675783508,693,694,695,693,359
|
|
20250213,143600,2675534361,694,694,694,693,383
|
|
20250213,143500,2675268623,694,694,694,694,32
|
|
20250213,143400,2675246415,693,693,694,693,1127
|
|
20250213,143300,2674465403,694,692,694,692,476
|
|
20250213,143200,2674135105,693,692,693,692,1485
|
|
20250213,143100,2673107452,694,692,694,692,1661
|
|
20250213,143000,2671958038,694,693,694,692,17354
|
|
20250213,142900,2659948757,694,694,694,693,48
|
|
20250213,142800,2659915491,692,693,694,692,10291
|
|
20250213,142700,2652791917,693,693,694,693,2020
|
|
20250213,142600,2651392052,694,693,694,692,2243
|
|
20250213,142500,2649838134,694,694,694,693,1011
|
|
20250213,142400,2649137410,694,694,694,694,10
|
|
20250213,142300,2649130470,694,695,695,694,226
|
|
20250213,142200,2648973615,694,695,695,694,1094
|
|
20250213,142100,2648214376,694,693,695,693,8477
|
|
20250213,142000,2642331481,692,693,694,692,106
|
|
20250213,141900,2642258027,694,694,694,694,76
|
|
20250213,141800,2642205283,694,692,694,692,572
|
|
20250213,141700,2641809457,694,694,694,691,14357
|
|
20250213,141600,2631865794,694,694,694,694,659
|
|
20250213,141500,2631408448,694,694,696,694,773
|
|
20250213,141400,2630871945,696,695,696,695,200
|
|
20250213,141300,2630732884,696,696,696,692,11533
|
|
20250213,141200,2622742892,696,696,696,696,1001
|
|
20250213,141100,2622046196,696,696,696,692,7163
|
|
20250213,141000,2617089028,692,692,696,692,2902
|
|
20250213,140900,2615078897,692,694,694,692,30043
|
|
20250213,140800,2594272859,694,696,696,694,2448
|
|
20250213,140700,2592571797,696,694,698,694,159
|
|
20250213,140600,2592461429,698,697,698,693,10070
|
|
20250213,140500,2585482096,698,695,698,695,356
|
|
20250213,140400,2585234658,695,698,698,695,516
|
|
20250213,140300,2584875376,696,698,698,696,348
|
|
20250213,140200,2584632568,699,696,699,693,13306
|
|
20250213,140100,2575339160,693,697,697,693,3940
|
|
20250213,140000,2572594980,698,695,699,695,10072
|
|
20250213,135900,2565566717,695,694,697,694,2606
|
|
20250213,135800,2563757099,693,693,694,692,3365
|
|
20250213,135700,2561425525,693,693,693,692,2266
|
|
20250213,135600,2559857282,692,692,693,692,5016
|
|
20250213,135500,2556385829,693,693,693,692,11237
|
|
20250213,135400,2548604152,693,694,694,692,19781
|
|
20250213,135300,2534895360,694,695,695,693,14615
|
|
20250213,135200,2524755381,694,695,695,694,2011
|
|
20250213,135100,2523359519,695,694,695,694,1090
|
|
20250213,135000,2522602949,695,695,695,694,63
|
|
20250213,134900,2522559169,695,697,697,694,5957
|
|
20250213,134800,2518416986,697,696,697,696,1002
|
|
20250213,134700,2517718594,695,698,698,694,21065
|
|
20250213,134600,2503072505,697,698,698,697,6072
|
|
20250213,134500,2498837950,699,697,699,697,56
|
|
20250213,134400,2498798830,699,699,699,696,3892
|
|
20250213,134300,2496081830,699,700,700,696,616
|
|
20250213,134200,2495652651,700,700,700,700,146
|
|
20250213,134100,2495550451,700,699,700,696,2787
|
|
20250213,134000,2493604802,699,697,700,697,5461
|
|
20250213,133900,2489792369,696,698,699,696,5825
|
|
20250213,133800,2485729830,699,709,710,694,124320
|
|
20250213,133700,2398699658,710,710,711,709,6187
|
|
20250213,133600,2394307103,711,715,715,710,8079
|
|
20250213,133500,2388550949,714,717,717,713,10510
|
|
20250213,133400,2381034895,716,715,717,715,13507
|
|
20250213,133300,2371369879,716,713,716,713,16521
|
|
20250213,133200,2359563861,714,712,715,711,15498
|
|
20250213,133100,2348509318,714,709,715,706,9346
|
|
20250213,133000,2341851724,706,711,714,706,11045
|
|
20250213,132900,2334010432,714,718,720,706,45683
|
|
20250213,132800,2301257243,716,700,720,700,146832
|
|
20250213,132700,2196707240,701,700,701,700,41
|
|
20250213,132600,2196678539,700,700,700,700,1000
|
|
20250213,132500,2195978539,701,701,701,701,511
|
|
20250213,132400,2195620328,700,700,700,700,1501
|
|
20250213,132300,2194569628,700,698,700,697,4152
|
|
20250213,132200,2191672929,701,698,701,698,476
|
|
20250213,132100,2191340645,701,701,701,701,0
|
|
20250213,132000,2191340645,701,701,701,701,1
|
|
20250213,131900,2191339944,701,701,701,701,3
|
|
20250213,131800,2191337841,701,697,701,695,8951
|
|
20250213,131700,2185098512,696,695,697,695,936
|
|
20250213,131600,2184447224,695,695,695,695,1850
|
|
20250213,131500,2183161474,695,697,697,695,2551
|
|
20250213,131400,2181388527,695,697,697,695,2359
|
|
20250213,131300,2179748962,697,696,697,695,41719
|
|
20250213,131200,2150751373,696,696,696,696,2712
|
|
20250213,131100,2148863821,695,697,697,695,6049
|
|
20250213,131000,2144652916,698,698,698,696,5566
|
|
20250213,130900,2140778404,697,697,697,697,3011
|
|
20250213,130800,2138679737,697,697,698,697,4214
|
|
20250213,130700,2135742577,698,699,699,697,5483
|
|
20250213,130600,2131913953,699,699,699,699,1
|
|
20250213,130500,2131913254,699,699,699,699,15867
|
|
20250213,130400,2120822221,700,700,701,700,1273
|
|
20250213,130300,2119931119,701,701,701,701,8
|
|
20250213,130200,2119925511,701,701,701,701,72
|
|
20250213,130100,2119875039,702,702,703,702,393
|
|
20250213,130000,2119599152,703,702,703,702,573
|
|
20250213,125900,2119196905,702,703,703,700,593
|
|
20250213,125800,2118781792,700,703,703,700,4254
|
|
20250213,125700,2115803926,700,704,704,700,2710
|
|
20250213,125600,2113902454,704,704,705,704,657
|
|
20250213,125500,2113439925,704,703,705,700,6674
|
|
20250213,125400,2108757018,706,706,706,706,4
|
|
20250213,125300,2108754194,707,704,707,702,4171
|
|
20250213,125200,2105813425,704,703,704,703,4056
|
|
20250213,125100,2102960542,703,703,703,703,0
|
|
20250213,125000,2102960542,703,703,703,700,28
|
|
20250213,124900,2102940864,703,704,704,699,103
|
|
20250213,124800,2102868777,704,702,704,700,3030
|
|
20250213,124700,2100738716,703,703,703,703,0
|
|
20250213,124600,2100738716,703,702,703,702,6419
|
|
20250213,124500,2096232573,700,700,702,700,1340
|
|
20250213,124400,2095294571,702,700,703,700,10355
|
|
20250213,124300,2088032770,700,700,700,699,225
|
|
20250213,124200,2087875370,700,700,700,700,0
|
|
20250213,124100,2087875370,700,702,702,699,4316
|
|
20250213,124000,2084848640,702,702,702,702,2
|
|
20250213,123900,2084847236,699,701,701,699,22723
|
|
20250213,123800,2068956081,703,701,703,701,1114
|
|
20250213,123700,2068172949,701,701,701,701,73
|
|
20250213,123600,2068121776,700,702,702,700,2016
|
|
20250213,123500,2066708552,701,701,702,701,998
|
|
20250213,123400,2066008939,704,704,704,701,3286
|
|
20250213,123300,2063701657,704,704,704,704,1087
|
|
20250213,123200,2062936409,705,704,705,704,2054
|
|
20250213,123100,2061489347,705,704,705,701,4056
|
|
20250213,123000,2058634071,704,704,704,704,1018
|
|
20250213,122900,2057917399,704,701,704,701,12503
|
|
20250213,122800,2049134218,703,701,703,701,1046
|
|
20250213,122700,2048400970,702,702,702,702,1
|
|
20250213,122600,2048400268,701,701,701,701,50
|
|
20250213,122500,2048365218,703,701,703,701,41
|
|
20250213,122400,2048336475,701,703,704,700,1234
|
|
20250213,122300,2047472190,704,704,704,704,2527
|
|
20250213,122200,2045693182,704,699,704,699,19480
|
|
20250213,122100,2032018797,698,699,699,698,1668
|
|
20250213,122000,2030852866,700,700,700,700,1349
|
|
20250213,121900,2029908566,700,698,700,698,679
|
|
20250213,121800,2029434041,698,698,698,698,1
|
|
20250213,121700,2029433343,698,697,698,697,125
|
|
20250213,121600,2029346163,697,698,698,697,1205
|
|
20250213,121500,2028506189,695,697,698,695,1009
|
|
20250213,121400,2027804913,695,698,698,695,7221
|
|
20250213,121300,2022779703,699,697,699,696,2518
|
|
20250213,121200,2021025060,697,698,698,697,1985
|
|
20250213,121100,2019640915,698,699,699,697,58
|
|
20250213,121000,2019600478,696,696,699,696,2026
|
|
20250213,120900,2018190170,699,696,699,696,7150
|
|
20250213,120800,2013213767,699,697,699,696,13719
|
|
20250213,120700,2003663660,700,700,700,697,109
|
|
20250213,120600,2003587543,700,700,700,700,1
|
|
20250213,120500,2003586843,697,699,699,697,8069
|
|
20250213,120400,1997956511,700,700,700,697,11429
|
|
20250213,120300,1989980568,699,700,700,699,442
|
|
20250213,120200,1989671589,701,701,701,698,7360
|
|
20250213,120100,1984526241,701,701,701,700,917
|
|
20250213,120000,1983884024,700,702,702,700,2496
|
|
20250213,115900,1982133941,702,701,702,701,123
|
|
20250213,115800,1982047598,702,702,702,702,1000
|
|
20250213,115700,1981345598,702,701,702,701,2013
|
|
20250213,115600,1979934008,701,700,701,700,1404
|
|
20250213,115500,1978949806,702,700,702,700,5
|
|
20250213,115400,1978946302,702,701,702,701,11003
|
|
20250213,115300,1971232196,701,699,701,699,937
|
|
20250213,115200,1970577229,701,699,701,699,1404
|
|
20250213,115100,1969595809,700,700,701,700,4197
|
|
20250213,115000,1966657735,701,703,703,701,2021
|
|
20250213,114900,1965240980,703,700,703,700,5883
|
|
20250213,114800,1961119991,701,700,701,700,1115
|
|
20250213,114700,1960339475,700,700,700,700,350
|
|
20250213,114600,1960094475,700,700,700,698,5438
|
|
20250213,114500,1956296180,701,700,701,699,5542
|
|
20250213,114400,1952417102,700,701,701,700,1551
|
|
20250213,114300,1951331345,701,700,701,700,2702
|
|
20250213,114200,1949439943,701,700,701,700,1823
|
|
20250213,114100,1948163841,700,700,700,699,1880
|
|
20250213,114000,1946849420,700,699,700,699,106
|
|
20250213,113900,1946775230,700,699,700,699,3899
|
|
20250213,113800,1944049734,699,698,699,697,956
|
|
20250213,113700,1943383101,699,696,700,696,6745
|
|
20250213,113600,1938668773,700,700,700,696,29952
|
|
20250213,113500,1917759851,700,701,701,700,1676
|
|
20250213,113400,1916586516,700,700,701,699,11883
|
|
20250213,113300,1908272927,701,700,701,699,6660
|
|
20250213,113200,1903615343,701,700,701,700,95
|
|
20250213,113100,1903548841,699,701,701,699,4040
|
|
20250213,113000,1900724372,701,700,701,700,1619
|
|
20250213,112900,1899591056,701,700,701,699,16112
|
|
20250213,112800,1888328522,701,701,701,701,1
|
|
20250213,112700,1888327821,699,699,699,698,4688
|
|
20250213,112600,1885054350,699,699,699,699,9043
|
|
20250213,112500,1878733293,700,700,701,700,484
|
|
20250213,112400,1878394492,700,700,701,699,4435
|
|
20250213,112300,1875290053,701,701,701,700,1020
|
|
20250213,112200,1874575242,703,701,703,701,1839
|
|
20250213,112100,1873286097,701,703,703,700,1888
|
|
20250213,112000,1871964139,700,703,703,700,3984
|
|
20250213,111900,1869174300,704,704,704,704,10
|
|
20250213,111800,1869167260,705,705,705,705,0
|
|
20250213,111700,1869167260,705,702,705,700,40158
|
|
20250213,111600,1841040504,705,706,706,703,1151
|
|
20250213,111500,1840231346,706,706,706,706,37
|
|
20250213,111400,1840205224,706,703,706,702,8213
|
|
20250213,111300,1834432550,704,705,705,704,2156
|
|
20250213,111200,1832914405,705,704,705,704,4004
|
|
20250213,111100,1830092994,705,704,705,704,8575
|
|
20250213,111000,1824047620,705,705,706,704,10824
|
|
20250213,110900,1816417325,705,705,705,703,815
|
|
20250213,110800,1815844350,703,706,706,703,7029
|
|
20250213,110700,1810896875,706,705,706,705,3883
|
|
20250213,110600,1808159359,705,706,706,704,1287
|
|
20250213,110500,1807251095,706,706,706,704,1117
|
|
20250213,110400,1806463923,704,704,704,704,1130
|
|
20250213,110300,1805668403,704,705,705,703,102
|
|
20250213,110200,1805596694,703,705,706,703,51891
|
|
20250213,110100,1769097167,705,707,708,705,12446
|
|
20250213,110000,1760318467,707,709,709,707,4221
|
|
20250213,105900,1757330117,709,708,709,708,1637
|
|
20250213,105800,1756170844,706,708,708,706,1475
|
|
20250213,105700,1755127762,707,709,710,707,12501
|
|
20250213,105600,1746278451,707,710,710,707,5847
|
|
20250213,105500,1742137399,708,710,712,708,24878
|
|
20250213,105400,1724482032,709,710,710,707,7362
|
|
20250213,105300,1719260580,708,708,710,707,11947
|
|
20250213,105200,1710799957,707,707,708,706,5786
|
|
20250213,105100,1706708863,706,706,708,705,9205
|
|
20250213,105000,1700202914,705,706,706,705,3805
|
|
20250213,104900,1697516731,705,705,707,704,3250
|
|
20250213,104800,1695224699,704,705,705,703,512
|
|
20250213,104700,1694864101,703,706,707,702,27509
|
|
20250213,104600,1675481974,705,706,707,705,1406
|
|
20250213,104500,1674489478,705,704,706,703,6638
|
|
20250213,104400,1669813887,703,705,706,702,4659
|
|
20250213,104300,1666532188,707,706,707,705,2240
|
|
20250213,104200,1664950359,705,703,706,702,24704
|
|
20250213,104100,1647570264,703,701,703,701,784
|
|
20250213,104000,1647020338,701,700,701,700,7521
|
|
20250213,103900,1641755547,701,701,701,701,1812
|
|
20250213,103800,1640485335,700,700,701,700,3093
|
|
20250213,103700,1638320035,700,701,701,700,1752
|
|
20250213,103600,1637092074,701,702,704,701,8349
|
|
20250213,103500,1631237861,702,702,702,702,602
|
|
20250213,103400,1630815257,702,702,702,702,14458
|
|
20250213,103300,1620665741,702,702,702,702,6178
|
|
20250213,103200,1616328785,702,702,702,702,12936
|
|
20250213,103100,1607247713,701,702,702,701,3651
|
|
20250213,103000,1604685729,702,702,702,702,3401
|
|
20250213,102900,1602298227,700,705,705,700,7780
|
|
20250213,102800,1596844880,705,702,705,702,6644
|
|
20250213,102700,1592160893,705,704,707,700,6532
|
|
20250213,102600,1587584747,708,701,708,701,6850
|
|
20250213,102500,1582770544,701,704,704,701,6245
|
|
20250213,102400,1578389034,704,703,704,702,5199
|
|
20250213,102300,1574739331,703,703,703,702,4424
|
|
20250213,102200,1571629924,701,702,702,701,8005
|
|
20250213,102100,1566010711,702,701,702,701,20010
|
|
20250213,102000,1551969021,702,705,705,700,30719
|
|
20250213,101900,1530399820,704,708,708,704,5440
|
|
20250213,101800,1526562253,707,708,708,707,25949
|
|
20250213,101700,1508216110,710,709,710,707,13335
|
|
20250213,101600,1498782483,708,711,713,708,40688
|
|
20250213,101500,1469902119,713,711,713,709,11705
|
|
20250213,101400,1461573184,712,709,713,708,34117
|
|
20250213,101300,1437338904,710,711,711,710,2521
|
|
20250213,101200,1435548358,711,710,713,708,16238
|
|
20250213,101100,1424024579,710,711,711,710,8156
|
|
20250213,101000,1418230916,710,711,711,709,9002
|
|
20250213,100900,1411840657,711,711,711,710,5028
|
|
20250213,100800,1408266610,711,711,712,711,1923
|
|
20250213,100700,1406897956,712,713,713,712,8665
|
|
20250213,100600,1400728468,714,714,715,710,4174
|
|
20250213,100500,1397764911,711,712,715,711,11488
|
|
20250213,100400,1389579794,712,713,718,712,41461
|
|
20250213,100300,1359994015,717,716,718,713,24776
|
|
20250213,100200,1342283697,717,717,720,715,23094
|
|
20250213,100100,1325701683,718,717,720,715,55093
|
|
20250213,100000,1286119916,715,713,718,713,15642
|
|
20250213,095900,1274917318,715,706,715,705,18590
|
|
20250213,095800,1261711500,706,709,709,705,5511
|
|
20250213,095700,1257814425,709,706,709,705,19610
|
|
20250213,095600,1243958602,705,705,707,705,6485
|
|
20250213,095500,1239385170,705,707,707,705,2167
|
|
20250213,095400,1237857360,705,706,707,705,1874
|
|
20250213,095300,1236536010,705,707,708,704,8437
|
|
20250213,095200,1230585246,706,708,709,705,2897
|
|
20250213,095100,1228533321,708,704,708,703,24350
|
|
20250213,095000,1211349795,705,707,708,704,6405
|
|
20250213,094900,1206831610,707,707,709,705,1828
|
|
20250213,094800,1205541455,709,708,710,705,11242
|
|
20250213,094700,1197595526,707,707,710,707,6810
|
|
20250213,094600,1192778022,707,712,712,707,8364
|
|
20250213,094500,1186855773,710,710,713,710,658
|
|
20250213,094400,1186388575,713,709,713,708,19127
|
|
20250213,094300,1172824644,709,713,713,709,20595
|
|
20250213,094200,1158196734,713,716,716,711,13318
|
|
20250213,094100,1148703534,713,711,713,711,9462
|
|
20250213,094000,1141963601,711,716,716,711,22161
|
|
20250213,093900,1126144110,716,718,719,716,11717
|
|
20250213,093800,1117734606,718,715,720,714,20785
|
|
20250213,093700,1102857391,714,721,723,714,66385
|
|
20250213,093600,1055000249,720,721,723,719,57923
|
|
20250213,093500,1013199951,720,717,721,716,27912
|
|
20250213,093400,993136012,716,713,718,712,17685
|
|
20250213,093300,980493768,713,711,713,711,3865
|
|
20250213,093200,977744715,713,715,716,713,17021
|
|
20250213,093100,965577522,715,710,717,710,11982
|
|
20250213,093000,957008334,709,710,710,706,7638
|
|
20250213,092900,951609003,705,707,707,705,9654
|
|
20250213,092800,944802232,707,707,708,704,18050
|
|
20250213,092700,932050476,707,709,710,707,9736
|
|
20250213,092600,925153045,709,711,711,707,33833
|
|
20250213,092500,901140053,711,713,713,710,12944
|
|
20250213,092400,891925225,713,716,716,712,11808
|
|
20250213,092300,883481444,717,713,717,713,10265
|
|
20250213,092200,876147757,714,718,718,713,72853
|
|
20250213,092100,824033464,722,721,725,717,101625
|
|
20250213,092000,750719643,722,718,725,717,94832
|
|
20250213,091900,682337721,719,720,722,712,159942
|
|
20250213,091800,567752908,720,701,726,699,222505
|
|
20250213,091700,408650716,700,702,702,695,44193
|
|
20250213,091600,377867894,698,699,704,698,13315
|
|
20250213,091500,368571814,703,700,704,698,22037
|
|
20250213,091400,353103730,702,703,703,698,6715
|
|
20250213,091300,348406143,701,700,703,700,2535
|
|
20250213,091200,346631008,700,698,704,698,22473
|
|
20250213,091100,330918985,697,700,700,697,5806
|
|
20250213,091000,326868106,698,700,701,696,21092
|
|
20250213,090900,312160185,700,699,702,695,19119
|
|
20250213,090800,298840230,699,709,709,699,16949
|
|
20250213,090700,286933424,706,709,709,705,16568
|
|
20250213,090600,275217358,709,710,711,707,14049
|
|
20250213,090500,265250369,709,710,719,700,66778
|
|
20250213,090400,217813636,710,700,710,700,42701
|
|
20250213,090300,187684426,698,693,700,692,60819
|
|
20250213,090200,145433024,693,701,701,691,39670
|
|
20250213,090100,117880427,702,694,702,686,51266
|
|
20250213,090000,82295258,694,703,704,685,117099
|