710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,204700,1654866477,662,662,662,662,23293
|
|
20250220,204600,1654866477,662,662,662,662,0
|
|
20250220,204500,1654866477,662,662,662,662,0
|
|
20250220,204400,1654866477,662,662,662,662,0
|
|
20250220,204300,1654866477,662,662,662,662,0
|
|
20250220,204200,1654866477,662,662,662,662,0
|
|
20250220,204100,1654866477,662,662,662,662,0
|
|
20250220,204000,1654866477,662,662,662,662,0
|
|
20250220,203900,1654866477,662,662,662,662,0
|
|
20250220,203800,1654866477,662,662,662,662,0
|
|
20250220,203700,1654866477,662,662,662,662,0
|
|
20250220,203600,1654866477,662,662,662,662,0
|
|
20250220,203500,1654866477,662,662,662,662,0
|
|
20250220,203400,1654866477,662,662,662,662,0
|
|
20250220,203300,1654866477,662,662,662,662,0
|
|
20250220,203200,1654866477,662,662,662,662,0
|
|
20250220,203100,1654866477,662,662,662,662,0
|
|
20250220,203000,1654866477,662,662,662,662,0
|
|
20250220,202900,1654866477,662,662,662,662,0
|
|
20250220,202800,1654866477,662,662,662,662,0
|
|
20250220,202700,1654866477,662,662,662,662,0
|
|
20250220,202600,1654866477,662,662,662,662,0
|
|
20250220,202500,1654866477,662,662,662,662,0
|
|
20250220,202400,1654866477,662,662,662,662,0
|
|
20250220,202300,1654866477,662,662,662,662,0
|
|
20250220,202200,1654866477,662,662,662,662,0
|
|
20250220,202100,1654866477,662,662,662,662,0
|
|
20250220,202000,1654866477,662,662,662,662,0
|
|
20250220,201900,1654866477,662,662,662,662,0
|
|
20250220,201800,1654866477,662,662,662,662,0
|
|
20250220,201700,1654866477,662,662,662,662,23293
|
|
20250220,201600,1654866477,662,662,662,662,0
|
|
20250220,201500,1654866477,662,662,662,662,0
|
|
20250220,201400,1654866477,662,662,662,662,0
|
|
20250220,201300,1654866477,662,662,662,662,0
|
|
20250220,201200,1654866477,662,662,662,662,0
|
|
20250220,201100,1654866477,662,662,662,662,0
|
|
20250220,201000,1654866477,662,662,662,662,0
|
|
20250220,200900,1654866477,662,662,662,662,0
|
|
20250220,200800,1654866477,662,662,662,662,0
|
|
20250220,200700,1654866477,662,662,662,662,0
|
|
20250220,200600,1654866477,662,662,662,662,0
|
|
20250220,200500,1654866477,662,662,662,662,0
|
|
20250220,200400,1654866477,662,662,662,662,0
|
|
20250220,200300,1654866477,662,662,662,662,0
|
|
20250220,200200,1654866477,662,662,662,662,0
|
|
20250220,200100,1654866477,662,662,662,662,0
|
|
20250220,200000,1654866477,662,662,662,662,0
|
|
20250220,195900,1654866477,662,662,662,662,0
|
|
20250220,195800,1654866477,662,662,662,662,0
|
|
20250220,195700,1654866477,662,662,662,662,0
|
|
20250220,195600,1654866477,662,662,662,662,0
|
|
20250220,195500,1654866477,662,662,662,662,0
|
|
20250220,195400,1654866477,662,662,662,662,0
|
|
20250220,195300,1654866477,662,662,662,662,0
|
|
20250220,195200,1654866477,662,662,662,662,0
|
|
20250220,195100,1654866477,662,662,662,662,0
|
|
20250220,195000,1654866477,662,662,662,662,0
|
|
20250220,194900,1654866477,662,662,662,662,0
|
|
20250220,194800,1654866477,662,662,662,662,0
|
|
20250220,194700,1654866477,662,662,662,662,23293
|
|
20250220,194600,1654866477,662,662,662,662,0
|
|
20250220,194500,1654866477,662,662,662,662,0
|
|
20250220,194400,1654866477,662,662,662,662,0
|
|
20250220,194300,1654866477,662,662,662,662,0
|
|
20250220,194200,1654866477,662,662,662,662,0
|
|
20250220,194100,1654866477,662,662,662,662,0
|
|
20250220,194000,1654866477,662,662,662,662,0
|
|
20250220,193900,1654866477,662,662,662,662,0
|
|
20250220,193800,1654866477,662,662,662,662,0
|
|
20250220,193700,1654866477,662,662,662,662,0
|
|
20250220,193600,1654866477,662,662,662,662,0
|
|
20250220,193500,1654866477,662,662,662,662,0
|
|
20250220,193400,1654866477,662,662,662,662,0
|
|
20250220,193300,1654866477,662,662,662,662,0
|
|
20250220,193200,1654866477,662,662,662,662,0
|
|
20250220,193100,1654866477,662,662,662,662,0
|
|
20250220,193000,1654866477,662,662,662,662,0
|
|
20250220,192900,1654866477,662,662,662,662,0
|
|
20250220,192800,1654866477,662,662,662,662,0
|
|
20250220,192700,1654866477,662,662,662,662,0
|
|
20250220,192600,1654866477,662,662,662,662,0
|
|
20250220,192500,1654866477,662,662,662,662,0
|
|
20250220,192400,1654866477,662,662,662,662,0
|
|
20250220,192300,1654866477,662,662,662,662,0
|
|
20250220,192200,1654866477,662,662,662,662,0
|
|
20250220,192100,1654866477,662,662,662,662,0
|
|
20250220,192000,1654866477,662,662,662,662,0
|
|
20250220,191900,1654866477,662,662,662,662,0
|
|
20250220,191800,1654866477,662,662,662,662,0
|
|
20250220,191700,1654866477,662,662,662,662,23293
|
|
20250220,191600,1654866477,662,662,662,662,0
|
|
20250220,191500,1654866477,662,662,662,662,0
|
|
20250220,191400,1654866477,662,662,662,662,0
|
|
20250220,191300,1654866477,662,662,662,662,0
|
|
20250220,191200,1654866477,662,662,662,662,0
|
|
20250220,191100,1654866477,662,662,662,662,0
|
|
20250220,191000,1654866477,662,662,662,662,0
|
|
20250220,190900,1654866477,662,662,662,662,0
|
|
20250220,190800,1654866477,662,662,662,662,0
|
|
20250220,190700,1654866477,662,662,662,662,0
|
|
20250220,190600,1654866477,662,662,662,662,0
|
|
20250220,190500,1654866477,662,662,662,662,0
|
|
20250220,190400,1654866477,662,662,662,662,0
|
|
20250220,190300,1654866477,662,662,662,662,0
|
|
20250220,190200,1654866477,662,662,662,662,0
|
|
20250220,190100,1654866477,662,662,662,662,0
|
|
20250220,190000,1654866477,662,662,662,662,0
|
|
20250220,185900,1654866477,662,662,662,662,0
|
|
20250220,185800,1654866477,662,662,662,662,0
|
|
20250220,185700,1654866477,662,662,662,662,0
|
|
20250220,185600,1654866477,662,662,662,662,0
|
|
20250220,185500,1654866477,662,662,662,662,0
|
|
20250220,185400,1654866477,662,662,662,662,0
|
|
20250220,185300,1654866477,662,662,662,662,0
|
|
20250220,185200,1654866477,662,662,662,662,0
|
|
20250220,185100,1654866477,662,662,662,662,0
|
|
20250220,185000,1654866477,662,662,662,662,0
|
|
20250220,184900,1654866477,662,662,662,662,0
|
|
20250220,184800,1654866477,662,662,662,662,0
|
|
20250220,184700,1654866477,662,662,662,662,23293
|
|
20250220,184600,1654866477,662,662,662,662,0
|
|
20250220,184500,1654866477,662,662,662,662,0
|
|
20250220,184400,1654866477,662,662,662,662,0
|
|
20250220,184300,1654866477,662,662,662,662,0
|
|
20250220,184200,1654866477,662,662,662,662,0
|
|
20250220,184100,1654866477,662,662,662,662,0
|
|
20250220,184000,1654866477,662,662,662,662,0
|
|
20250220,183900,1654866477,662,662,662,662,0
|
|
20250220,183800,1654866477,662,662,662,662,0
|
|
20250220,183700,1654866477,662,662,662,662,0
|
|
20250220,183600,1654866477,662,662,662,662,0
|
|
20250220,183500,1654866477,662,662,662,662,0
|
|
20250220,183400,1654866477,662,662,662,662,0
|
|
20250220,183300,1654866477,662,662,662,662,0
|
|
20250220,183200,1654866477,662,662,662,662,0
|
|
20250220,183100,1654866477,662,662,662,662,0
|
|
20250220,183000,1654866477,662,662,662,662,0
|
|
20250220,182900,1654866477,662,662,662,662,0
|
|
20250220,182800,1654866477,662,662,662,662,0
|
|
20250220,182700,1654866477,662,662,662,662,0
|
|
20250220,182600,1654866477,662,662,662,662,0
|
|
20250220,182500,1654866477,662,662,662,662,0
|
|
20250220,182400,1654866477,662,662,662,662,0
|
|
20250220,182300,1654866477,662,662,662,662,0
|
|
20250220,182200,1654866477,662,662,662,662,0
|
|
20250220,182100,1654866477,662,662,662,662,0
|
|
20250220,182000,1654866477,662,662,662,662,0
|
|
20250220,181900,1654866477,662,662,662,662,0
|
|
20250220,181800,1654866477,662,662,662,662,0
|
|
20250220,181700,1654866477,662,662,662,662,23293
|
|
20250220,181600,1654866477,662,662,662,662,0
|
|
20250220,181500,1654866477,662,662,662,662,0
|
|
20250220,181400,1654866477,662,662,662,662,0
|
|
20250220,181300,1654866477,662,662,662,662,0
|
|
20250220,181200,1654866477,662,662,662,662,0
|
|
20250220,181100,1654866477,662,662,662,662,0
|
|
20250220,181000,1654866477,662,662,662,662,0
|
|
20250220,180900,1654866477,662,662,662,662,0
|
|
20250220,180800,1654866477,662,662,662,662,0
|
|
20250220,180700,1654866477,662,662,662,662,0
|
|
20250220,180600,1654866477,662,662,662,662,0
|
|
20250220,180500,1654866477,662,662,662,662,0
|
|
20250220,180400,1654866477,662,662,662,662,0
|
|
20250220,180300,1654866477,662,662,662,662,0
|
|
20250220,180200,1654866477,662,662,662,662,0
|
|
20250220,180100,1654866477,662,662,662,662,0
|
|
20250220,180000,1654866477,662,662,662,662,0
|
|
20250220,175900,1654866477,662,662,662,662,0
|
|
20250220,175800,1654866477,662,662,662,662,0
|
|
20250220,175700,1654866477,662,662,662,662,0
|
|
20250220,175600,1654866477,662,662,662,662,0
|
|
20250220,175500,1654866477,662,662,662,662,0
|
|
20250220,175400,1654866477,662,662,662,662,0
|
|
20250220,175300,1654866477,662,662,662,662,0
|
|
20250220,175200,1654866477,662,662,662,662,0
|
|
20250220,175100,1654866477,662,662,662,662,0
|
|
20250220,175000,1654866477,662,662,662,662,0
|
|
20250220,174900,1654866477,662,662,662,662,0
|
|
20250220,174800,1654866477,662,662,662,662,0
|
|
20250220,174700,1654866477,662,662,662,662,23293
|
|
20250220,174600,1654866477,662,662,662,662,0
|
|
20250220,174500,1654866477,662,662,662,662,0
|
|
20250220,174400,1654866477,662,662,662,662,0
|
|
20250220,174300,1654866477,662,662,662,662,0
|
|
20250220,174200,1654866477,662,662,662,662,0
|
|
20250220,174100,1654866477,662,662,662,662,0
|
|
20250220,174000,1654866477,662,662,662,662,0
|
|
20250220,173900,1654866477,662,662,662,662,0
|
|
20250220,173800,1654866477,662,662,662,662,0
|
|
20250220,173700,1654866477,662,662,662,662,0
|
|
20250220,173600,1654866477,662,662,662,662,0
|
|
20250220,173500,1654866477,662,662,662,662,0
|
|
20250220,173400,1654866477,662,662,662,662,0
|
|
20250220,173300,1654866477,662,662,662,662,0
|
|
20250220,173200,1654866477,662,662,662,662,0
|
|
20250220,173100,1654866477,662,662,662,662,0
|
|
20250220,173000,1654866477,662,662,662,662,0
|
|
20250220,172900,1654866477,662,662,662,662,0
|
|
20250220,172800,1654866477,662,662,662,662,0
|
|
20250220,172700,1654866477,662,662,662,662,0
|
|
20250220,172600,1654866477,662,662,662,662,0
|
|
20250220,172500,1654866477,662,662,662,662,0
|
|
20250220,172400,1654866477,662,662,662,662,0
|
|
20250220,172300,1654866477,662,662,662,662,0
|
|
20250220,172200,1654866477,662,662,662,662,0
|
|
20250220,172100,1654866477,662,662,662,662,0
|
|
20250220,172000,1654866477,662,662,662,662,0
|
|
20250220,171900,1654866477,662,662,662,662,0
|
|
20250220,171800,1654866477,662,662,662,662,0
|
|
20250220,171700,1654866477,662,662,662,662,23293
|
|
20250220,171600,1654866477,662,662,662,662,0
|
|
20250220,171500,1654866477,662,662,662,662,0
|
|
20250220,171400,1654866477,662,662,662,662,0
|
|
20250220,171300,1654866477,662,662,662,662,0
|
|
20250220,171200,1654866477,662,662,662,662,0
|
|
20250220,171100,1654866477,662,662,662,662,0
|
|
20250220,171000,1654866477,662,662,662,662,0
|
|
20250220,170900,1654866477,662,662,662,662,0
|
|
20250220,170800,1654866477,662,662,662,662,0
|
|
20250220,170700,1654866477,662,662,662,662,0
|
|
20250220,170600,1654866477,662,662,662,662,0
|
|
20250220,170500,1654866477,662,662,662,662,0
|
|
20250220,170400,1654866477,662,662,662,662,0
|
|
20250220,170300,1654866477,662,662,662,662,0
|
|
20250220,170200,1654866477,662,662,662,662,0
|
|
20250220,170100,1654866477,662,662,662,662,0
|
|
20250220,170000,1654866477,662,662,662,662,0
|
|
20250220,165900,1654866477,662,662,662,662,0
|
|
20250220,165800,1654866477,662,662,662,662,0
|
|
20250220,165700,1654866477,662,662,662,662,0
|
|
20250220,165600,1654866477,662,662,662,662,0
|
|
20250220,165500,1654866477,662,662,662,662,0
|
|
20250220,165400,1654866477,662,662,662,662,0
|
|
20250220,165300,1654866477,662,662,662,662,0
|
|
20250220,165200,1654866477,662,662,662,662,0
|
|
20250220,165100,1654866477,662,662,662,662,0
|
|
20250220,165000,1654866477,662,662,662,662,0
|
|
20250220,164900,1654866477,662,662,662,662,0
|
|
20250220,164800,1654866477,662,662,662,662,0
|
|
20250220,164700,1654866477,662,662,662,662,23293
|
|
20250220,164600,1654866477,662,662,662,662,0
|
|
20250220,164500,1654866477,662,662,662,662,0
|
|
20250220,164400,1654866477,662,662,662,662,0
|
|
20250220,164300,1654866477,662,662,662,662,0
|
|
20250220,164200,1654866477,662,662,662,662,0
|
|
20250220,164100,1654866477,662,662,662,662,0
|
|
20250220,164000,1654866477,662,662,662,662,0
|
|
20250220,163900,1654866477,662,662,662,662,0
|
|
20250220,163800,1654866477,662,662,662,662,0
|
|
20250220,163700,1654866477,662,662,662,662,0
|
|
20250220,163600,1654866477,662,662,662,662,0
|
|
20250220,163500,1654866477,662,662,662,662,0
|
|
20250220,163400,1654866477,662,662,662,662,0
|
|
20250220,163300,1654866477,662,662,662,662,0
|
|
20250220,163200,1654866477,662,662,662,662,0
|
|
20250220,163100,1654866477,662,662,662,662,0
|
|
20250220,163000,1654866477,662,662,662,662,0
|
|
20250220,162900,1654866477,662,662,662,662,0
|
|
20250220,162800,1654866477,662,662,662,662,0
|
|
20250220,162700,1654866477,662,662,662,662,0
|
|
20250220,162600,1654866477,662,662,662,662,0
|
|
20250220,162500,1654866477,662,662,662,662,0
|
|
20250220,162400,1654866477,662,662,662,662,0
|
|
20250220,162300,1654866477,662,662,662,662,0
|
|
20250220,162200,1654866477,662,662,662,662,0
|
|
20250220,162100,1654866477,662,662,662,662,0
|
|
20250220,162000,1654866477,662,662,662,662,0
|
|
20250220,161900,1654866477,662,662,662,662,0
|
|
20250220,161800,1654866477,662,662,662,662,0
|
|
20250220,161700,1654866477,662,662,662,662,23293
|
|
20250220,161600,1654866477,662,662,662,662,0
|
|
20250220,161500,1654866477,662,662,662,662,0
|
|
20250220,161400,1654866477,662,662,662,662,0
|
|
20250220,161300,1654866477,662,662,662,662,0
|
|
20250220,161200,1654866477,662,662,662,662,0
|
|
20250220,161100,1654866477,662,662,662,662,0
|
|
20250220,161000,1654866477,662,662,662,662,0
|
|
20250220,160900,1654866477,662,662,662,662,0
|
|
20250220,160800,1654866477,662,662,662,662,0
|
|
20250220,160700,1654866477,662,662,662,662,0
|
|
20250220,160600,1654866477,662,662,662,662,0
|
|
20250220,160500,1654866477,662,662,662,662,0
|
|
20250220,160400,1654866477,662,662,662,662,0
|
|
20250220,160300,1654866477,662,662,662,662,0
|
|
20250220,160200,1654866477,662,662,662,662,0
|
|
20250220,160100,1654866477,662,662,662,662,0
|
|
20250220,160000,1654866477,662,662,662,662,0
|
|
20250220,155900,1654866477,662,662,662,662,0
|
|
20250220,155800,1654866477,662,662,662,662,0
|
|
20250220,155700,1654866477,662,662,662,662,0
|
|
20250220,155600,1654866477,662,662,662,662,0
|
|
20250220,155500,1654866477,662,662,662,662,0
|
|
20250220,155400,1654866477,662,662,662,662,0
|
|
20250220,155300,1654866477,662,662,662,662,0
|
|
20250220,155200,1654866477,662,662,662,662,0
|
|
20250220,155100,1654866477,662,662,662,662,0
|
|
20250220,155000,1654866477,662,662,662,662,0
|
|
20250220,154900,1654866477,662,662,662,662,0
|
|
20250220,154800,1654866477,662,662,662,662,0
|
|
20250220,154700,1654866477,662,662,662,662,23293
|
|
20250220,154600,1654866477,662,662,662,662,0
|
|
20250220,154500,1654866477,662,662,662,662,0
|
|
20250220,154400,1654866477,662,662,662,662,0
|
|
20250220,154300,1654866477,662,662,662,662,0
|
|
20250220,154200,1654866477,662,662,662,662,0
|
|
20250220,154100,1654866477,662,662,662,662,0
|
|
20250220,154000,1654866477,662,662,662,662,0
|
|
20250220,153900,1654866477,662,662,662,662,0
|
|
20250220,153800,1654866477,662,662,662,662,0
|
|
20250220,153700,1654866477,662,662,662,662,0
|
|
20250220,153600,1654866477,662,662,662,662,0
|
|
20250220,153500,1654866477,662,662,662,662,0
|
|
20250220,153400,1654866477,662,662,662,662,0
|
|
20250220,153300,1654866477,662,662,662,662,0
|
|
20250220,153200,1654866477,662,662,662,662,0
|
|
20250220,153100,1654866477,662,662,662,662,0
|
|
20250220,153000,1654866477,662,662,662,662,23293
|
|
20250220,152900,1639446511,665,665,665,665,0
|
|
20250220,152800,1639446511,665,665,665,665,0
|
|
20250220,152700,1639446511,665,665,665,665,0
|
|
20250220,152600,1639446511,665,665,665,665,0
|
|
20250220,152500,1639446511,665,665,665,665,0
|
|
20250220,152400,1639446511,665,665,665,665,0
|
|
20250220,152300,1639446511,665,665,665,665,0
|
|
20250220,152200,1639446511,665,665,665,665,0
|
|
20250220,152100,1639446511,665,665,665,665,0
|
|
20250220,152000,1639446511,665,665,665,665,0
|
|
20250220,151900,1639446511,665,664,665,663,3149
|
|
20250220,151800,1637357262,664,664,665,663,2939
|
|
20250220,151700,1635407223,664,665,665,664,372
|
|
20250220,151600,1635159915,664,663,664,663,6068
|
|
20250220,151500,1631136275,663,665,665,663,2640
|
|
20250220,151400,1629384430,664,665,665,664,330
|
|
20250220,151300,1629165110,667,667,667,667,6
|
|
20250220,151200,1629161108,663,665,665,663,6778
|
|
20250220,151100,1624666678,663,664,665,663,2160
|
|
20250220,151000,1623234257,667,667,667,667,0
|
|
20250220,150900,1623234257,667,667,667,667,162
|
|
20250220,150800,1623126203,667,667,667,663,12272
|
|
20250220,150700,1614985948,665,665,667,665,101
|
|
20250220,150600,1614918603,667,664,667,664,246
|
|
20250220,150500,1614755245,667,667,667,664,474
|
|
20250220,150400,1614439177,663,663,664,663,4924
|
|
20250220,150300,1611174564,664,665,668,664,10200
|
|
20250220,150200,1604398756,665,668,668,665,3489
|
|
20250220,150100,1602075885,669,669,669,669,5
|
|
20250220,150000,1602072540,667,667,667,667,271
|
|
20250220,145900,1601891783,669,669,669,669,5
|
|
20250220,145800,1601888438,670,670,670,670,1
|
|
20250220,145700,1601887768,667,667,667,667,0
|
|
20250220,145600,1601887768,667,667,667,667,0
|
|
20250220,145500,1601887768,667,668,668,667,333
|
|
20250220,145400,1601665655,670,670,670,670,0
|
|
20250220,145300,1601665655,670,670,670,670,30
|
|
20250220,145200,1601645555,670,670,670,670,1815
|
|
20250220,145100,1600429505,670,670,670,670,4024
|
|
20250220,145000,1597733425,670,671,671,670,1000
|
|
20250220,144900,1597063424,672,672,672,672,1
|
|
20250220,144800,1597062752,670,673,673,670,5718
|
|
20250220,144700,1593231674,673,673,673,670,12739
|
|
20250220,144600,1584696040,673,673,673,673,108
|
|
20250220,144500,1584623356,670,674,675,670,4467
|
|
20250220,144400,1581612498,675,672,675,672,1688
|
|
20250220,144300,1580476989,675,671,675,671,7544
|
|
20250220,144200,1575391729,667,670,670,667,370
|
|
20250220,144100,1575144053,673,674,674,670,545
|
|
20250220,144000,1574778436,675,669,675,669,10052
|
|
20250220,143900,1568009641,669,669,669,669,1000
|
|
20250220,143800,1567340641,669,671,671,664,36
|
|
20250220,143700,1567316606,671,665,674,665,10688
|
|
20250220,143600,1560161522,664,664,664,664,0
|
|
20250220,143500,1560161522,664,664,664,664,1599
|
|
20250220,143400,1559099786,664,664,664,664,302
|
|
20250220,143300,1558899258,664,664,664,664,98
|
|
20250220,143200,1558834186,663,663,663,663,500
|
|
20250220,143100,1558502686,664,664,664,664,1
|
|
20250220,143000,1558502022,663,662,663,662,877
|
|
20250220,142900,1557920671,660,661,661,660,300
|
|
20250220,142800,1557722536,660,663,663,660,2100
|
|
20250220,142700,1556333813,663,663,663,663,0
|
|
20250220,142600,1556333813,663,663,663,663,100
|
|
20250220,142500,1556267513,665,665,665,665,101
|
|
20250220,142400,1556200348,665,665,665,665,0
|
|
20250220,142300,1556200348,665,665,665,665,4
|
|
20250220,142200,1556197688,665,661,665,660,4386
|
|
20250220,142100,1553300349,661,663,663,660,10865
|
|
20250220,142000,1546127623,664,665,665,664,448
|
|
20250220,141900,1545829953,665,665,665,665,547
|
|
20250220,141800,1545466198,665,665,665,665,0
|
|
20250220,141700,1545466198,665,665,665,665,1
|
|
20250220,141600,1545465533,660,660,660,660,0
|
|
20250220,141500,1545465533,660,660,660,660,0
|
|
20250220,141400,1545465533,660,665,665,660,20044
|
|
20250220,141300,1532202581,665,665,665,665,415
|
|
20250220,141200,1531926606,665,665,665,665,207
|
|
20250220,141100,1531788951,665,665,665,665,379
|
|
20250220,141000,1531536916,665,665,665,665,0
|
|
20250220,140900,1531536916,665,663,665,663,1105
|
|
20250220,140800,1530802491,663,664,664,663,3070
|
|
20250220,140700,1528765081,663,663,663,663,617
|
|
20250220,140600,1528356010,663,663,663,663,3300
|
|
20250220,140500,1526168110,663,663,663,663,0
|
|
20250220,140400,1526168110,663,663,663,663,2
|
|
20250220,140300,1526166784,664,664,664,664,350
|
|
20250220,140200,1525934384,664,664,664,664,72
|
|
20250220,140100,1525886576,664,664,664,664,0
|
|
20250220,140000,1525886576,664,664,664,664,0
|
|
20250220,135900,1525886576,664,662,664,662,282
|
|
20250220,135800,1525699386,662,662,662,662,7
|
|
20250220,135700,1525694752,662,664,664,662,1257
|
|
20250220,135600,1524861459,664,664,664,664,0
|
|
20250220,135500,1524861459,664,664,664,663,689
|
|
20250220,135400,1524404351,664,661,664,661,17
|
|
20250220,135300,1524393095,665,661,665,661,52
|
|
20250220,135200,1524358719,665,665,665,665,9
|
|
20250220,135100,1524352734,665,665,665,660,51049
|
|
20250220,135000,1490628631,663,663,663,663,1821
|
|
20250220,134900,1489421308,665,665,665,665,6
|
|
20250220,134800,1489417318,666,666,666,666,320
|
|
20250220,134700,1489204198,666,664,666,663,602
|
|
20250220,134600,1488804531,664,664,664,664,0
|
|
20250220,134500,1488804531,664,664,664,664,25
|
|
20250220,134400,1488787931,665,665,665,665,0
|
|
20250220,134300,1488787931,665,665,665,665,1
|
|
20250220,134200,1488787266,666,666,666,666,1
|
|
20250220,134100,1488786600,666,666,666,666,0
|
|
20250220,134000,1488786600,666,666,666,666,4
|
|
20250220,133900,1488783936,666,666,666,666,1
|
|
20250220,133800,1488783270,663,663,663,663,0
|
|
20250220,133700,1488783270,663,663,663,663,1020
|
|
20250220,133600,1488107010,663,663,666,663,1429
|
|
20250220,133500,1487159556,663,663,663,663,2076
|
|
20250220,133400,1485783168,666,663,666,663,136
|
|
20250220,133300,1485692997,666,666,666,666,8
|
|
20250220,133200,1485687669,665,665,665,665,235
|
|
20250220,133100,1485531394,665,665,665,663,4409
|
|
20250220,133000,1482604143,665,665,665,664,2012
|
|
20250220,132900,1481267663,665,665,665,665,0
|
|
20250220,132800,1481267663,665,665,665,665,1009
|
|
20250220,132700,1480596678,666,666,666,666,0
|
|
20250220,132600,1480596678,666,666,666,666,80
|
|
20250220,132500,1480543398,666,666,666,666,1
|
|
20250220,132400,1480542732,666,666,666,666,0
|
|
20250220,132300,1480542732,666,666,666,666,1138
|
|
20250220,132200,1479784824,663,663,663,663,18
|
|
20250220,132100,1479772890,663,663,663,663,150
|
|
20250220,132000,1479673440,666,666,666,666,12
|
|
20250220,131900,1479665448,666,666,666,666,796
|
|
20250220,131800,1479135312,663,667,667,663,3392
|
|
20250220,131700,1476883736,667,667,667,667,50
|
|
20250220,131600,1476850386,667,667,667,667,0
|
|
20250220,131500,1476850386,667,667,667,667,1429
|
|
20250220,131400,1475897243,667,667,667,667,100
|
|
20250220,131300,1475830543,667,667,667,667,5
|
|
20250220,131200,1475827208,667,667,667,667,200
|
|
20250220,131100,1475693808,664,665,665,664,201
|
|
20250220,131000,1475560244,663,663,663,663,0
|
|
20250220,130900,1475560244,663,663,663,663,0
|
|
20250220,130800,1475560244,663,663,663,663,0
|
|
20250220,130700,1475560244,663,663,663,663,0
|
|
20250220,130600,1475560244,663,668,668,663,1100
|
|
20250220,130500,1474825944,668,663,668,662,4556
|
|
20250220,130400,1471808777,663,663,663,663,0
|
|
20250220,130300,1471808777,663,664,664,663,1533
|
|
20250220,130200,1470792339,663,663,663,663,0
|
|
20250220,130100,1470792339,663,663,663,663,0
|
|
20250220,130000,1470792339,663,663,663,663,2
|
|
20250220,125900,1470791013,666,666,666,664,841
|
|
20250220,125800,1470231880,667,667,667,667,77
|
|
20250220,125700,1470180521,667,667,667,667,0
|
|
20250220,125600,1470180521,667,667,667,667,0
|
|
20250220,125500,1470180521,667,667,667,667,0
|
|
20250220,125400,1470180521,667,667,667,667,37
|
|
20250220,125300,1470155842,668,669,669,668,353
|
|
20250220,125200,1469920014,669,669,669,669,0
|
|
20250220,125100,1469920014,669,669,669,669,7
|
|
20250220,125000,1469915331,670,671,671,670,320
|
|
20250220,124900,1469700711,671,667,671,667,132
|
|
20250220,124800,1469612631,667,667,667,667,47
|
|
20250220,124700,1469581282,667,666,667,663,132
|
|
20250220,124600,1469493247,667,667,667,667,10
|
|
20250220,124500,1469486577,667,667,667,667,8
|
|
20250220,124400,1469481241,663,663,663,663,2
|
|
20250220,124300,1469479915,662,662,662,662,50
|
|
20250220,124200,1469446815,662,663,663,662,2238
|
|
20250220,124100,1467965159,662,662,662,662,7484
|
|
20250220,124000,1463010751,662,663,663,662,8475
|
|
20250220,123900,1457392803,663,663,663,663,1044
|
|
20250220,123800,1456700631,663,664,664,663,500
|
|
20250220,123700,1456369021,664,664,664,664,1
|
|
20250220,123600,1456368357,667,667,667,667,0
|
|
20250220,123500,1456368357,667,667,667,667,51
|
|
20250220,123400,1456334340,667,667,667,667,500
|
|
20250220,123300,1456000840,667,667,667,663,138
|
|
20250220,123200,1455908802,667,667,667,667,1
|
|
20250220,123100,1455908135,662,664,664,662,5471
|
|
20250220,123000,1452282038,663,664,664,663,200
|
|
20250220,122900,1452149434,663,663,663,663,1624
|
|
20250220,122800,1451072722,662,663,667,662,2852
|
|
20250220,122700,1449183403,667,667,667,662,6610
|
|
20250220,122600,1444788050,667,668,668,667,205
|
|
20250220,122500,1444651300,668,667,668,667,4004
|
|
20250220,122400,1441980628,667,668,668,667,14141
|
|
20250220,122300,1432542821,668,668,668,668,678
|
|
20250220,122200,1432089917,668,668,668,668,0
|
|
20250220,122100,1432089917,668,668,668,668,11
|
|
20250220,122000,1432082569,668,667,668,667,487
|
|
20250220,121900,1431757264,668,668,668,667,3207
|
|
20250220,121800,1429616722,668,668,668,668,1121
|
|
20250220,121700,1428867894,667,670,670,667,1973
|
|
20250220,121600,1427548900,670,670,670,670,0
|
|
20250220,121500,1427548900,670,670,670,670,23
|
|
20250220,121400,1427533490,670,670,670,670,120
|
|
20250220,121300,1427453090,670,670,670,670,2
|
|
20250220,121200,1427451750,670,670,670,670,142
|
|
20250220,121100,1427356610,671,670,671,670,1593
|
|
20250220,121000,1426288507,670,670,670,670,0
|
|
20250220,120900,1426288507,670,670,670,670,0
|
|
20250220,120800,1426288507,670,669,670,668,134
|
|
20250220,120700,1426198990,669,669,669,669,11
|
|
20250220,120600,1426191631,668,668,668,668,48
|
|
20250220,120500,1426159567,667,668,668,663,5160
|
|
20250220,120400,1422731439,668,668,668,668,0
|
|
20250220,120300,1422731439,668,668,668,668,670
|
|
20250220,120200,1422283879,668,668,668,668,1
|
|
20250220,120100,1422283211,667,667,667,667,50
|
|
20250220,120000,1422249861,667,667,667,667,1
|
|
20250220,115900,1422249194,670,670,670,670,0
|
|
20250220,115800,1422249194,670,667,671,666,897
|
|
20250220,115700,1421651188,667,667,667,667,100
|
|
20250220,115600,1421584488,667,669,669,667,3269
|
|
20250220,115500,1419399226,669,670,670,669,122
|
|
20250220,115400,1419317604,671,669,671,669,1984
|
|
20250220,115300,1417990108,669,669,669,669,179
|
|
20250220,115200,1417870357,667,671,671,667,5796
|
|
20250220,115100,1413993185,671,671,671,671,45
|
|
20250220,115000,1413962990,671,671,671,670,2789
|
|
20250220,114900,1412091573,671,671,671,671,21
|
|
20250220,114800,1412077482,669,669,671,669,186
|
|
20250220,114700,1411952986,669,671,671,669,8
|
|
20250220,114600,1411947620,671,666,671,666,576
|
|
20250220,114500,1411563984,666,671,672,660,63154
|
|
20250220,114400,1369467048,672,672,672,672,0
|
|
20250220,114300,1369467048,672,672,672,670,6699
|
|
20250220,114200,1364978712,672,671,672,670,4595
|
|
20250220,114100,1361898003,670,671,672,670,5111
|
|
20250220,114000,1358471518,672,674,674,672,69
|
|
20250220,113900,1358425139,672,672,672,672,1
|
|
20250220,113800,1358424467,674,672,674,672,280
|
|
20250220,113700,1358236305,674,674,674,671,7896
|
|
20250220,113600,1352931567,675,674,675,674,387
|
|
20250220,113500,1352670728,674,674,674,674,8
|
|
20250220,113400,1352665336,674,674,674,674,3
|
|
20250220,113300,1352663314,674,674,674,674,50
|
|
20250220,113200,1352629614,674,674,674,673,139
|
|
20250220,113100,1352536058,674,674,674,674,0
|
|
20250220,113000,1352536058,674,674,674,674,185
|
|
20250220,112900,1352411368,674,674,674,674,29
|
|
20250220,112800,1352391822,674,674,674,674,5
|
|
20250220,112700,1352388452,674,674,674,674,0
|
|
20250220,112600,1352388452,674,674,674,674,0
|
|
20250220,112500,1352388452,674,672,674,672,907
|
|
20250220,112400,1351778946,672,673,673,672,1215
|
|
20250220,112300,1350962251,673,673,673,673,138
|
|
20250220,112200,1350869377,673,673,673,673,1233
|
|
20250220,112100,1350039568,673,673,673,673,2606
|
|
20250220,112000,1348285730,674,674,674,674,2047
|
|
20250220,111900,1346906052,675,675,675,675,2597
|
|
20250220,111800,1345153077,674,674,674,674,600
|
|
20250220,111700,1344748677,674,675,675,674,101
|
|
20250220,111600,1344680552,675,675,675,675,701
|
|
20250220,111500,1344207377,673,674,675,673,322
|
|
20250220,111400,1343990610,673,673,673,673,597
|
|
20250220,111300,1343588829,673,675,675,673,426
|
|
20250220,111200,1343302128,675,676,676,675,1017
|
|
20250220,111100,1342615636,676,675,677,673,4489
|
|
20250220,111000,1339586113,675,674,675,674,16
|
|
20250220,110900,1339575328,674,676,676,674,5098
|
|
20250220,110800,1336139174,676,676,676,676,75
|
|
20250220,110700,1336088474,677,677,677,677,1
|
|
20250220,110600,1336087797,677,677,677,677,0
|
|
20250220,110500,1336087797,677,675,677,675,2001
|
|
20250220,110400,1334737120,678,678,678,678,1
|
|
20250220,110300,1334736442,676,677,677,675,1101
|
|
20250220,110200,1333993261,678,678,678,674,1964
|
|
20250220,110100,1332669389,675,677,679,675,14
|
|
20250220,110000,1332659911,679,677,679,677,7213
|
|
20250220,105900,1327776704,677,677,677,674,3547
|
|
20250220,105800,1325375391,677,677,677,677,0
|
|
20250220,105700,1325375391,677,677,677,677,0
|
|
20250220,105600,1325375391,677,677,677,677,1
|
|
20250220,105500,1325374714,674,674,674,674,7746
|
|
20250220,105400,1320153910,673,673,673,673,151
|
|
20250220,105300,1320052287,674,673,674,672,2961
|
|
20250220,105200,1318059584,673,673,673,672,2068
|
|
20250220,105100,1316667854,673,673,673,672,812
|
|
20250220,105000,1316122115,672,672,672,672,1394
|
|
20250220,104900,1315185347,672,672,672,672,6777
|
|
20250220,104800,1310631203,673,673,673,673,52
|
|
20250220,104700,1310596207,673,673,673,673,529
|
|
20250220,104600,1310240190,673,673,673,672,1266
|
|
20250220,104500,1309388179,673,673,673,673,392
|
|
20250220,104400,1309124363,673,673,673,673,60
|
|
20250220,104300,1309083983,672,673,673,671,3231
|
|
20250220,104200,1306910629,674,675,675,674,9054
|
|
20250220,104100,1300808206,677,677,677,677,0
|
|
20250220,104000,1300808206,677,677,677,677,0
|
|
20250220,103900,1300808206,677,674,677,673,431
|
|
20250220,103800,1300517719,672,674,674,672,3609
|
|
20250220,103700,1298090036,674,678,678,674,169
|
|
20250220,103600,1297976123,674,674,674,674,0
|
|
20250220,103500,1297976123,674,676,676,674,612
|
|
20250220,103400,1297562435,678,676,678,672,5549
|
|
20250220,103300,1293812873,676,671,676,671,4470
|
|
20250220,103200,1290813057,670,671,671,670,7296
|
|
20250220,103100,1285921657,671,670,671,670,1284
|
|
20250220,103000,1285060197,671,676,676,671,1964
|
|
20250220,102900,1283741592,676,677,678,675,1221
|
|
20250220,102800,1282916180,677,675,677,675,37
|
|
20250220,102700,1282891199,675,674,677,673,5338
|
|
20250220,102600,1279285441,674,671,674,671,27591
|
|
20250220,102500,1260713092,670,671,672,670,8812
|
|
20250220,102400,1254799866,670,674,674,670,21091
|
|
20250220,102300,1240626287,675,676,676,675,1780
|
|
20250220,102200,1239423111,676,675,676,674,6171
|
|
20250220,102100,1235263139,674,674,675,674,1505
|
|
20250220,102000,1234248749,675,676,676,675,3052
|
|
20250220,101900,1232185647,676,676,676,676,30
|
|
20250220,101800,1232165367,674,675,676,674,4168
|
|
20250220,101700,1229354717,675,677,677,675,2005
|
|
20250220,101600,1228001332,677,678,678,677,6
|
|
20250220,101500,1227997266,678,678,678,678,1632
|
|
20250220,101400,1226890770,678,678,678,678,1
|
|
20250220,101300,1226890092,673,674,680,673,29459
|
|
20250220,101200,1207042316,674,677,677,674,13973
|
|
20250220,101100,1197615415,677,680,680,677,229
|
|
20250220,101000,1197460279,677,680,680,677,1035
|
|
20250220,100900,1196757047,680,681,681,680,289
|
|
20250220,100800,1196560288,681,678,682,678,9642
|
|
20250220,100700,1189998172,679,676,679,676,1205
|
|
20250220,100600,1189183088,676,677,677,676,326
|
|
20250220,100500,1188962410,679,677,679,676,10013
|
|
20250220,100400,1182192314,677,676,677,676,861
|
|
20250220,100300,1181609459,677,678,678,674,108
|
|
20250220,100200,1181536557,677,675,678,674,4367
|
|
20250220,100100,1178591050,675,675,675,674,7161
|
|
20250220,100000,1173760378,674,676,678,674,3522
|
|
20250220,095900,1171381725,677,679,679,677,1558
|
|
20250220,095800,1170325168,679,678,679,678,2364
|
|
20250220,095700,1168720074,679,678,679,678,2320
|
|
20250220,095600,1167145904,678,679,679,678,14
|
|
20250220,095500,1167136408,678,681,681,678,5752
|
|
20250220,095400,1163230382,681,681,681,679,1058
|
|
20250220,095300,1162511876,680,679,680,679,6101
|
|
20250220,095200,1158367050,679,680,680,679,1730
|
|
20250220,095100,1157192115,680,681,681,680,7096
|
|
20250220,095000,1152364440,681,683,683,680,3418
|
|
20250220,094900,1150038635,683,680,683,679,3659
|
|
20250220,094800,1147546861,680,680,683,678,4813
|
|
20250220,094700,1144280038,680,684,684,680,6123
|
|
20250220,094600,1140110774,684,681,684,681,10062
|
|
20250220,094500,1133258128,685,679,685,679,131
|
|
20250220,094400,1133168542,679,683,685,679,8244
|
|
20250220,094300,1127568900,680,682,683,680,19694
|
|
20250220,094200,1114171935,682,683,685,682,11094
|
|
20250220,094100,1106602143,683,685,685,683,10483
|
|
20250220,094000,1099435488,685,688,689,685,5285
|
|
20250220,093900,1095804659,689,689,695,689,8519
|
|
20250220,093800,1089922624,690,689,696,688,12697
|
|
20250220,093700,1081105002,689,686,697,686,11046
|
|
20250220,093600,1073476789,686,684,696,684,10680
|
|
20250220,093500,1066067182,687,684,687,684,6537
|
|
20250220,093400,1061595814,684,688,688,684,2288
|
|
20250220,093300,1060028748,688,689,697,683,26392
|
|
20250220,093200,1041857807,689,690,690,689,4
|
|
20250220,093100,1041855049,691,688,691,688,1425
|
|
20250220,093000,1040874043,691,687,691,686,3323
|
|
20250220,092900,1038591231,688,687,688,685,21590
|
|
20250220,092800,1023753052,687,688,693,687,26356
|
|
20250220,092700,1005580762,688,691,691,688,19015
|
|
20250220,092600,992473023,691,690,699,689,18841
|
|
20250220,092500,979404421,690,692,693,690,4995
|
|
20250220,092400,975956308,692,688,692,686,7309
|
|
20250220,092300,970925646,688,690,690,685,45067
|
|
20250220,092200,939955293,691,699,699,691,36584
|
|
20250220,092100,914592167,696,697,699,696,3038
|
|
20250220,092000,912474993,697,696,697,696,617
|
|
20250220,091900,912045548,695,697,697,695,5983
|
|
20250220,091800,907883074,698,695,700,695,7208
|
|
20250220,091700,902858207,696,696,697,695,6302
|
|
20250220,091600,898473076,696,701,701,695,10990
|
|
20250220,091500,890812906,701,700,701,698,5458
|
|
20250220,091400,886995516,701,702,704,700,11785
|
|
20250220,091300,878727334,700,699,700,695,17020
|
|
20250220,091200,866844828,695,694,700,693,17221
|
|
20250220,091100,854892742,696,698,698,694,33294
|
|
20250220,091000,831741663,698,704,705,698,32834
|
|
20250220,090900,808740239,703,706,707,700,17919
|
|
20250220,090800,796168067,707,701,707,700,48604
|
|
20250220,090700,761977985,706,702,707,699,63130
|
|
20250220,090600,717597296,702,717,718,697,95761
|
|
20250220,090500,650017234,718,706,727,702,229844
|
|
20250220,090400,485360806,705,705,710,704,79045
|
|
20250220,090300,429635652,708,695,708,695,99637
|
|
20250220,090200,359578971,695,708,708,693,97665
|
|
20250220,090100,291142544,701,700,718,697,213874
|
|
20250220,090000,140308679,695,699,702,689,201328
|