602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185900,1258555344,848,848,848,848,55843
|
|
20250204,185800,1258555344,848,848,848,848,0
|
|
20250204,185700,1258555344,848,848,848,848,0
|
|
20250204,185600,1258555344,848,848,848,848,0
|
|
20250204,185500,1258555344,848,848,848,848,0
|
|
20250204,185400,1258555344,848,848,848,848,0
|
|
20250204,185300,1258555344,848,848,848,848,0
|
|
20250204,185200,1258555344,848,848,848,848,0
|
|
20250204,185100,1258555344,848,848,848,848,0
|
|
20250204,185000,1258555344,848,848,848,848,0
|
|
20250204,184900,1258555344,848,848,848,848,0
|
|
20250204,184800,1258555344,848,848,848,848,0
|
|
20250204,184700,1258555344,848,848,848,848,0
|
|
20250204,184600,1258555344,848,848,848,848,0
|
|
20250204,184500,1258555344,848,848,848,848,0
|
|
20250204,184400,1258555344,848,848,848,848,0
|
|
20250204,184300,1258555344,848,848,848,848,0
|
|
20250204,184200,1258555344,848,848,848,848,0
|
|
20250204,184100,1258555344,848,848,848,848,0
|
|
20250204,184000,1258555344,848,848,848,848,0
|
|
20250204,183900,1258555344,848,848,848,848,0
|
|
20250204,183800,1258555344,848,848,848,848,0
|
|
20250204,183700,1258555344,848,848,848,848,0
|
|
20250204,183600,1258555344,848,848,848,848,0
|
|
20250204,183500,1258555344,848,848,848,848,0
|
|
20250204,183400,1258555344,848,848,848,848,0
|
|
20250204,183300,1258555344,848,848,848,848,0
|
|
20250204,183200,1258555344,848,848,848,848,0
|
|
20250204,183100,1258555344,848,848,848,848,0
|
|
20250204,183000,1258555344,848,848,848,848,0
|
|
20250204,182900,1258555344,848,848,848,848,55843
|
|
20250204,182800,1258555344,848,848,848,848,0
|
|
20250204,182700,1258555344,848,848,848,848,0
|
|
20250204,182600,1258555344,848,848,848,848,0
|
|
20250204,182500,1258555344,848,848,848,848,0
|
|
20250204,182400,1258555344,848,848,848,848,0
|
|
20250204,182300,1258555344,848,848,848,848,0
|
|
20250204,182200,1258555344,848,848,848,848,0
|
|
20250204,182100,1258555344,848,848,848,848,0
|
|
20250204,182000,1258555344,848,848,848,848,0
|
|
20250204,181900,1258555344,848,848,848,848,0
|
|
20250204,181800,1258555344,848,848,848,848,0
|
|
20250204,181700,1258555344,848,848,848,848,0
|
|
20250204,181600,1258555344,848,848,848,848,0
|
|
20250204,181500,1258555344,848,848,848,848,0
|
|
20250204,181400,1258555344,848,848,848,848,0
|
|
20250204,181300,1258555344,848,848,848,848,0
|
|
20250204,181200,1258555344,848,848,848,848,0
|
|
20250204,181100,1258555344,848,848,848,848,0
|
|
20250204,181000,1258555344,848,848,848,848,0
|
|
20250204,180900,1258555344,848,848,848,848,0
|
|
20250204,180800,1258555344,848,848,848,848,0
|
|
20250204,180700,1258555344,848,848,848,848,0
|
|
20250204,180600,1258555344,848,848,848,848,0
|
|
20250204,180500,1258555344,848,848,848,848,0
|
|
20250204,180400,1258555344,848,848,848,848,0
|
|
20250204,180300,1258555344,848,848,848,848,0
|
|
20250204,180200,1258555344,848,848,848,848,0
|
|
20250204,180100,1258555344,848,848,848,848,0
|
|
20250204,180000,1258555344,848,848,848,848,0
|
|
20250204,175900,1258555344,848,848,848,848,55843
|
|
20250204,175800,1258555344,848,848,848,848,0
|
|
20250204,175700,1258555344,848,848,848,848,0
|
|
20250204,175600,1258555344,848,848,848,848,0
|
|
20250204,175500,1258555344,848,848,848,848,0
|
|
20250204,175400,1258555344,848,848,848,848,0
|
|
20250204,175300,1258555344,848,848,848,848,0
|
|
20250204,175200,1258555344,848,848,848,848,0
|
|
20250204,175100,1258555344,848,848,848,848,0
|
|
20250204,175000,1258555344,848,848,848,848,0
|
|
20250204,174900,1258555344,848,848,848,848,0
|
|
20250204,174800,1258555344,848,848,848,848,0
|
|
20250204,174700,1258555344,848,848,848,848,0
|
|
20250204,174600,1258555344,848,848,848,848,0
|
|
20250204,174500,1258555344,848,848,848,848,0
|
|
20250204,174400,1258555344,848,848,848,848,0
|
|
20250204,174300,1258555344,848,848,848,848,0
|
|
20250204,174200,1258555344,848,848,848,848,0
|
|
20250204,174100,1258555344,848,848,848,848,0
|
|
20250204,174000,1258555344,848,848,848,848,0
|
|
20250204,173900,1258555344,848,848,848,848,0
|
|
20250204,173800,1258555344,848,848,848,848,0
|
|
20250204,173700,1258555344,848,848,848,848,0
|
|
20250204,173600,1258555344,848,848,848,848,0
|
|
20250204,173500,1258555344,848,848,848,848,0
|
|
20250204,173400,1258555344,848,848,848,848,0
|
|
20250204,173300,1258555344,848,848,848,848,0
|
|
20250204,173200,1258555344,848,848,848,848,0
|
|
20250204,173100,1258555344,848,848,848,848,0
|
|
20250204,173000,1258555344,848,848,848,848,0
|
|
20250204,172900,1258555344,848,848,848,848,55843
|
|
20250204,172800,1258555344,848,848,848,848,0
|
|
20250204,172700,1258555344,848,848,848,848,0
|
|
20250204,172600,1258555344,848,848,848,848,0
|
|
20250204,172500,1258555344,848,848,848,848,0
|
|
20250204,172400,1258555344,848,848,848,848,0
|
|
20250204,172300,1258555344,848,848,848,848,0
|
|
20250204,172200,1258555344,848,848,848,848,0
|
|
20250204,172100,1258555344,848,848,848,848,0
|
|
20250204,172000,1258555344,848,848,848,848,0
|
|
20250204,171900,1258555344,848,848,848,848,0
|
|
20250204,171800,1258555344,848,848,848,848,0
|
|
20250204,171700,1258555344,848,848,848,848,0
|
|
20250204,171600,1258555344,848,848,848,848,0
|
|
20250204,171500,1258555344,848,848,848,848,0
|
|
20250204,171400,1258555344,848,848,848,848,0
|
|
20250204,171300,1258555344,848,848,848,848,0
|
|
20250204,171200,1258555344,848,848,848,848,0
|
|
20250204,171100,1258555344,848,848,848,848,0
|
|
20250204,171000,1258555344,848,848,848,848,0
|
|
20250204,170900,1258555344,848,848,848,848,0
|
|
20250204,170800,1258555344,848,848,848,848,0
|
|
20250204,170700,1258555344,848,848,848,848,0
|
|
20250204,170600,1258555344,848,848,848,848,0
|
|
20250204,170500,1258555344,848,848,848,848,0
|
|
20250204,170400,1258555344,848,848,848,848,0
|
|
20250204,170300,1258555344,848,848,848,848,0
|
|
20250204,170200,1258555344,848,848,848,848,0
|
|
20250204,170100,1258555344,848,848,848,848,0
|
|
20250204,170000,1258555344,848,848,848,848,0
|
|
20250204,165900,1258555344,848,848,848,848,55843
|
|
20250204,165800,1258555344,848,848,848,848,0
|
|
20250204,165700,1258555344,848,848,848,848,0
|
|
20250204,165600,1258555344,848,848,848,848,0
|
|
20250204,165500,1258555344,848,848,848,848,0
|
|
20250204,165400,1258555344,848,848,848,848,0
|
|
20250204,165300,1258555344,848,848,848,848,0
|
|
20250204,165200,1258555344,848,848,848,848,0
|
|
20250204,165100,1258555344,848,848,848,848,0
|
|
20250204,165000,1258555344,848,848,848,848,0
|
|
20250204,164900,1258555344,848,848,848,848,0
|
|
20250204,164800,1258555344,848,848,848,848,0
|
|
20250204,164700,1258555344,848,848,848,848,0
|
|
20250204,164600,1258555344,848,848,848,848,0
|
|
20250204,164500,1258555344,848,848,848,848,0
|
|
20250204,164400,1258555344,848,848,848,848,0
|
|
20250204,164300,1258555344,848,848,848,848,0
|
|
20250204,164200,1258555344,848,848,848,848,0
|
|
20250204,164100,1258555344,848,848,848,848,0
|
|
20250204,164000,1258555344,848,848,848,848,0
|
|
20250204,163900,1258555344,848,848,848,848,0
|
|
20250204,163800,1258555344,848,848,848,848,0
|
|
20250204,163700,1258555344,848,848,848,848,0
|
|
20250204,163600,1258555344,848,848,848,848,0
|
|
20250204,163500,1258555344,848,848,848,848,0
|
|
20250204,163400,1258555344,848,848,848,848,0
|
|
20250204,163300,1258555344,848,848,848,848,0
|
|
20250204,163200,1258555344,848,848,848,848,0
|
|
20250204,163100,1258555344,848,848,848,848,0
|
|
20250204,163000,1258555344,848,848,848,848,0
|
|
20250204,162900,1258555344,848,848,848,848,55843
|
|
20250204,162800,1258555344,848,848,848,848,0
|
|
20250204,162700,1258555344,848,848,848,848,0
|
|
20250204,162600,1258555344,848,848,848,848,0
|
|
20250204,162500,1258555344,848,848,848,848,0
|
|
20250204,162400,1258555344,848,848,848,848,0
|
|
20250204,162300,1258555344,848,848,848,848,0
|
|
20250204,162200,1258555344,848,848,848,848,0
|
|
20250204,162100,1258555344,848,848,848,848,0
|
|
20250204,162000,1258555344,848,848,848,848,0
|
|
20250204,161900,1258555344,848,848,848,848,0
|
|
20250204,161800,1258555344,848,848,848,848,0
|
|
20250204,161700,1258555344,848,848,848,848,0
|
|
20250204,161600,1258555344,848,848,848,848,0
|
|
20250204,161500,1258555344,848,848,848,848,0
|
|
20250204,161400,1258555344,848,848,848,848,0
|
|
20250204,161300,1258555344,848,848,848,848,0
|
|
20250204,161200,1258555344,848,848,848,848,0
|
|
20250204,161100,1258555344,848,848,848,848,0
|
|
20250204,161000,1258555344,848,848,848,848,0
|
|
20250204,160900,1258555344,848,848,848,848,0
|
|
20250204,160800,1258555344,848,848,848,848,0
|
|
20250204,160700,1258555344,848,848,848,848,0
|
|
20250204,160600,1258555344,848,848,848,848,0
|
|
20250204,160500,1258555344,848,848,848,848,0
|
|
20250204,160400,1258555344,848,848,848,848,0
|
|
20250204,160300,1258555344,848,848,848,848,0
|
|
20250204,160200,1258555344,848,848,848,848,0
|
|
20250204,160100,1258555344,848,848,848,848,0
|
|
20250204,160000,1258555344,848,848,848,848,0
|
|
20250204,155900,1258555344,848,848,848,848,55843
|
|
20250204,155800,1258555344,848,848,848,848,0
|
|
20250204,155700,1258555344,848,848,848,848,0
|
|
20250204,155600,1258555344,848,848,848,848,0
|
|
20250204,155500,1258555344,848,848,848,848,0
|
|
20250204,155400,1258555344,848,848,848,848,0
|
|
20250204,155300,1258555344,848,848,848,848,0
|
|
20250204,155200,1258555344,848,848,848,848,0
|
|
20250204,155100,1258555344,848,848,848,848,0
|
|
20250204,155000,1258555344,848,848,848,848,0
|
|
20250204,154900,1258555344,848,848,848,848,0
|
|
20250204,154800,1258555344,848,848,848,848,0
|
|
20250204,154700,1258555344,848,848,848,848,0
|
|
20250204,154600,1258555344,848,848,848,848,0
|
|
20250204,154500,1258555344,848,848,848,848,0
|
|
20250204,154400,1258555344,848,848,848,848,0
|
|
20250204,154300,1258555344,848,848,848,848,0
|
|
20250204,154200,1258555344,848,848,848,848,0
|
|
20250204,154100,1258555344,848,848,848,848,0
|
|
20250204,154000,1258555344,848,848,848,848,0
|
|
20250204,153900,1258555344,848,848,848,848,0
|
|
20250204,153800,1258555344,848,848,848,848,0
|
|
20250204,153700,1258555344,848,848,848,848,0
|
|
20250204,153600,1258555344,848,848,848,848,0
|
|
20250204,153500,1258555344,848,848,848,848,0
|
|
20250204,153400,1258555344,848,848,848,848,0
|
|
20250204,153300,1258555344,848,848,848,848,0
|
|
20250204,153200,1258555344,848,848,848,848,0
|
|
20250204,153100,1258555344,848,848,848,848,0
|
|
20250204,153000,1258555344,848,848,848,848,55843
|
|
20250204,152900,1211200480,841,841,841,841,0
|
|
20250204,152800,1211200480,841,841,841,841,0
|
|
20250204,152700,1211200480,841,841,841,841,0
|
|
20250204,152600,1211200480,841,841,841,841,0
|
|
20250204,152500,1211200480,841,841,841,841,0
|
|
20250204,152400,1211200480,841,841,841,841,0
|
|
20250204,152300,1211200480,841,841,841,841,0
|
|
20250204,152200,1211200480,841,841,841,841,0
|
|
20250204,152100,1211200480,841,841,841,841,0
|
|
20250204,152000,1211200480,841,841,841,841,0
|
|
20250204,151900,1211200480,841,841,850,841,40980
|
|
20250204,151800,1176576699,841,838,841,838,911
|
|
20250204,151700,1175811574,841,842,844,841,1468
|
|
20250204,151600,1174575694,844,834,844,834,16385
|
|
20250204,151500,1160834730,834,841,841,834,18858
|
|
20250204,151400,1145063426,843,838,844,838,13215
|
|
20250204,151300,1133964949,838,834,838,833,2220
|
|
20250204,151200,1132112942,834,832,834,832,324
|
|
20250204,151100,1131842878,832,832,833,831,2962
|
|
20250204,151000,1129377781,832,830,838,830,1393
|
|
20250204,150900,1128218891,830,834,843,830,11646
|
|
20250204,150800,1118522485,834,839,843,834,11009
|
|
20250204,150700,1109315096,839,841,841,838,7553
|
|
20250204,150600,1102976131,841,841,845,841,5448
|
|
20250204,150500,1098393454,841,847,849,841,25894
|
|
20250204,150400,1076537144,847,851,851,847,10059
|
|
20250204,150300,1068006232,850,857,857,849,15778
|
|
20250204,150200,1054553557,857,853,857,850,23651
|
|
20250204,150100,1034351158,852,850,859,850,14572
|
|
20250204,150000,1021936906,855,864,864,845,36440
|
|
20250204,145900,990822725,864,842,864,842,93327
|
|
20250204,145800,911574611,840,836,848,836,20139
|
|
20250204,145700,894587797,836,842,842,836,11244
|
|
20250204,145600,885142897,841,840,848,840,7625
|
|
20250204,145500,878692758,845,840,845,840,1515
|
|
20250204,145400,877417705,836,837,845,835,16788
|
|
20250204,145300,863277085,838,837,847,832,13427
|
|
20250204,145200,852044673,837,828,850,828,26509
|
|
20250204,145100,829822460,833,837,838,827,26400
|
|
20250204,145000,807837812,838,827,839,823,9768
|
|
20250204,144900,799745121,829,830,833,821,28313
|
|
20250204,144800,776377178,828,822,836,822,38342
|
|
20250204,144700,744580021,828,846,846,820,121983
|
|
20250204,144600,643526255,847,881,887,841,110258
|
|
20250204,144500,548875393,881,864,896,864,192789
|
|
20250204,144400,378327538,864,860,874,860,42918
|
|
20250204,144300,341346978,874,874,874,874,0
|
|
20250204,144200,341346978,874,858,874,850,39217
|
|
20250204,144100,307298189,858,837,858,836,45923
|
|
20250204,144000,268661596,837,832,837,832,2840
|
|
20250204,143900,266296742,832,823,833,823,18900
|
|
20250204,143800,250664884,823,831,832,823,4204
|
|
20250204,143700,247167890,831,831,831,831,28
|
|
20250204,143600,247144622,830,830,830,830,1537
|
|
20250204,143500,245868912,825,827,827,825,1805
|
|
20250204,143400,244379767,832,832,832,825,23
|
|
20250204,143300,244360666,834,829,835,829,6845
|
|
20250204,143200,238663181,821,830,830,821,4380
|
|
20250204,143100,235039853,830,838,838,830,6001
|
|
20250204,143000,230058114,838,830,839,823,27358
|
|
20250204,142900,207326229,830,833,839,830,2883
|
|
20250204,142800,204924687,830,825,832,825,10409
|
|
20250204,142700,196316407,825,816,825,816,45
|
|
20250204,142600,196279598,816,816,816,816,3711
|
|
20250204,142500,193251422,826,826,826,826,2266
|
|
20250204,142400,191379706,825,825,825,825,611
|
|
20250204,142300,190875631,825,825,829,813,3993
|
|
20250204,142200,187581706,825,818,825,818,21346
|
|
20250204,142100,170088767,819,815,819,815,3015
|
|
20250204,142000,167628585,816,814,816,814,301
|
|
20250204,141900,167383295,816,816,816,816,0
|
|
20250204,141800,167383295,816,811,816,807,4924
|
|
20250204,141700,163394080,816,814,816,814,3689
|
|
20250204,141600,160387543,815,810,815,810,847
|
|
20250204,141500,159701468,810,810,810,810,5751
|
|
20250204,141400,155043158,816,816,816,816,1649
|
|
20250204,141300,153697574,816,816,819,801,233
|
|
20250204,141200,153507631,814,793,815,792,21917
|
|
20250204,141100,135827554,796,796,796,796,60
|
|
20250204,141000,135779794,796,796,796,796,40
|
|
20250204,140900,135747954,793,793,793,793,180
|
|
20250204,140800,135605214,793,793,793,792,303
|
|
20250204,140700,135365001,794,794,794,794,649
|
|
20250204,140600,134849695,796,796,796,796,0
|
|
20250204,140500,134849695,796,796,796,795,35
|
|
20250204,140400,134821868,796,796,796,796,0
|
|
20250204,140300,134821868,796,796,796,796,34
|
|
20250204,140200,134794804,797,797,797,797,0
|
|
20250204,140100,134794804,797,797,797,797,0
|
|
20250204,140000,134794804,797,797,797,797,1
|
|
20250204,135900,134794007,796,796,796,796,0
|
|
20250204,135800,134794007,796,795,796,795,1001
|
|
20250204,135700,133998211,796,798,798,796,509
|
|
20250204,135600,133593045,797,797,797,797,173
|
|
20250204,135500,133455164,797,797,797,797,139
|
|
20250204,135400,133344381,797,797,797,797,0
|
|
20250204,135300,133344381,797,797,797,797,0
|
|
20250204,135200,133344381,797,797,797,797,0
|
|
20250204,135100,133344381,797,797,797,797,0
|
|
20250204,135000,133344381,797,797,797,797,0
|
|
20250204,134900,133344381,797,797,797,797,0
|
|
20250204,134800,133344381,797,797,797,797,193
|
|
20250204,134700,133190560,797,797,797,797,0
|
|
20250204,134600,133190560,797,797,797,797,0
|
|
20250204,134500,133190560,797,797,797,797,0
|
|
20250204,134400,133190560,797,797,797,797,0
|
|
20250204,134300,133190560,797,797,797,797,0
|
|
20250204,134200,133190560,797,797,797,797,0
|
|
20250204,134100,133190560,797,797,797,797,0
|
|
20250204,134000,133190560,797,797,797,797,183
|
|
20250204,133900,133044709,797,797,797,797,5
|
|
20250204,133800,133040724,797,797,797,797,0
|
|
20250204,133700,133040724,797,797,797,797,0
|
|
20250204,133600,133040724,797,797,797,797,0
|
|
20250204,133500,133040724,797,797,797,797,0
|
|
20250204,133400,133040724,797,797,797,797,0
|
|
20250204,133300,133040724,797,797,797,797,0
|
|
20250204,133200,133040724,797,797,797,797,1
|
|
20250204,133100,133039927,795,795,795,795,0
|
|
20250204,133000,133039927,795,795,795,795,0
|
|
20250204,132900,133039927,795,795,795,795,250
|
|
20250204,132800,132841177,797,797,797,797,0
|
|
20250204,132700,132841177,797,797,797,797,1
|
|
20250204,132600,132840380,797,797,797,797,0
|
|
20250204,132500,132840380,797,797,797,797,50
|
|
20250204,132400,132800530,797,797,797,797,0
|
|
20250204,132300,132800530,797,797,797,797,0
|
|
20250204,132200,132800530,797,797,797,797,5
|
|
20250204,132100,132796545,797,797,797,797,1
|
|
20250204,132000,132795748,795,795,795,795,4737
|
|
20250204,131900,129029833,796,796,796,796,0
|
|
20250204,131800,129029833,796,796,796,796,0
|
|
20250204,131700,129029833,796,796,796,796,0
|
|
20250204,131600,129029833,796,796,796,796,0
|
|
20250204,131500,129029833,796,796,796,796,0
|
|
20250204,131400,129029833,796,796,796,796,0
|
|
20250204,131300,129029833,796,796,796,796,34
|
|
20250204,131200,129002769,797,797,797,797,0
|
|
20250204,131100,129002769,797,797,797,797,0
|
|
20250204,131000,129002769,797,797,797,797,0
|
|
20250204,130900,129002769,797,797,797,797,0
|
|
20250204,130800,129002769,797,797,797,797,0
|
|
20250204,130700,129002769,797,797,797,797,22
|
|
20250204,130600,128985235,797,797,797,797,0
|
|
20250204,130500,128985235,797,797,797,797,0
|
|
20250204,130400,128985235,797,797,797,797,0
|
|
20250204,130300,128985235,797,797,797,797,381
|
|
20250204,130200,128681578,798,798,798,798,0
|
|
20250204,130100,128681578,798,798,798,798,7
|
|
20250204,130000,128675992,798,798,798,798,200
|
|
20250204,125900,128516392,797,797,797,797,0
|
|
20250204,125800,128516392,797,797,797,797,3
|
|
20250204,125700,128514001,797,797,797,797,301
|
|
20250204,125600,128274104,797,797,797,797,6
|
|
20250204,125500,128269322,797,797,797,797,0
|
|
20250204,125400,128269322,797,797,797,797,0
|
|
20250204,125300,128269322,797,797,797,797,200
|
|
20250204,125200,128109922,797,797,797,797,190
|
|
20250204,125100,127958492,797,795,797,795,2531
|
|
20250204,125000,125946101,795,795,795,795,288
|
|
20250204,124900,125717141,795,795,795,795,0
|
|
20250204,124800,125717141,795,795,795,795,0
|
|
20250204,124700,125717141,795,795,795,795,0
|
|
20250204,124600,125717141,795,795,795,795,1051
|
|
20250204,124500,124881596,795,795,795,795,0
|
|
20250204,124400,124881596,795,795,795,795,179
|
|
20250204,124300,124739291,794,794,794,794,5620
|
|
20250204,124200,120277011,794,794,794,794,45
|
|
20250204,124100,120241281,794,793,794,793,36
|
|
20250204,124000,120212728,793,793,793,793,10
|
|
20250204,123900,120204798,793,793,793,793,0
|
|
20250204,123800,120204798,793,793,793,793,0
|
|
20250204,123700,120204798,793,793,793,793,0
|
|
20250204,123600,120204798,793,793,793,793,12
|
|
20250204,123500,120195282,793,793,793,793,0
|
|
20250204,123400,120195282,793,793,793,793,0
|
|
20250204,123300,120195282,793,793,793,793,0
|
|
20250204,123200,120195282,793,793,793,793,0
|
|
20250204,123100,120195282,793,793,793,793,10
|
|
20250204,123000,120187352,793,793,793,793,0
|
|
20250204,122900,120187352,793,793,793,793,6
|
|
20250204,122800,120182594,793,793,793,793,0
|
|
20250204,122700,120182594,793,793,793,793,0
|
|
20250204,122600,120182594,793,793,793,793,0
|
|
20250204,122500,120182594,793,793,793,793,1
|
|
20250204,122400,120181801,793,793,793,793,0
|
|
20250204,122300,120181801,793,793,793,793,0
|
|
20250204,122200,120181801,793,795,795,793,23
|
|
20250204,122100,120163538,795,795,795,795,304
|
|
20250204,122000,119921858,799,799,799,799,0
|
|
20250204,121900,119921858,799,799,799,799,0
|
|
20250204,121800,119921858,799,799,799,799,0
|
|
20250204,121700,119921858,799,799,799,799,0
|
|
20250204,121600,119921858,799,799,799,799,0
|
|
20250204,121500,119921858,799,799,799,799,0
|
|
20250204,121400,119921858,799,799,799,799,0
|
|
20250204,121300,119921858,799,799,799,799,0
|
|
20250204,121200,119921858,799,799,799,799,0
|
|
20250204,121100,119921858,799,799,799,799,0
|
|
20250204,121000,119921858,799,799,799,799,0
|
|
20250204,120900,119921858,799,799,799,799,0
|
|
20250204,120800,119921858,799,799,799,799,3
|
|
20250204,120700,119919461,792,792,792,792,1
|
|
20250204,120600,119918669,793,793,793,793,0
|
|
20250204,120500,119918669,793,793,793,793,0
|
|
20250204,120400,119918669,793,793,793,793,0
|
|
20250204,120300,119918669,793,793,793,793,0
|
|
20250204,120200,119918669,793,793,793,793,2
|
|
20250204,120100,119917083,790,790,790,790,0
|
|
20250204,120000,119917083,790,797,797,790,2000
|
|
20250204,115900,118329907,798,798,798,798,201
|
|
20250204,115800,118169509,802,802,802,802,0
|
|
20250204,115700,118169509,802,802,802,802,1
|
|
20250204,115600,118168707,802,802,802,802,0
|
|
20250204,115500,118168707,802,802,802,802,0
|
|
20250204,115400,118168707,802,801,802,801,56
|
|
20250204,115300,118123801,800,799,800,799,1576
|
|
20250204,115200,116863102,800,800,800,800,0
|
|
20250204,115100,116863102,800,800,800,800,0
|
|
20250204,115000,116863102,800,799,800,799,51
|
|
20250204,114900,116822349,797,797,797,797,0
|
|
20250204,114800,116822349,797,798,799,797,899
|
|
20250204,114700,116105667,797,797,797,797,3
|
|
20250204,114600,116103276,797,797,797,797,0
|
|
20250204,114500,116103276,797,797,797,797,0
|
|
20250204,114400,116103276,797,797,797,797,0
|
|
20250204,114300,116103276,797,797,797,797,0
|
|
20250204,114200,116103276,797,797,797,797,0
|
|
20250204,114100,116103276,797,797,797,797,1
|
|
20250204,114000,116102479,798,798,798,798,223
|
|
20250204,113900,115924525,798,798,798,798,10
|
|
20250204,113800,115916545,798,798,798,798,0
|
|
20250204,113700,115916545,798,798,798,798,0
|
|
20250204,113600,115916545,798,798,798,798,0
|
|
20250204,113500,115916545,798,798,798,798,0
|
|
20250204,113400,115916545,798,798,798,798,0
|
|
20250204,113300,115916545,798,798,798,798,0
|
|
20250204,113200,115916545,798,798,798,798,195
|
|
20250204,113100,115760935,798,798,798,798,0
|
|
20250204,113000,115760935,798,794,798,794,4669
|
|
20250204,112900,112052045,793,793,793,793,0
|
|
20250204,112800,112052045,793,793,793,793,50
|
|
20250204,112700,112012395,794,794,794,794,10
|
|
20250204,112600,112004455,793,793,793,793,150
|
|
20250204,112500,111885505,794,794,794,794,1000
|
|
20250204,112400,111091505,794,794,794,794,400
|
|
20250204,112300,110773905,794,794,794,794,0
|
|
20250204,112200,110773905,794,794,794,794,57
|
|
20250204,112100,110728647,794,793,794,793,632
|
|
20250204,112000,110226980,793,793,793,792,1017
|
|
20250204,111900,109420500,793,793,793,793,1585
|
|
20250204,111800,108163595,793,793,793,793,30
|
|
20250204,111700,108139805,792,792,792,792,0
|
|
20250204,111600,108139805,792,792,792,792,266
|
|
20250204,111500,107929133,792,792,792,792,101
|
|
20250204,111400,107849141,792,792,792,792,0
|
|
20250204,111300,107849141,792,792,792,792,0
|
|
20250204,111200,107849141,792,793,793,792,266
|
|
20250204,111100,107638463,793,794,794,793,573
|
|
20250204,111000,107183901,794,794,794,794,6
|
|
20250204,110900,107179137,794,794,794,794,4
|
|
20250204,110800,107175961,794,794,794,794,0
|
|
20250204,110700,107175961,794,794,794,794,0
|
|
20250204,110600,107175961,794,794,794,794,6
|
|
20250204,110500,107171197,794,794,794,794,18
|
|
20250204,110400,107156905,793,793,793,793,0
|
|
20250204,110300,107156905,793,794,794,793,212
|
|
20250204,110200,106988587,793,794,794,793,8
|
|
20250204,110100,106982236,794,794,794,794,0
|
|
20250204,110000,106982236,794,794,794,794,0
|
|
20250204,105900,106982236,794,794,794,794,0
|
|
20250204,105800,106982236,794,794,794,794,11
|
|
20250204,105700,106973502,794,794,794,794,182
|
|
20250204,105600,106828994,792,792,792,792,10
|
|
20250204,105500,106821074,792,792,792,792,0
|
|
20250204,105400,106821074,792,792,792,792,0
|
|
20250204,105300,106821074,792,792,792,792,0
|
|
20250204,105200,106821074,792,792,792,792,180
|
|
20250204,105100,106678514,792,792,792,792,0
|
|
20250204,105000,106678514,792,792,792,792,1006
|
|
20250204,104900,105881762,792,792,792,792,195
|
|
20250204,104800,105727322,793,793,793,793,0
|
|
20250204,104700,105727322,793,793,793,793,6
|
|
20250204,104600,105722564,794,794,794,794,0
|
|
20250204,104500,105722564,794,794,794,794,121
|
|
20250204,104400,105626490,794,794,794,794,0
|
|
20250204,104300,105626490,794,794,794,794,190
|
|
20250204,104200,105475630,794,794,794,794,0
|
|
20250204,104100,105475630,794,794,794,794,1
|
|
20250204,104000,105474836,793,791,793,791,6623
|
|
20250204,103900,100234430,788,788,788,788,0
|
|
20250204,103800,100234430,788,788,788,788,0
|
|
20250204,103700,100234430,788,788,788,788,0
|
|
20250204,103600,100234430,788,788,788,788,0
|
|
20250204,103500,100234430,788,788,788,788,0
|
|
20250204,103400,100234430,788,788,788,788,0
|
|
20250204,103300,100234430,788,788,788,788,0
|
|
20250204,103200,100234430,788,788,788,788,1606
|
|
20250204,103100,98968902,791,790,791,790,1000
|
|
20250204,103000,98178346,788,788,788,788,0
|
|
20250204,102900,98178346,788,788,788,788,7
|
|
20250204,102800,98172830,790,790,790,790,5
|
|
20250204,102700,98168880,790,790,790,790,244
|
|
20250204,102600,97976120,790,790,790,790,20
|
|
20250204,102500,97960320,790,790,790,790,20
|
|
20250204,102400,97944520,790,790,790,790,0
|
|
20250204,102300,97944520,790,790,790,790,0
|
|
20250204,102200,97944520,790,790,790,790,10
|
|
20250204,102100,97936620,790,790,790,790,0
|
|
20250204,102000,97936620,790,790,790,790,0
|
|
20250204,101900,97936620,790,790,790,790,0
|
|
20250204,101800,97936620,790,787,790,786,700
|
|
20250204,101700,97384415,786,787,788,786,14512
|
|
20250204,101600,85967249,787,788,788,787,100
|
|
20250204,101500,85888532,790,790,790,790,0
|
|
20250204,101400,85888532,790,790,790,790,500
|
|
20250204,101300,85493532,790,788,790,787,1016
|
|
20250204,101200,84693891,787,787,787,787,0
|
|
20250204,101100,84693891,787,787,787,787,340
|
|
20250204,101000,84426311,788,788,788,788,0
|
|
20250204,100900,84426311,788,788,788,788,7
|
|
20250204,100800,84420795,790,787,790,787,202
|
|
20250204,100700,84261815,787,789,789,787,1398
|
|
20250204,100600,83161579,787,788,790,787,687
|
|
20250204,100500,82619708,787,787,787,787,100
|
|
20250204,100400,82541008,786,786,787,786,200
|
|
20250204,100300,82383803,786,789,790,786,744
|
|
20250204,100200,81797077,786,787,789,786,5229
|
|
20250204,100100,77686285,789,789,789,788,366
|
|
20250204,100000,77397868,788,788,788,788,270
|
|
20250204,095900,77185108,788,788,788,788,0
|
|
20250204,095800,77185108,788,788,788,788,67
|
|
20250204,095700,77132312,788,788,788,788,4598
|
|
20250204,095600,73509088,787,787,787,787,195
|
|
20250204,095500,73355623,787,787,787,787,17
|
|
20250204,095400,73342244,787,787,787,787,0
|
|
20250204,095300,73342244,787,787,787,787,35
|
|
20250204,095200,73314699,787,787,787,787,2
|
|
20250204,095100,73313125,788,788,788,788,13
|
|
20250204,095000,73302881,789,789,789,789,0
|
|
20250204,094900,73302881,789,789,789,789,15
|
|
20250204,094800,73291046,790,786,790,786,218
|
|
20250204,094700,73119688,786,786,786,786,21
|
|
20250204,094600,73103182,781,788,788,776,22924
|
|
20250204,094500,55207828,782,788,788,782,901
|
|
20250204,094400,54501623,789,791,791,782,9845
|
|
20250204,094300,46784412,791,791,791,784,7559
|
|
20250204,094200,40852511,791,787,791,785,9647
|
|
20250204,094100,33273061,786,786,786,786,0
|
|
20250204,094000,33273061,786,794,794,786,9854
|
|
20250204,093900,25519674,795,795,795,795,86
|
|
20250204,093800,25451304,795,795,795,795,126
|
|
20250204,093700,25351134,796,796,796,796,4
|
|
20250204,093600,25347950,796,796,796,796,1000
|
|
20250204,093500,24551950,796,795,796,795,877
|
|
20250204,093400,23854732,795,795,795,795,0
|
|
20250204,093300,23854732,795,795,795,795,10
|
|
20250204,093200,23846782,795,795,795,795,0
|
|
20250204,093100,23846782,795,795,795,795,501
|
|
20250204,093000,23448487,795,795,795,795,515
|
|
20250204,092900,23039062,795,794,795,794,162
|
|
20250204,092800,22910372,794,794,794,794,20
|
|
20250204,092700,22894492,794,794,794,794,10
|
|
20250204,092600,22886552,794,794,794,794,0
|
|
20250204,092500,22886552,794,794,794,794,100
|
|
20250204,092400,22807152,794,794,794,794,122
|
|
20250204,092300,22710284,794,794,794,794,2
|
|
20250204,092200,22708696,788,789,789,788,2676
|
|
20250204,092100,20599455,787,795,795,787,6742
|
|
20250204,092000,15281453,797,797,797,797,0
|
|
20250204,091900,15281453,797,797,797,797,0
|
|
20250204,091800,15281453,797,795,797,795,1100
|
|
20250204,091700,14405234,795,795,795,795,18
|
|
20250204,091600,14390924,795,795,795,795,0
|
|
20250204,091500,14390924,795,795,795,795,0
|
|
20250204,091400,14390924,795,795,795,795,3
|
|
20250204,091300,14388539,795,795,795,795,40
|
|
20250204,091200,14356739,795,795,795,795,2
|
|
20250204,091100,14355149,792,794,795,792,2061
|
|
20250204,091000,12722821,794,795,795,794,142
|
|
20250204,090900,12610072,795,795,795,795,101
|
|
20250204,090800,12529777,796,791,796,791,290
|
|
20250204,090700,12300372,785,792,792,785,8000
|
|
20250204,090600,5985730,804,792,804,789,588
|
|
20250204,090500,5521133,808,808,808,808,49
|
|
20250204,090400,5481541,809,809,809,809,2
|
|
20250204,090300,5479923,813,813,813,813,0
|
|
20250204,090200,5479923,813,795,813,795,801
|
|
20250204,090100,4842677,795,799,799,783,6086
|
|
20250204,090000,37419,798,795,798,795,47
|