576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183300,21653149,785,785,785,785,1921
|
|
20250207,183200,21653149,785,785,785,785,0
|
|
20250207,183100,21653149,785,785,785,785,0
|
|
20250207,183000,21653149,785,785,785,785,0
|
|
20250207,182900,21653149,785,785,785,785,0
|
|
20250207,182800,21653149,785,785,785,785,0
|
|
20250207,182700,21653149,785,785,785,785,0
|
|
20250207,182600,21653149,785,785,785,785,0
|
|
20250207,182500,21653149,785,785,785,785,0
|
|
20250207,182400,21653149,785,785,785,785,0
|
|
20250207,182300,21653149,785,785,785,785,0
|
|
20250207,182200,21653149,785,785,785,785,0
|
|
20250207,182100,21653149,785,785,785,785,0
|
|
20250207,182000,21653149,785,785,785,785,0
|
|
20250207,181900,21653149,785,785,785,785,0
|
|
20250207,181800,21653149,785,785,785,785,0
|
|
20250207,181700,21653149,785,785,785,785,0
|
|
20250207,181600,21653149,785,785,785,785,0
|
|
20250207,181500,21653149,785,785,785,785,0
|
|
20250207,181400,21653149,785,785,785,785,0
|
|
20250207,181300,21653149,785,785,785,785,0
|
|
20250207,181200,21653149,785,785,785,785,0
|
|
20250207,181100,21653149,785,785,785,785,0
|
|
20250207,181000,21653149,785,785,785,785,0
|
|
20250207,180900,21653149,785,785,785,785,0
|
|
20250207,180800,21653149,785,785,785,785,0
|
|
20250207,180700,21653149,785,785,785,785,0
|
|
20250207,180600,21653149,785,785,785,785,0
|
|
20250207,180500,21653149,785,785,785,785,0
|
|
20250207,180400,21653149,785,785,785,785,0
|
|
20250207,180300,21653149,785,785,785,785,1921
|
|
20250207,180200,21653149,785,785,785,785,0
|
|
20250207,180100,21653149,785,785,785,785,0
|
|
20250207,180000,21653149,785,785,785,785,0
|
|
20250207,175900,21653149,785,785,785,785,0
|
|
20250207,175800,21653149,785,785,785,785,0
|
|
20250207,175700,21653149,785,785,785,785,0
|
|
20250207,175600,21653149,785,785,785,785,0
|
|
20250207,175500,21653149,785,785,785,785,0
|
|
20250207,175400,21653149,785,785,785,785,0
|
|
20250207,175300,21653149,785,785,785,785,0
|
|
20250207,175200,21653149,785,785,785,785,0
|
|
20250207,175100,21653149,785,785,785,785,0
|
|
20250207,175000,21653149,785,785,785,785,0
|
|
20250207,174900,21653149,785,785,785,785,0
|
|
20250207,174800,21653149,785,785,785,785,0
|
|
20250207,174700,21653149,785,785,785,785,0
|
|
20250207,174600,21653149,785,785,785,785,0
|
|
20250207,174500,21653149,785,785,785,785,0
|
|
20250207,174400,21653149,785,785,785,785,0
|
|
20250207,174300,21653149,785,785,785,785,0
|
|
20250207,174200,21653149,785,785,785,785,0
|
|
20250207,174100,21653149,785,785,785,785,0
|
|
20250207,174000,21653149,785,785,785,785,0
|
|
20250207,173900,21653149,785,785,785,785,0
|
|
20250207,173800,21653149,785,785,785,785,0
|
|
20250207,173700,21653149,785,785,785,785,0
|
|
20250207,173600,21653149,785,785,785,785,0
|
|
20250207,173500,21653149,785,785,785,785,0
|
|
20250207,173400,21653149,785,785,785,785,0
|
|
20250207,173300,21653149,785,785,785,785,1921
|
|
20250207,173200,21653149,785,785,785,785,0
|
|
20250207,173100,21653149,785,785,785,785,0
|
|
20250207,173000,21653149,785,785,785,785,0
|
|
20250207,172900,21653149,785,785,785,785,0
|
|
20250207,172800,21653149,785,785,785,785,0
|
|
20250207,172700,21653149,785,785,785,785,0
|
|
20250207,172600,21653149,785,785,785,785,0
|
|
20250207,172500,21653149,785,785,785,785,0
|
|
20250207,172400,21653149,785,785,785,785,0
|
|
20250207,172300,21653149,785,785,785,785,0
|
|
20250207,172200,21653149,785,785,785,785,0
|
|
20250207,172100,21653149,785,785,785,785,0
|
|
20250207,172000,21653149,785,785,785,785,0
|
|
20250207,171900,21653149,785,785,785,785,0
|
|
20250207,171800,21653149,785,785,785,785,0
|
|
20250207,171700,21653149,785,785,785,785,0
|
|
20250207,171600,21653149,785,785,785,785,0
|
|
20250207,171500,21653149,785,785,785,785,0
|
|
20250207,171400,21653149,785,785,785,785,0
|
|
20250207,171300,21653149,785,785,785,785,0
|
|
20250207,171200,21653149,785,785,785,785,0
|
|
20250207,171100,21653149,785,785,785,785,0
|
|
20250207,171000,21653149,785,785,785,785,0
|
|
20250207,170900,21653149,785,785,785,785,0
|
|
20250207,170800,21653149,785,785,785,785,0
|
|
20250207,170700,21653149,785,785,785,785,0
|
|
20250207,170600,21653149,785,785,785,785,0
|
|
20250207,170500,21653149,785,785,785,785,0
|
|
20250207,170400,21653149,785,785,785,785,0
|
|
20250207,170300,21653149,785,785,785,785,1921
|
|
20250207,170200,21653149,785,785,785,785,0
|
|
20250207,170100,21653149,785,785,785,785,0
|
|
20250207,170000,21653149,785,785,785,785,0
|
|
20250207,165900,21653149,785,785,785,785,0
|
|
20250207,165800,21653149,785,785,785,785,0
|
|
20250207,165700,21653149,785,785,785,785,0
|
|
20250207,165600,21653149,785,785,785,785,0
|
|
20250207,165500,21653149,785,785,785,785,0
|
|
20250207,165400,21653149,785,785,785,785,0
|
|
20250207,165300,21653149,785,785,785,785,0
|
|
20250207,165200,21653149,785,785,785,785,0
|
|
20250207,165100,21653149,785,785,785,785,0
|
|
20250207,165000,21653149,785,785,785,785,0
|
|
20250207,164900,21653149,785,785,785,785,0
|
|
20250207,164800,21653149,785,785,785,785,0
|
|
20250207,164700,21653149,785,785,785,785,0
|
|
20250207,164600,21653149,785,785,785,785,0
|
|
20250207,164500,21653149,785,785,785,785,0
|
|
20250207,164400,21653149,785,785,785,785,0
|
|
20250207,164300,21653149,785,785,785,785,0
|
|
20250207,164200,21653149,785,785,785,785,0
|
|
20250207,164100,21653149,785,785,785,785,0
|
|
20250207,164000,21653149,785,785,785,785,0
|
|
20250207,163900,21653149,785,785,785,785,0
|
|
20250207,163800,21653149,785,785,785,785,0
|
|
20250207,163700,21653149,785,785,785,785,0
|
|
20250207,163600,21653149,785,785,785,785,0
|
|
20250207,163500,21653149,785,785,785,785,0
|
|
20250207,163400,21653149,785,785,785,785,0
|
|
20250207,163300,21653149,785,785,785,785,1921
|
|
20250207,163200,21653149,785,785,785,785,0
|
|
20250207,163100,21653149,785,785,785,785,0
|
|
20250207,163000,21653149,785,785,785,785,0
|
|
20250207,162900,21653149,785,785,785,785,0
|
|
20250207,162800,21653149,785,785,785,785,0
|
|
20250207,162700,21653149,785,785,785,785,0
|
|
20250207,162600,21653149,785,785,785,785,0
|
|
20250207,162500,21653149,785,785,785,785,0
|
|
20250207,162400,21653149,785,785,785,785,0
|
|
20250207,162300,21653149,785,785,785,785,0
|
|
20250207,162200,21653149,785,785,785,785,0
|
|
20250207,162100,21653149,785,785,785,785,0
|
|
20250207,162000,21653149,785,785,785,785,0
|
|
20250207,161900,21653149,785,785,785,785,0
|
|
20250207,161800,21653149,785,785,785,785,0
|
|
20250207,161700,21653149,785,785,785,785,0
|
|
20250207,161600,21653149,785,785,785,785,0
|
|
20250207,161500,21653149,785,785,785,785,0
|
|
20250207,161400,21653149,785,785,785,785,0
|
|
20250207,161300,21653149,785,785,785,785,0
|
|
20250207,161200,21653149,785,785,785,785,0
|
|
20250207,161100,21653149,785,785,785,785,0
|
|
20250207,161000,21653149,785,785,785,785,0
|
|
20250207,160900,21653149,785,785,785,785,0
|
|
20250207,160800,21653149,785,785,785,785,0
|
|
20250207,160700,21653149,785,785,785,785,0
|
|
20250207,160600,21653149,785,785,785,785,0
|
|
20250207,160500,21653149,785,785,785,785,0
|
|
20250207,160400,21653149,785,785,785,785,0
|
|
20250207,160300,21653149,785,785,785,785,1921
|
|
20250207,160200,21653149,785,785,785,785,0
|
|
20250207,160100,21653149,785,785,785,785,0
|
|
20250207,160000,21653149,785,785,785,785,0
|
|
20250207,155900,21653149,785,785,785,785,0
|
|
20250207,155800,21653149,785,785,785,785,0
|
|
20250207,155700,21653149,785,785,785,785,0
|
|
20250207,155600,21653149,785,785,785,785,0
|
|
20250207,155500,21653149,785,785,785,785,0
|
|
20250207,155400,21653149,785,785,785,785,0
|
|
20250207,155300,21653149,785,785,785,785,0
|
|
20250207,155200,21653149,785,785,785,785,0
|
|
20250207,155100,21653149,785,785,785,785,0
|
|
20250207,155000,21653149,785,785,785,785,0
|
|
20250207,154900,21653149,785,785,785,785,0
|
|
20250207,154800,21653149,785,785,785,785,0
|
|
20250207,154700,21653149,785,785,785,785,0
|
|
20250207,154600,21653149,785,785,785,785,0
|
|
20250207,154500,21653149,785,785,785,785,0
|
|
20250207,154400,21653149,785,785,785,785,0
|
|
20250207,154300,21653149,785,785,785,785,0
|
|
20250207,154200,21653149,785,785,785,785,0
|
|
20250207,154100,21653149,785,785,785,785,0
|
|
20250207,154000,21653149,785,785,785,785,0
|
|
20250207,153900,21653149,785,785,785,785,0
|
|
20250207,153800,21653149,785,785,785,785,0
|
|
20250207,153700,21653149,785,785,785,785,0
|
|
20250207,153600,21653149,785,785,785,785,0
|
|
20250207,153500,21653149,785,785,785,785,0
|
|
20250207,153400,21653149,785,785,785,785,0
|
|
20250207,153300,21653149,785,785,785,785,1921
|
|
20250207,153200,21653149,785,785,785,785,0
|
|
20250207,153100,21653149,785,785,785,785,0
|
|
20250207,153000,21653149,785,785,785,785,1921
|
|
20250207,152900,20145164,793,793,793,793,0
|
|
20250207,152800,20145164,793,793,793,793,0
|
|
20250207,152700,20145164,793,793,793,793,0
|
|
20250207,152600,20145164,793,793,793,793,0
|
|
20250207,152500,20145164,793,793,793,793,0
|
|
20250207,152400,20145164,793,793,793,793,0
|
|
20250207,152300,20145164,793,793,793,793,0
|
|
20250207,152200,20145164,793,793,793,793,0
|
|
20250207,152100,20145164,793,793,793,793,0
|
|
20250207,152000,20145164,793,793,793,793,0
|
|
20250207,151900,20145164,793,794,794,793,9
|
|
20250207,151800,20138026,790,790,790,790,0
|
|
20250207,151700,20138026,790,790,790,790,2
|
|
20250207,151600,20136446,790,790,790,790,7
|
|
20250207,151500,20130916,790,790,790,790,1
|
|
20250207,151400,20130126,790,790,790,790,1
|
|
20250207,151300,20129336,790,790,790,790,7
|
|
20250207,151200,20123806,790,790,790,790,2
|
|
20250207,151100,20122226,790,790,790,790,0
|
|
20250207,151000,20122226,790,790,790,790,7
|
|
20250207,150900,20116696,790,790,790,790,2
|
|
20250207,150800,20115116,790,790,790,790,1
|
|
20250207,150700,20114326,790,790,790,790,8
|
|
20250207,150600,20108006,789,789,789,789,2
|
|
20250207,150500,20106428,789,789,789,789,4
|
|
20250207,150400,20103272,794,795,795,794,28
|
|
20250207,150300,20081022,789,789,789,789,2
|
|
20250207,150200,20079444,788,788,788,788,6
|
|
20250207,150100,20074716,788,788,788,788,2
|
|
20250207,150000,20073140,788,788,788,788,2
|
|
20250207,145900,20071564,788,788,788,788,9
|
|
20250207,145800,20064472,797,789,797,789,331
|
|
20250207,145700,19800949,788,788,788,788,2
|
|
20250207,145600,19799373,788,789,789,788,9
|
|
20250207,145500,19792279,789,789,789,789,1
|
|
20250207,145400,19791490,789,789,789,789,2
|
|
20250207,145300,19789912,790,790,790,790,1
|
|
20250207,145200,19789122,789,789,789,789,1
|
|
20250207,145100,19788333,789,789,789,789,3
|
|
20250207,145000,19785966,789,789,789,789,6
|
|
20250207,144900,19781232,789,789,789,789,2
|
|
20250207,144800,19779654,790,790,790,790,0
|
|
20250207,144700,19779654,790,790,790,790,8
|
|
20250207,144600,19773334,790,790,790,790,0
|
|
20250207,144500,19773334,790,789,790,789,2
|
|
20250207,144400,19771755,789,790,790,789,9
|
|
20250207,144300,19764649,793,793,793,793,1
|
|
20250207,144200,19763856,789,788,789,788,7
|
|
20250207,144100,19758338,793,790,793,790,2
|
|
20250207,144000,19756755,789,789,789,789,2
|
|
20250207,143900,19755177,793,793,793,788,82
|
|
20250207,143800,19690176,788,789,789,788,4
|
|
20250207,143700,19687022,793,793,793,793,0
|
|
20250207,143600,19687022,793,790,793,789,12
|
|
20250207,143500,19677537,793,793,793,793,0
|
|
20250207,143400,19677537,793,793,793,793,1
|
|
20250207,143300,19676744,787,787,787,787,8
|
|
20250207,143200,19670448,787,787,787,787,0
|
|
20250207,143100,19670448,787,787,787,787,2
|
|
20250207,143000,19668874,787,786,787,786,5
|
|
20250207,142900,19664943,786,786,786,786,11
|
|
20250207,142800,19656297,786,786,786,786,3
|
|
20250207,142700,19653939,786,787,787,786,16
|
|
20250207,142600,19641352,787,787,787,787,0
|
|
20250207,142500,19641352,787,787,787,787,2
|
|
20250207,142400,19639778,787,787,787,786,16
|
|
20250207,142300,19627188,786,786,786,786,1
|
|
20250207,142200,19626402,786,787,787,786,14
|
|
20250207,142100,19615386,787,789,789,787,6
|
|
20250207,142000,19610662,789,789,789,789,0
|
|
20250207,141900,19610662,789,788,789,788,16
|
|
20250207,141800,19598043,787,789,789,787,26
|
|
20250207,141700,19577547,789,789,789,789,12
|
|
20250207,141600,19568079,789,789,790,789,18
|
|
20250207,141500,19553870,789,789,789,789,0
|
|
20250207,141400,19553870,789,789,789,789,12
|
|
20250207,141300,19544402,789,789,789,789,7
|
|
20250207,141200,19538879,790,790,790,790,7
|
|
20250207,141100,19533349,789,789,789,789,1
|
|
20250207,141000,19532560,789,789,789,789,8
|
|
20250207,140900,19526248,789,790,790,789,19
|
|
20250207,140800,19511247,790,790,790,790,1
|
|
20250207,140700,19510457,790,791,791,790,15
|
|
20250207,140600,19498596,790,790,790,790,1
|
|
20250207,140500,19497806,789,789,789,789,10
|
|
20250207,140400,19489916,788,797,797,788,6
|
|
20250207,140300,19485179,788,788,788,788,16
|
|
20250207,140200,19472571,788,788,788,788,11
|
|
20250207,140100,19463903,788,790,790,788,243
|
|
20250207,140000,19271945,790,792,792,789,4647
|
|
20250207,135900,15600805,792,792,792,791,3001
|
|
20250207,135800,13225480,792,792,792,792,0
|
|
20250207,135700,13225480,792,792,792,792,11
|
|
20250207,135600,13216768,792,792,792,792,8
|
|
20250207,135500,13210432,792,792,792,792,13
|
|
20250207,135400,13200136,792,792,792,792,2
|
|
20250207,135300,13198552,792,792,792,792,5
|
|
20250207,135200,13194592,792,792,792,792,9
|
|
20250207,135100,13187464,792,792,792,792,4
|
|
20250207,135000,13184296,792,792,792,792,15
|
|
20250207,134900,13172416,792,792,792,792,2
|
|
20250207,134800,13170832,792,792,792,792,2
|
|
20250207,134700,13169248,792,792,792,792,13
|
|
20250207,134600,13158952,792,792,792,792,1
|
|
20250207,134500,13158160,792,792,792,792,14
|
|
20250207,134400,13147072,792,792,792,792,5
|
|
20250207,134300,13143112,792,792,792,792,1
|
|
20250207,134200,13142320,792,792,792,792,11
|
|
20250207,134100,13133608,792,792,792,792,4
|
|
20250207,134000,13130440,792,792,792,792,12
|
|
20250207,133900,13120936,792,792,792,792,2
|
|
20250207,133800,13119352,792,792,792,792,14
|
|
20250207,133700,13108264,792,792,792,792,1
|
|
20250207,133600,13107472,792,792,792,792,4
|
|
20250207,133500,13104304,793,793,793,793,13
|
|
20250207,133400,13093995,793,793,793,793,1
|
|
20250207,133300,13093202,793,793,793,793,15
|
|
20250207,133200,13081307,793,793,793,793,1
|
|
20250207,133100,13080514,792,792,792,792,1
|
|
20250207,133000,13079722,792,799,800,792,24
|
|
20250207,132900,13060699,792,792,792,792,4
|
|
20250207,132800,13057531,792,792,792,792,20
|
|
20250207,132700,13041691,792,792,792,792,5
|
|
20250207,132600,13037731,792,793,793,792,4
|
|
20250207,132500,13034561,793,793,793,793,12
|
|
20250207,132400,13025045,792,792,792,792,7
|
|
20250207,132300,13019501,793,793,793,793,1
|
|
20250207,132200,13018708,801,793,801,793,2
|
|
20250207,132100,13017114,792,792,792,792,4
|
|
20250207,132000,13013946,802,794,802,794,15
|
|
20250207,131900,13001969,794,794,794,794,2
|
|
20250207,131800,13000381,794,794,794,793,14
|
|
20250207,131700,12989269,794,792,794,792,4
|
|
20250207,131600,12986099,792,792,792,792,10
|
|
20250207,131500,12978179,792,792,792,792,5
|
|
20250207,131400,12974219,792,792,792,792,4
|
|
20250207,131300,12971051,792,792,792,792,14
|
|
20250207,131200,12959963,794,792,794,792,3
|
|
20250207,131100,12957585,792,792,792,792,11
|
|
20250207,131000,12948873,792,792,792,792,5
|
|
20250207,130900,12944913,792,792,792,792,1
|
|
20250207,130800,12944121,792,792,792,792,14
|
|
20250207,130700,12933033,792,792,792,792,4
|
|
20250207,130600,12929865,792,792,792,792,10
|
|
20250207,130500,12921945,792,792,792,792,1
|
|
20250207,130400,12921153,792,792,792,792,6
|
|
20250207,130300,12916401,792,792,792,792,12
|
|
20250207,130200,12906897,792,792,792,792,0
|
|
20250207,130100,12906897,792,792,792,792,16
|
|
20250207,130000,12894225,792,792,792,792,3
|
|
20250207,125900,12891849,792,792,792,792,3
|
|
20250207,125800,12889473,792,793,793,792,18
|
|
20250207,125700,12875212,793,793,793,793,1
|
|
20250207,125600,12874419,792,792,792,792,12
|
|
20250207,125500,12864915,792,792,792,792,6
|
|
20250207,125400,12860163,792,792,792,792,1
|
|
20250207,125300,12859371,792,791,792,791,17
|
|
20250207,125200,12845912,791,792,792,791,5
|
|
20250207,125100,12841954,792,792,792,792,9
|
|
20250207,125000,12834826,792,791,792,791,8
|
|
20250207,124900,12828494,792,792,792,792,14
|
|
20250207,124800,12817406,792,792,792,792,1
|
|
20250207,124700,12816614,792,793,793,792,8
|
|
20250207,124600,12810277,792,792,792,792,13
|
|
20250207,124500,12799981,792,792,792,792,1
|
|
20250207,124400,12799189,792,792,792,792,16
|
|
20250207,124300,12786517,792,793,793,792,2
|
|
20250207,124200,12784932,793,793,793,793,3
|
|
20250207,124100,12782553,793,792,793,792,24
|
|
20250207,124000,12763536,792,792,792,792,3
|
|
20250207,123900,12761160,792,792,793,792,13
|
|
20250207,123800,12750862,792,792,792,792,7
|
|
20250207,123700,12745318,792,792,792,792,2
|
|
20250207,123600,12743734,792,793,793,792,5
|
|
20250207,123500,12739771,793,793,793,793,5
|
|
20250207,123400,12735806,793,793,793,793,12
|
|
20250207,123300,12726290,793,793,793,793,3
|
|
20250207,123200,12723911,792,792,792,792,6
|
|
20250207,123100,12719159,792,792,792,792,14
|
|
20250207,123000,12708071,792,792,792,792,7
|
|
20250207,122900,12702527,792,792,792,792,11
|
|
20250207,122800,12693815,792,792,792,792,1
|
|
20250207,122700,12693023,792,793,793,792,16
|
|
20250207,122600,12680344,792,793,793,792,4
|
|
20250207,122500,12677175,792,792,792,792,1
|
|
20250207,122400,12676383,792,793,793,792,19
|
|
20250207,122300,12661320,793,792,793,792,2
|
|
20250207,122200,12659735,792,792,792,792,21
|
|
20250207,122100,12643103,792,792,792,792,7
|
|
20250207,122000,12637559,792,792,792,792,6
|
|
20250207,121900,12632807,792,792,792,792,12
|
|
20250207,121800,12623303,792,792,792,792,7
|
|
20250207,121700,12617759,793,794,794,793,16
|
|
20250207,121600,12605056,794,794,794,793,5
|
|
20250207,121500,12601087,798,795,798,793,9
|
|
20250207,121400,12593928,803,803,803,803,0
|
|
20250207,121300,12593928,803,793,803,793,5
|
|
20250207,121200,12589947,793,793,793,792,17
|
|
20250207,121100,12576476,793,793,793,793,1
|
|
20250207,121000,12575683,792,799,799,792,6
|
|
20250207,120900,12570924,792,792,792,792,3
|
|
20250207,120800,12568548,803,803,803,803,0
|
|
20250207,120700,12568548,803,792,803,792,17
|
|
20250207,120600,12555065,793,791,793,791,3
|
|
20250207,120500,12552688,791,791,791,791,5
|
|
20250207,120400,12548733,791,791,791,791,15
|
|
20250207,120300,12536868,791,791,791,791,3
|
|
20250207,120200,12534495,791,791,791,791,12
|
|
20250207,120100,12525003,791,791,791,791,6
|
|
20250207,120000,12520257,791,791,791,791,9
|
|
20250207,115900,12513138,791,791,791,791,12
|
|
20250207,115800,12503646,791,791,791,791,57
|
|
20250207,115700,12458559,791,791,791,791,16
|
|
20250207,115600,12445903,791,791,791,791,3
|
|
20250207,115500,12443530,791,792,793,791,25
|
|
20250207,115400,12423723,792,792,792,792,5
|
|
20250207,115300,12419763,793,793,793,793,2
|
|
20250207,115200,12418177,793,793,793,793,20
|
|
20250207,115100,12402317,793,793,793,793,2
|
|
20250207,115000,12400731,793,793,793,793,18
|
|
20250207,114900,12386457,793,793,793,793,7
|
|
20250207,114800,12380906,793,793,793,793,6
|
|
20250207,114700,12376148,793,792,794,792,37
|
|
20250207,114600,12346823,792,792,792,792,9
|
|
20250207,114500,12339695,793,793,793,793,13
|
|
20250207,114400,12329386,793,793,793,793,6
|
|
20250207,114300,12324628,793,793,793,793,8
|
|
20250207,114200,12318284,793,794,794,793,12
|
|
20250207,114100,12308757,794,793,794,793,11
|
|
20250207,114000,12300027,794,793,794,793,20
|
|
20250207,113900,12284165,796,796,796,796,1
|
|
20250207,113800,12283369,796,793,796,793,24
|
|
20250207,113700,12264328,793,798,798,793,2
|
|
20250207,113600,12262737,794,794,794,794,6
|
|
20250207,113500,12257973,794,804,804,794,14
|
|
20250207,113400,12246847,806,795,806,795,4
|
|
20250207,113300,12243647,795,795,805,795,35
|
|
20250207,113200,12215774,793,805,805,793,83
|
|
20250207,113100,12148995,805,794,805,792,209
|
|
20250207,113000,11982251,792,792,792,792,13
|
|
20250207,112900,11971955,792,792,792,792,11
|
|
20250207,112800,11963243,792,792,792,792,16
|
|
20250207,112700,11950571,792,793,793,792,9
|
|
20250207,112600,11943436,792,792,792,792,5
|
|
20250207,112500,11939476,793,793,793,793,12
|
|
20250207,112400,11929960,793,792,793,792,29
|
|
20250207,112300,11906976,792,792,792,792,1
|
|
20250207,112200,11906184,793,793,793,793,4
|
|
20250207,112100,11903012,794,794,794,794,11
|
|
20250207,112000,11894278,793,793,793,792,21
|
|
20250207,111900,11877630,792,793,793,792,15
|
|
20250207,111800,11865736,792,792,792,792,15
|
|
20250207,111700,11853856,793,793,793,793,8
|
|
20250207,111600,11847512,799,793,799,793,29
|
|
20250207,111500,11824394,793,792,793,792,13
|
|
20250207,111400,11814089,805,805,805,805,0
|
|
20250207,111300,11814089,805,805,805,805,0
|
|
20250207,111200,11814089,805,802,805,794,165
|
|
20250207,111100,11682683,794,794,805,793,166
|
|
20250207,111000,11549738,794,794,794,794,6
|
|
20250207,110900,11544974,795,796,796,795,7
|
|
20250207,110800,11539408,796,796,796,796,13
|
|
20250207,110700,11529060,796,796,796,796,7
|
|
20250207,110600,11523488,796,796,796,796,21
|
|
20250207,110500,11506772,797,797,797,797,1
|
|
20250207,110400,11505975,797,796,797,796,6
|
|
20250207,110300,11501198,796,797,799,796,1004
|
|
20250207,110200,10699016,799,797,799,797,3000
|
|
20250207,110100,8302020,796,799,799,796,1368
|
|
20250207,110000,7209712,799,799,799,799,8
|
|
20250207,105900,7203320,799,799,799,799,17
|
|
20250207,105800,7189737,799,798,799,798,10
|
|
20250207,105700,7181751,798,798,798,798,1
|
|
20250207,105600,7180953,799,798,799,798,19
|
|
20250207,105500,7165787,799,799,799,798,8
|
|
20250207,105400,7159396,799,798,799,798,15
|
|
20250207,105300,7147423,798,798,798,798,5
|
|
20250207,105200,7143433,798,799,799,798,20
|
|
20250207,105100,7127459,799,799,799,799,3
|
|
20250207,105000,7125062,798,798,798,798,9
|
|
20250207,104900,7117880,798,798,799,798,25
|
|
20250207,104800,7097919,799,798,799,798,18
|
|
20250207,104700,7083545,798,798,798,798,1
|
|
20250207,104600,7082747,798,798,798,798,26
|
|
20250207,104500,7061999,798,798,798,798,9
|
|
20250207,104400,7054817,798,798,798,798,5
|
|
20250207,104300,7050827,799,798,799,798,13
|
|
20250207,104200,7040446,799,799,799,799,1
|
|
20250207,104100,7039647,803,798,803,798,7
|
|
20250207,104000,7034054,798,798,798,797,8
|
|
20250207,103900,7027672,798,798,798,798,11
|
|
20250207,103800,7018894,798,799,799,798,22
|
|
20250207,103700,7001327,798,797,798,797,2
|
|
20250207,103600,6999732,799,799,799,799,7
|
|
20250207,103500,6994139,799,797,799,797,25
|
|
20250207,103400,6974172,797,797,797,797,8
|
|
20250207,103300,6967796,799,797,799,797,9
|
|
20250207,103200,6960621,797,797,797,797,5
|
|
20250207,103100,6956636,799,798,799,798,9
|
|
20250207,103000,6949446,799,799,799,799,0
|
|
20250207,102900,6949446,799,797,799,797,26
|
|
20250207,102800,6928682,797,797,797,797,9
|
|
20250207,102700,6921509,797,797,797,797,11
|
|
20250207,102600,6912742,797,797,797,797,5
|
|
20250207,102500,6908757,799,797,799,797,8
|
|
20250207,102400,6902367,799,799,799,799,0
|
|
20250207,102300,6902367,799,797,799,797,14
|
|
20250207,102200,6891191,799,799,799,799,0
|
|
20250207,102100,6891191,799,797,799,797,9
|
|
20250207,102000,6884014,797,797,797,797,6
|
|
20250207,101900,6879232,799,797,799,797,7
|
|
20250207,101800,6873643,799,797,799,797,12
|
|
20250207,101700,6864063,797,797,799,797,10
|
|
20250207,101600,6856077,799,799,799,799,0
|
|
20250207,101500,6856077,799,797,799,797,16
|
|
20250207,101400,6843307,797,797,797,797,6
|
|
20250207,101300,6838525,797,798,798,797,4
|
|
20250207,101200,6835336,799,799,799,799,1
|
|
20250207,101100,6834537,803,799,803,799,8
|
|
20250207,101000,6828141,799,799,799,799,7
|
|
20250207,100900,6822548,797,799,799,797,7
|
|
20250207,100800,6816965,799,797,799,797,3
|
|
20250207,100700,6814570,797,797,797,797,8
|
|
20250207,100600,6808194,797,797,797,797,5
|
|
20250207,100500,6804209,797,797,797,797,11
|
|
20250207,100400,6795442,797,797,797,797,13
|
|
20250207,100300,6785081,797,797,797,797,8
|
|
20250207,100200,6778705,797,797,797,797,6
|
|
20250207,100100,6773923,797,797,797,797,4
|
|
20250207,100000,6770735,797,799,799,797,8
|
|
20250207,095900,6764353,803,803,803,803,0
|
|
20250207,095800,6764353,803,801,803,801,2
|
|
20250207,095700,6762749,797,798,799,797,11
|
|
20250207,095600,6753975,798,799,799,798,5
|
|
20250207,095500,6749983,798,799,799,798,12
|
|
20250207,095400,6740405,798,799,799,798,8
|
|
20250207,095300,6734014,799,799,799,799,1
|
|
20250207,095200,6733215,799,798,799,798,13
|
|
20250207,095100,6722833,799,799,799,799,1
|
|
20250207,095000,6722034,799,798,799,798,8
|
|
20250207,094900,6715648,798,798,798,798,6
|
|
20250207,094800,6710860,798,798,798,798,7
|
|
20250207,094700,6705274,798,798,798,798,7
|
|
20250207,094600,6699688,798,798,798,798,5
|
|
20250207,094500,6695698,798,798,798,798,8
|
|
20250207,094400,6689314,798,799,800,798,57
|
|
20250207,094300,6643717,799,800,800,799,6
|
|
20250207,094200,6638921,799,799,799,799,3
|
|
20250207,094100,6636524,798,798,798,798,6
|
|
20250207,094000,6631736,798,799,799,798,11
|
|
20250207,093900,6622951,799,799,799,799,1
|
|
20250207,093800,6622152,799,798,799,798,12
|
|
20250207,093700,6612571,799,799,799,798,12
|
|
20250207,093600,6602989,798,799,799,798,10
|
|
20250207,093500,6595006,799,799,799,798,17
|
|
20250207,093400,6581435,798,799,799,798,214
|
|
20250207,093300,6410450,799,800,800,799,50
|
|
20250207,093200,6370496,799,800,800,799,2
|
|
20250207,093100,6368897,806,804,806,804,5
|
|
20250207,093000,6364869,806,804,806,804,2
|
|
20250207,092900,6363259,806,801,806,801,7
|
|
20250207,092800,6357647,799,799,801,799,3
|
|
20250207,092700,6355248,799,799,799,799,2
|
|
20250207,092600,6353650,799,797,799,797,20
|
|
20250207,092500,6337686,797,797,797,797,1
|
|
20250207,092400,6336889,799,797,799,797,5
|
|
20250207,092300,6332900,797,797,797,797,5
|
|
20250207,092200,6328915,797,797,797,797,5
|
|
20250207,092100,6324930,797,797,797,797,1
|
|
20250207,092000,6324133,806,806,806,806,0
|
|
20250207,091900,6324133,806,797,806,797,136
|
|
20250207,091800,6214722,797,797,797,797,6
|
|
20250207,091700,6209940,797,797,797,797,3
|
|
20250207,091600,6207549,797,797,797,797,10
|
|
20250207,091500,6199579,803,803,803,803,0
|
|
20250207,091400,6199579,803,799,803,799,5
|
|
20250207,091300,6195572,797,797,797,797,6
|
|
20250207,091200,6190790,797,797,797,797,483
|
|
20250207,091100,5805839,801,799,801,799,2
|
|
20250207,091000,5804239,797,795,797,795,8
|
|
20250207,090900,5797869,797,792,797,792,7
|
|
20250207,090800,5792320,801,801,801,801,0
|
|
20250207,090700,5792320,801,801,801,801,0
|
|
20250207,090600,5792320,801,797,801,792,6523
|
|
20250207,090500,595740,802,802,802,802,1
|
|
20250207,090400,594938,798,796,798,796,6
|
|
20250207,090300,590154,796,796,796,796,0
|
|
20250207,090200,590154,796,796,796,796,0
|
|
20250207,090100,590154,796,796,796,796,4
|
|
20250207,090000,586970,790,790,790,790,743
|