577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,183400,2458625270,898,898,898,898,25171
|
|
20250204,183300,2458625270,898,898,898,898,0
|
|
20250204,183200,2458625270,898,898,898,898,0
|
|
20250204,183100,2458625270,898,898,898,898,0
|
|
20250204,183000,2458625270,898,898,898,898,0
|
|
20250204,182900,2458625270,898,898,898,898,0
|
|
20250204,182800,2458625270,898,898,898,898,0
|
|
20250204,182700,2458625270,898,898,898,898,0
|
|
20250204,182600,2458625270,898,898,898,898,0
|
|
20250204,182500,2458625270,898,898,898,898,0
|
|
20250204,182400,2458625270,898,898,898,898,0
|
|
20250204,182300,2458625270,898,898,898,898,0
|
|
20250204,182200,2458625270,898,898,898,898,0
|
|
20250204,182100,2458625270,898,898,898,898,0
|
|
20250204,182000,2458625270,898,898,898,898,0
|
|
20250204,181900,2458625270,898,898,898,898,0
|
|
20250204,181800,2458625270,898,898,898,898,0
|
|
20250204,181700,2458625270,898,898,898,898,0
|
|
20250204,181600,2458625270,898,898,898,898,0
|
|
20250204,181500,2458625270,898,898,898,898,0
|
|
20250204,181400,2458625270,898,898,898,898,0
|
|
20250204,181300,2458625270,898,898,898,898,0
|
|
20250204,181200,2458625270,898,898,898,898,0
|
|
20250204,181100,2458625270,898,898,898,898,0
|
|
20250204,181000,2458625270,898,898,898,898,0
|
|
20250204,180900,2458625270,898,898,898,898,0
|
|
20250204,180800,2458625270,898,898,898,898,0
|
|
20250204,180700,2458625270,898,898,898,898,0
|
|
20250204,180600,2458625270,898,898,898,898,0
|
|
20250204,180500,2458625270,898,898,898,898,0
|
|
20250204,180400,2458625270,898,898,898,898,25171
|
|
20250204,180300,2458625270,898,898,898,898,0
|
|
20250204,180200,2458625270,898,898,898,898,0
|
|
20250204,180100,2458625270,898,898,898,898,0
|
|
20250204,180000,2458625270,898,898,898,898,0
|
|
20250204,175900,2458625270,898,898,898,898,0
|
|
20250204,175800,2458625270,898,898,898,898,0
|
|
20250204,175700,2458625270,898,898,898,898,0
|
|
20250204,175600,2458625270,898,898,898,898,0
|
|
20250204,175500,2458625270,898,898,898,898,0
|
|
20250204,175400,2458625270,898,898,898,898,0
|
|
20250204,175300,2458625270,898,898,898,898,0
|
|
20250204,175200,2458625270,898,898,898,898,0
|
|
20250204,175100,2458625270,898,898,898,898,0
|
|
20250204,175000,2458625270,898,898,898,898,0
|
|
20250204,174900,2458625270,898,898,898,898,0
|
|
20250204,174800,2458625270,898,898,898,898,0
|
|
20250204,174700,2458625270,898,898,898,898,0
|
|
20250204,174600,2458625270,898,898,898,898,0
|
|
20250204,174500,2458625270,898,898,898,898,0
|
|
20250204,174400,2458625270,898,898,898,898,0
|
|
20250204,174300,2458625270,898,898,898,898,0
|
|
20250204,174200,2458625270,898,898,898,898,0
|
|
20250204,174100,2458625270,898,898,898,898,0
|
|
20250204,174000,2458625270,898,898,898,898,0
|
|
20250204,173900,2458625270,898,898,898,898,0
|
|
20250204,173800,2458625270,898,898,898,898,0
|
|
20250204,173700,2458625270,898,898,898,898,0
|
|
20250204,173600,2458625270,898,898,898,898,0
|
|
20250204,173500,2458625270,898,898,898,898,0
|
|
20250204,173400,2458625270,898,898,898,898,25171
|
|
20250204,173300,2458625270,898,898,898,898,0
|
|
20250204,173200,2458625270,898,898,898,898,0
|
|
20250204,173100,2458625270,898,898,898,898,0
|
|
20250204,173000,2458625270,898,898,898,898,0
|
|
20250204,172900,2458625270,898,898,898,898,0
|
|
20250204,172800,2458625270,898,898,898,898,0
|
|
20250204,172700,2458625270,898,898,898,898,0
|
|
20250204,172600,2458625270,898,898,898,898,0
|
|
20250204,172500,2458625270,898,898,898,898,0
|
|
20250204,172400,2458625270,898,898,898,898,0
|
|
20250204,172300,2458625270,898,898,898,898,0
|
|
20250204,172200,2458625270,898,898,898,898,0
|
|
20250204,172100,2458625270,898,898,898,898,0
|
|
20250204,172000,2458625270,898,898,898,898,0
|
|
20250204,171900,2458625270,898,898,898,898,0
|
|
20250204,171800,2458625270,898,898,898,898,0
|
|
20250204,171700,2458625270,898,898,898,898,0
|
|
20250204,171600,2458625270,898,898,898,898,0
|
|
20250204,171500,2458625270,898,898,898,898,0
|
|
20250204,171400,2458625270,898,898,898,898,0
|
|
20250204,171300,2458625270,898,898,898,898,0
|
|
20250204,171200,2458625270,898,898,898,898,0
|
|
20250204,171100,2458625270,898,898,898,898,0
|
|
20250204,171000,2458625270,898,898,898,898,0
|
|
20250204,170900,2458625270,898,898,898,898,0
|
|
20250204,170800,2458625270,898,898,898,898,0
|
|
20250204,170700,2458625270,898,898,898,898,0
|
|
20250204,170600,2458625270,898,898,898,898,0
|
|
20250204,170500,2458625270,898,898,898,898,0
|
|
20250204,170400,2458625270,898,898,898,898,25171
|
|
20250204,170300,2458625270,898,898,898,898,0
|
|
20250204,170200,2458625270,898,898,898,898,0
|
|
20250204,170100,2458625270,898,898,898,898,0
|
|
20250204,170000,2458625270,898,898,898,898,0
|
|
20250204,165900,2458625270,898,898,898,898,0
|
|
20250204,165800,2458625270,898,898,898,898,0
|
|
20250204,165700,2458625270,898,898,898,898,0
|
|
20250204,165600,2458625270,898,898,898,898,0
|
|
20250204,165500,2458625270,898,898,898,898,0
|
|
20250204,165400,2458625270,898,898,898,898,0
|
|
20250204,165300,2458625270,898,898,898,898,0
|
|
20250204,165200,2458625270,898,898,898,898,0
|
|
20250204,165100,2458625270,898,898,898,898,0
|
|
20250204,165000,2458625270,898,898,898,898,0
|
|
20250204,164900,2458625270,898,898,898,898,0
|
|
20250204,164800,2458625270,898,898,898,898,0
|
|
20250204,164700,2458625270,898,898,898,898,0
|
|
20250204,164600,2458625270,898,898,898,898,0
|
|
20250204,164500,2458625270,898,898,898,898,0
|
|
20250204,164400,2458625270,898,898,898,898,0
|
|
20250204,164300,2458625270,898,898,898,898,0
|
|
20250204,164200,2458625270,898,898,898,898,0
|
|
20250204,164100,2458625270,898,898,898,898,0
|
|
20250204,164000,2458625270,898,898,898,898,0
|
|
20250204,163900,2458625270,898,898,898,898,0
|
|
20250204,163800,2458625270,898,898,898,898,0
|
|
20250204,163700,2458625270,898,898,898,898,0
|
|
20250204,163600,2458625270,898,898,898,898,0
|
|
20250204,163500,2458625270,898,898,898,898,0
|
|
20250204,163400,2458625270,898,898,898,898,25171
|
|
20250204,163300,2458625270,898,898,898,898,0
|
|
20250204,163200,2458625270,898,898,898,898,0
|
|
20250204,163100,2458625270,898,898,898,898,0
|
|
20250204,163000,2458625270,898,898,898,898,0
|
|
20250204,162900,2458625270,898,898,898,898,0
|
|
20250204,162800,2458625270,898,898,898,898,0
|
|
20250204,162700,2458625270,898,898,898,898,0
|
|
20250204,162600,2458625270,898,898,898,898,0
|
|
20250204,162500,2458625270,898,898,898,898,0
|
|
20250204,162400,2458625270,898,898,898,898,0
|
|
20250204,162300,2458625270,898,898,898,898,0
|
|
20250204,162200,2458625270,898,898,898,898,0
|
|
20250204,162100,2458625270,898,898,898,898,0
|
|
20250204,162000,2458625270,898,898,898,898,0
|
|
20250204,161900,2458625270,898,898,898,898,0
|
|
20250204,161800,2458625270,898,898,898,898,0
|
|
20250204,161700,2458625270,898,898,898,898,0
|
|
20250204,161600,2458625270,898,898,898,898,0
|
|
20250204,161500,2458625270,898,898,898,898,0
|
|
20250204,161400,2458625270,898,898,898,898,0
|
|
20250204,161300,2458625270,898,898,898,898,0
|
|
20250204,161200,2458625270,898,898,898,898,0
|
|
20250204,161100,2458625270,898,898,898,898,0
|
|
20250204,161000,2458625270,898,898,898,898,0
|
|
20250204,160900,2458625270,898,898,898,898,0
|
|
20250204,160800,2458625270,898,898,898,898,0
|
|
20250204,160700,2458625270,898,898,898,898,0
|
|
20250204,160600,2458625270,898,898,898,898,0
|
|
20250204,160500,2458625270,898,898,898,898,0
|
|
20250204,160400,2458625270,898,898,898,898,25171
|
|
20250204,160300,2458625270,898,898,898,898,0
|
|
20250204,160200,2458625270,898,898,898,898,0
|
|
20250204,160100,2458625270,898,898,898,898,0
|
|
20250204,160000,2458625270,898,898,898,898,0
|
|
20250204,155900,2458625270,898,898,898,898,0
|
|
20250204,155800,2458625270,898,898,898,898,0
|
|
20250204,155700,2458625270,898,898,898,898,0
|
|
20250204,155600,2458625270,898,898,898,898,0
|
|
20250204,155500,2458625270,898,898,898,898,0
|
|
20250204,155400,2458625270,898,898,898,898,0
|
|
20250204,155300,2458625270,898,898,898,898,0
|
|
20250204,155200,2458625270,898,898,898,898,0
|
|
20250204,155100,2458625270,898,898,898,898,0
|
|
20250204,155000,2458625270,898,898,898,898,0
|
|
20250204,154900,2458625270,898,898,898,898,0
|
|
20250204,154800,2458625270,898,898,898,898,0
|
|
20250204,154700,2458625270,898,898,898,898,0
|
|
20250204,154600,2458625270,898,898,898,898,0
|
|
20250204,154500,2458625270,898,898,898,898,0
|
|
20250204,154400,2458625270,898,898,898,898,0
|
|
20250204,154300,2458625270,898,898,898,898,0
|
|
20250204,154200,2458625270,898,898,898,898,0
|
|
20250204,154100,2458625270,898,898,898,898,0
|
|
20250204,154000,2458625270,898,898,898,898,0
|
|
20250204,153900,2458625270,898,898,898,898,0
|
|
20250204,153800,2458625270,898,898,898,898,0
|
|
20250204,153700,2458625270,898,898,898,898,0
|
|
20250204,153600,2458625270,898,898,898,898,0
|
|
20250204,153500,2458625270,898,898,898,898,0
|
|
20250204,153400,2458625270,898,898,898,898,25171
|
|
20250204,153300,2458625270,898,898,898,898,0
|
|
20250204,153200,2458625270,898,898,898,898,0
|
|
20250204,153100,2458625270,898,898,898,898,0
|
|
20250204,153000,2458625270,898,898,898,898,25171
|
|
20250204,152900,2436021712,898,898,898,898,0
|
|
20250204,152800,2436021712,898,898,898,898,0
|
|
20250204,152700,2436021712,898,898,898,898,0
|
|
20250204,152600,2436021712,898,898,898,898,0
|
|
20250204,152500,2436021712,898,898,898,898,0
|
|
20250204,152400,2436021712,898,898,898,898,0
|
|
20250204,152300,2436021712,898,898,898,898,0
|
|
20250204,152200,2436021712,898,898,898,898,0
|
|
20250204,152100,2436021712,898,898,898,898,0
|
|
20250204,152000,2436021712,898,898,898,898,0
|
|
20250204,151900,2436021712,898,898,898,897,1967
|
|
20250204,151800,2434255552,898,898,898,897,7545
|
|
20250204,151700,2427480198,897,898,898,897,4145
|
|
20250204,151600,2423760998,897,898,898,897,6763
|
|
20250204,151500,2417688025,898,898,898,897,11853
|
|
20250204,151400,2407055198,898,899,899,898,8922
|
|
20250204,151300,2399041540,899,898,899,898,10312
|
|
20250204,151200,2389781109,898,898,898,897,8464
|
|
20250204,151100,2382180572,898,897,898,897,1780
|
|
20250204,151000,2380582760,897,898,898,897,1013
|
|
20250204,150900,2379673094,897,898,898,897,4610
|
|
20250204,150800,2375537794,898,897,898,897,53
|
|
20250204,150700,2375490201,897,897,898,897,2051
|
|
20250204,150600,2373650254,898,898,898,898,915
|
|
20250204,150500,2372828584,898,895,898,895,8876
|
|
20250204,150400,2364868953,895,897,897,895,605
|
|
20250204,150300,2364327474,895,896,897,895,2182
|
|
20250204,150200,2362373235,895,896,896,895,2293
|
|
20250204,150100,2360320162,897,896,897,895,1854
|
|
20250204,150000,2358659077,896,895,896,895,277
|
|
20250204,145900,2358411104,895,896,896,895,2196
|
|
20250204,145800,2356445664,896,896,896,895,10940
|
|
20250204,145700,2346652286,896,896,896,895,21196
|
|
20250204,145600,2327669957,896,896,896,896,2759
|
|
20250204,145500,2325197893,897,897,897,896,2214
|
|
20250204,145400,2323212143,897,897,897,897,124
|
|
20250204,145300,2323100915,898,898,898,895,27408
|
|
20250204,145200,2298549837,898,898,898,898,211
|
|
20250204,145100,2298360359,898,898,898,897,208
|
|
20250204,145000,2298173675,898,897,898,896,822
|
|
20250204,144900,2297436350,897,897,897,897,1521
|
|
20250204,144800,2296072013,896,897,897,896,3062
|
|
20250204,144700,2293326418,897,897,897,896,734
|
|
20250204,144600,2292668024,897,897,897,897,1913
|
|
20250204,144500,2290952063,897,898,898,897,57
|
|
20250204,144400,2290900882,898,898,898,898,3119
|
|
20250204,144300,2288100020,898,898,898,897,212
|
|
20250204,144200,2287909684,896,897,898,896,1406
|
|
20250204,144100,2286649363,897,897,897,897,538
|
|
20250204,144000,2286166777,897,896,897,896,1755
|
|
20250204,143900,2284594284,896,896,896,896,4057
|
|
20250204,143800,2280959212,897,896,897,896,3050
|
|
20250204,143700,2278226363,896,897,897,896,599
|
|
20250204,143600,2277689407,895,896,897,895,21653
|
|
20250204,143500,2258308914,895,897,897,895,10929
|
|
20250204,143400,2248517172,897,897,897,897,170
|
|
20250204,143300,2248364682,897,897,898,896,20060
|
|
20250204,143200,2230371013,897,897,897,896,1546
|
|
20250204,143100,2228985407,896,897,897,896,5310
|
|
20250204,143000,2224226837,897,897,898,897,3859
|
|
20250204,142900,2220765109,898,898,898,897,208
|
|
20250204,142800,2220578326,898,898,898,897,2149
|
|
20250204,142700,2218649313,898,898,898,898,3579
|
|
20250204,142600,2215435371,897,896,897,896,278
|
|
20250204,142500,2215186205,897,897,897,897,1100
|
|
20250204,142400,2214199505,898,896,898,896,26324
|
|
20250204,142300,2190596735,895,896,896,895,10164
|
|
20250204,142200,2181498753,896,896,896,896,3242
|
|
20250204,142100,2178593921,896,896,896,895,3360
|
|
20250204,142000,2175583383,896,896,896,896,916
|
|
20250204,141900,2174762647,896,895,896,895,11098
|
|
20250204,141800,2164822978,896,895,896,895,13233
|
|
20250204,141700,2152979426,895,896,896,895,1795
|
|
20250204,141600,2151372300,896,896,896,896,783
|
|
20250204,141500,2150670732,896,896,896,895,4562
|
|
20250204,141400,2146584223,896,895,896,895,172
|
|
20250204,141300,2146430261,896,896,897,896,1853
|
|
20250204,141200,2144768263,896,895,896,895,10441
|
|
20250204,141100,2135413199,895,896,896,895,2653
|
|
20250204,141000,2133036208,896,896,897,895,4971
|
|
20250204,140900,2128584773,896,896,896,896,3141
|
|
20250204,140800,2125770437,896,896,896,896,2410
|
|
20250204,140700,2123611077,897,896,897,896,38047
|
|
20250204,140600,2089519863,897,896,897,896,6761
|
|
20250204,140500,2083460248,896,896,896,896,7304
|
|
20250204,140400,2076915864,896,896,897,896,6838
|
|
20250204,140300,2070788516,896,897,897,896,9827
|
|
20250204,140200,2061974442,897,897,897,897,42
|
|
20250204,140100,2061936768,897,897,897,896,3805
|
|
20250204,140000,2058524483,896,897,897,896,1098
|
|
20250204,135900,2057540569,897,896,897,896,1382
|
|
20250204,135800,2056302296,897,897,897,896,3280
|
|
20250204,135700,2053360170,897,897,897,897,533
|
|
20250204,135600,2052882069,896,896,896,896,31233
|
|
20250204,135500,2024897301,896,896,896,896,5433
|
|
20250204,135400,2020029333,897,896,897,896,1521
|
|
20250204,135300,2018666262,896,898,898,896,4078
|
|
20250204,135200,2015008645,898,897,898,897,1208
|
|
20250204,135100,2013924944,897,896,897,896,3560
|
|
20250204,135000,2010731633,897,897,897,896,387
|
|
20250204,134900,2010384694,897,897,897,897,3688
|
|
20250204,134800,2007076558,897,896,897,896,2386
|
|
20250204,134700,2004937316,896,897,897,896,3062
|
|
20250204,134600,2002190758,897,897,897,896,2413
|
|
20250204,134500,2000028580,896,897,897,896,1578
|
|
20250204,134400,1998613640,897,897,897,896,5007
|
|
20250204,134300,1994123816,897,897,897,897,5521
|
|
20250204,134200,1989171479,897,898,898,897,11924
|
|
20250204,134100,1978474394,897,897,898,897,4469
|
|
20250204,134000,1974465700,898,898,898,897,26804
|
|
20250204,133900,1950421986,898,898,898,897,6116
|
|
20250204,133800,1944935615,898,899,899,898,3276
|
|
20250204,133700,1941992760,900,899,900,897,30085
|
|
20250204,133600,1914967414,899,898,899,898,752
|
|
20250204,133500,1914291376,899,899,899,898,1983
|
|
20250204,133400,1912509768,899,900,900,899,3891
|
|
20250204,133300,1909011252,900,900,900,900,76
|
|
20250204,133200,1908942852,900,899,900,899,7175
|
|
20250204,133100,1902492010,899,900,900,899,8680
|
|
20250204,133000,1894683690,900,900,900,900,116
|
|
20250204,132900,1894579290,900,900,900,900,1161
|
|
20250204,132800,1893534390,900,900,900,900,1291
|
|
20250204,132700,1892372490,901,900,901,900,10200
|
|
20250204,132600,1883183279,900,901,901,899,3793
|
|
20250204,132500,1879769957,901,900,901,900,999
|
|
20250204,132400,1878870853,901,900,901,900,402
|
|
20250204,132300,1878509051,900,900,900,899,4594
|
|
20250204,132200,1874378037,900,900,900,900,21748
|
|
20250204,132100,1854804837,900,902,902,900,683
|
|
20250204,132000,1854190098,901,900,902,900,6447
|
|
20250204,131900,1848385499,900,900,900,900,16458
|
|
20250204,131800,1833573299,901,901,901,900,7018
|
|
20250204,131700,1827250083,901,901,901,900,6594
|
|
20250204,131600,1821310889,900,900,901,900,2085
|
|
20250204,131500,1819433389,901,902,902,901,5523
|
|
20250204,131400,1814457117,902,902,902,900,12728
|
|
20250204,131300,1802999643,901,901,901,901,3365
|
|
20250204,131200,1799967778,901,901,901,901,632
|
|
20250204,131100,1799398346,901,901,901,901,1153
|
|
20250204,131000,1798359493,901,901,901,901,27
|
|
20250204,130900,1798335166,901,901,901,900,2084
|
|
20250204,130800,1796459349,901,902,902,901,2993
|
|
20250204,130700,1793762623,902,902,902,902,478
|
|
20250204,130600,1793331467,902,902,902,902,3
|
|
20250204,130500,1793328761,902,902,902,902,30
|
|
20250204,130400,1793301701,902,900,902,900,11070
|
|
20250204,130300,1783328329,901,901,901,901,5
|
|
20250204,130200,1783323824,900,900,900,900,6700
|
|
20250204,130100,1777293824,900,901,901,900,13908
|
|
20250204,130000,1764776571,901,900,901,900,2859
|
|
20250204,125900,1762203187,901,901,901,901,218
|
|
20250204,125800,1762006769,901,901,902,901,4654
|
|
20250204,125700,1757813484,902,902,902,901,2218
|
|
20250204,125600,1755813348,901,900,901,900,7458
|
|
20250204,125500,1749095693,901,900,901,900,1815
|
|
20250204,125400,1747461407,900,900,901,900,2323
|
|
20250204,125300,1745368427,901,901,901,900,469
|
|
20250204,125200,1744946111,901,901,901,901,2437
|
|
20250204,125100,1742750374,901,901,902,901,4008
|
|
20250204,125000,1739138866,901,902,902,901,716
|
|
20250204,124900,1738493403,900,902,902,900,15991
|
|
20250204,124800,1724088274,901,901,902,901,51
|
|
20250204,124700,1724042322,901,902,902,901,731
|
|
20250204,124600,1723383532,902,902,903,902,3319
|
|
20250204,124500,1720389757,903,903,903,903,37
|
|
20250204,124400,1720356346,902,903,903,902,322
|
|
20250204,124300,1720065872,903,903,903,902,5376
|
|
20250204,124200,1715216335,903,903,903,903,110
|
|
20250204,124100,1715117005,903,903,903,902,466
|
|
20250204,124000,1714696600,903,903,903,903,844
|
|
20250204,123900,1713934468,903,903,903,902,271
|
|
20250204,123800,1713689905,903,903,903,903,749
|
|
20250204,123700,1713013558,903,903,903,903,76
|
|
20250204,123600,1712944930,902,902,902,902,15
|
|
20250204,123500,1712931400,902,902,902,902,917
|
|
20250204,123400,1712104266,903,902,903,902,210
|
|
20250204,123300,1711914826,903,903,903,903,2
|
|
20250204,123200,1711913020,903,902,903,901,114
|
|
20250204,123100,1711810268,903,901,903,901,767
|
|
20250204,123000,1711119199,902,902,902,901,451
|
|
20250204,122900,1710712729,901,902,902,901,791
|
|
20250204,122800,1709999777,902,902,903,902,4170
|
|
20250204,122700,1706238377,903,903,903,903,120
|
|
20250204,122600,1706130017,903,902,903,902,372
|
|
20250204,122500,1705794420,902,903,903,902,5006
|
|
20250204,122400,1701279007,901,902,902,901,680
|
|
20250204,122300,1700666125,902,902,902,902,2234
|
|
20250204,122200,1698651057,902,903,903,902,19
|
|
20250204,122100,1698633912,903,904,904,903,11453
|
|
20250204,122000,1688291392,904,904,904,904,0
|
|
20250204,121900,1688291392,904,904,904,903,1542
|
|
20250204,121800,1686897874,904,903,904,903,7
|
|
20250204,121700,1686891551,903,904,904,903,1148
|
|
20250204,121600,1685854380,904,904,904,904,798
|
|
20250204,121500,1685132988,904,904,904,904,1956
|
|
20250204,121400,1683364764,904,904,904,904,51
|
|
20250204,121300,1683318660,903,903,903,903,24
|
|
20250204,121200,1683296988,904,904,904,904,923
|
|
20250204,121100,1682462596,903,903,904,903,292
|
|
20250204,121000,1682198818,904,904,904,904,4196
|
|
20250204,120900,1678405634,904,904,904,903,229
|
|
20250204,120800,1678198784,903,904,904,903,737
|
|
20250204,120700,1677532537,904,904,904,904,115
|
|
20250204,120600,1677428577,903,902,903,902,364
|
|
20250204,120500,1677100229,902,902,902,901,99
|
|
20250204,120400,1677010956,902,901,902,901,5391
|
|
20250204,120300,1672153654,901,901,901,901,210
|
|
20250204,120200,1671964444,901,902,902,901,1012
|
|
20250204,120100,1671051622,901,902,902,901,2226
|
|
20250204,120000,1669045944,902,902,902,902,39
|
|
20250204,115900,1669010766,902,902,902,902,32
|
|
20250204,115800,1668981902,904,903,904,902,1804
|
|
20250204,115700,1667354136,904,903,904,902,1222
|
|
20250204,115600,1666250835,903,903,903,902,551
|
|
20250204,115500,1665753734,902,902,902,902,1977
|
|
20250204,115400,1663970480,901,902,903,901,2520
|
|
20250204,115300,1661696958,902,902,902,902,1345
|
|
20250204,115200,1660483768,902,902,902,902,1105
|
|
20250204,115100,1659487058,902,902,902,902,237
|
|
20250204,115000,1659273284,902,902,903,901,9927
|
|
20250204,114900,1650324817,902,902,902,902,672
|
|
20250204,114800,1649718673,903,903,903,903,4
|
|
20250204,114700,1649715061,901,903,903,901,436
|
|
20250204,114600,1649321355,903,903,903,903,719
|
|
20250204,114500,1648672098,903,902,903,901,253
|
|
20250204,114400,1648443940,903,905,905,903,73
|
|
20250204,114300,1648377998,901,904,905,901,7984
|
|
20250204,114200,1641160988,904,902,904,901,5969
|
|
20250204,114100,1635773935,904,904,905,904,1063
|
|
20250204,114000,1634812583,901,903,903,901,4186
|
|
20250204,113900,1631040873,903,904,904,902,2859
|
|
20250204,113800,1628459032,904,905,905,903,417
|
|
20250204,113700,1628081834,905,903,905,902,6986
|
|
20250204,113600,1621767423,904,902,904,902,1184
|
|
20250204,113500,1620697301,902,902,902,902,6484
|
|
20250204,113400,1614848733,902,901,902,901,1006
|
|
20250204,113300,1613942317,901,902,902,901,1108
|
|
20250204,113200,1612943905,902,901,902,900,5771
|
|
20250204,113100,1607749121,901,901,901,901,2493
|
|
20250204,113000,1605502928,901,900,901,900,79
|
|
20250204,112900,1605431772,900,901,901,900,21520
|
|
20250204,112800,1586051644,902,902,902,902,1576
|
|
20250204,112700,1584630092,902,902,902,902,2635
|
|
20250204,112600,1582253322,902,902,902,902,1
|
|
20250204,112500,1582252420,901,901,901,901,1267
|
|
20250204,112400,1581110853,901,901,901,901,0
|
|
20250204,112300,1581110853,901,902,902,901,680
|
|
20250204,112200,1580497593,902,903,903,902,950
|
|
20250204,112100,1579640243,903,902,903,902,330
|
|
20250204,112000,1579342372,902,901,902,901,311
|
|
20250204,111900,1579061956,901,902,902,901,823
|
|
20250204,111800,1578320248,902,902,903,902,4614
|
|
20250204,111700,1574155567,901,901,901,900,4104
|
|
20250204,111600,1570459005,901,901,901,901,4934
|
|
20250204,111500,1566013471,901,901,901,900,4073
|
|
20250204,111400,1562343700,901,901,901,901,1624
|
|
20250204,111300,1560880476,901,901,901,901,1626
|
|
20250204,111200,1559415450,900,901,901,900,2770
|
|
20250204,111100,1556921585,901,901,901,901,1409
|
|
20250204,111000,1555652076,901,902,902,901,3162
|
|
20250204,110900,1552801992,901,902,902,901,487
|
|
20250204,110800,1552362818,902,901,902,901,1499
|
|
20250204,110700,1551010895,901,901,901,901,3801
|
|
20250204,110600,1547586194,901,901,902,901,3667
|
|
20250204,110500,1544282226,900,900,901,900,9183
|
|
20250204,110400,1536016126,901,903,903,901,14367
|
|
20250204,110300,1523069417,901,901,901,901,6345
|
|
20250204,110200,1517352572,901,901,903,901,12689
|
|
20250204,110100,1505919443,903,902,903,901,1767
|
|
20250204,110000,1504327154,902,903,903,901,509
|
|
20250204,105900,1503868362,903,903,903,901,1371
|
|
20250204,105800,1502632515,903,902,903,902,4193
|
|
20250204,105700,1498850275,903,903,904,903,6379
|
|
20250204,105600,1493090036,903,903,904,903,12699
|
|
20250204,105500,1481622837,903,902,903,902,11582
|
|
20250204,105400,1471175871,902,903,903,902,638
|
|
20250204,105300,1470600257,902,903,903,902,517
|
|
20250204,105200,1470133721,904,904,904,902,9
|
|
20250204,105100,1470125587,904,905,905,902,18139
|
|
20250204,105000,1453744961,904,904,905,904,77
|
|
20250204,104900,1453675323,904,904,904,904,12262
|
|
20250204,104800,1442590475,904,904,904,904,2905
|
|
20250204,104700,1439964355,904,905,905,903,10109
|
|
20250204,104600,1430833192,905,904,905,904,254
|
|
20250204,104500,1430603387,904,903,905,903,3229
|
|
20250204,104400,1427684106,904,904,904,903,517
|
|
20250204,104300,1427217193,904,903,904,903,7421
|
|
20250204,104200,1420512641,903,903,903,903,5392
|
|
20250204,104100,1415643665,905,903,905,903,1263
|
|
20250204,104000,1414503144,903,902,903,902,2254
|
|
20250204,103900,1412467853,902,903,903,902,4245
|
|
20250204,103800,1408638853,901,904,904,901,10719
|
|
20250204,103700,1398972207,904,906,906,904,3524
|
|
20250204,103600,1395785129,906,905,906,904,7729
|
|
20250204,103500,1388797121,906,905,907,905,9799
|
|
20250204,103400,1379918564,905,904,905,903,5228
|
|
20250204,103300,1375192994,904,903,904,902,2541
|
|
20250204,103200,1372898331,904,903,904,903,846
|
|
20250204,103100,1372133617,903,902,903,900,34761
|
|
20250204,103000,1340783069,902,903,903,902,740
|
|
20250204,102900,1340115288,903,902,903,901,1943
|
|
20250204,102800,1338362415,902,903,903,902,372
|
|
20250204,102700,1338026849,903,903,903,901,5670
|
|
20250204,102600,1332914249,903,901,904,901,1786
|
|
20250204,102500,1331302286,901,904,904,900,50708
|
|
20250204,102400,1285584784,904,904,904,903,11081
|
|
20250204,102300,1275575717,904,904,905,903,4842
|
|
20250204,102200,1271198550,904,905,905,904,4939
|
|
20250204,102100,1266733649,905,906,906,905,1148
|
|
20250204,102000,1265694699,906,906,906,905,216
|
|
20250204,101900,1265499197,906,904,906,904,7681
|
|
20250204,101800,1258545462,903,903,906,903,4416
|
|
20250204,101700,1254554920,903,905,906,903,15149
|
|
20250204,101600,1240858562,906,907,907,905,1041
|
|
20250204,101500,1239915266,908,908,908,905,5941
|
|
20250204,101400,1234536514,908,907,908,904,14518
|
|
20250204,101300,1221385975,907,908,908,905,1405
|
|
20250204,101200,1220110239,908,907,908,905,4768
|
|
20250204,101100,1215784062,905,906,906,904,4436
|
|
20250204,101000,1211771898,905,907,907,905,26314
|
|
20250204,100900,1187941971,907,907,907,907,993
|
|
20250204,100800,1187041320,907,907,907,907,144
|
|
20250204,100700,1186910712,905,907,907,905,5252
|
|
20250204,100600,1182153933,907,906,908,905,6873
|
|
20250204,100500,1175930718,906,906,906,905,5174
|
|
20250204,100400,1171244300,906,909,909,905,35973
|
|
20250204,100300,1138601947,909,910,910,908,2807
|
|
20250204,100200,1136050286,909,910,911,909,19901
|
|
20250204,100100,1117958708,910,911,912,909,10228
|
|
20250204,100000,1108648794,912,911,912,910,16140
|
|
20250204,095900,1093948031,910,909,911,909,30119
|
|
20250204,095800,1066543970,909,909,909,908,2651
|
|
20250204,095700,1064134324,908,909,910,907,12754
|
|
20250204,095600,1052550640,909,912,912,908,18969
|
|
20250204,095500,1035284009,912,909,912,909,17889
|
|
20250204,095400,1019002961,910,910,910,907,30826
|
|
20250204,095300,990954003,910,903,910,903,70570
|
|
20250204,095200,927006695,903,905,905,903,7720
|
|
20250204,095100,920024692,905,903,905,903,27023
|
|
20250204,095000,895603205,903,901,903,900,12650
|
|
20250204,094900,884195102,901,901,903,901,11096
|
|
20250204,094800,874181597,901,902,903,900,13771
|
|
20250204,094700,861770740,901,901,901,901,2224
|
|
20250204,094600,859766916,901,900,901,900,11342
|
|
20250204,094500,849558232,900,900,900,898,6812
|
|
20250204,094400,843432826,900,900,901,900,12526
|
|
20250204,094300,832152650,901,902,902,900,7956
|
|
20250204,094200,824985765,902,902,902,900,2686
|
|
20250204,094100,822564996,902,903,903,900,4019
|
|
20250204,094000,818935866,903,900,904,899,127548
|
|
20250204,093900,704015660,900,899,900,897,36248
|
|
20250204,093800,671456589,899,897,899,897,9821
|
|
20250204,093700,662638543,898,897,898,896,6340
|
|
20250204,093600,656951304,897,897,897,896,2563
|
|
20250204,093500,654652793,897,898,898,896,3780
|
|
20250204,093400,651264559,898,895,898,895,51275
|
|
20250204,093300,605359621,895,895,895,894,7134
|
|
20250204,093200,598975174,895,894,895,893,8804
|
|
20250204,093100,591106778,894,893,894,893,4753
|
|
20250204,093000,586857620,893,894,894,892,894
|
|
20250204,092900,586059849,895,892,895,891,18164
|
|
20250204,092800,569858347,892,893,894,892,24263
|
|
20250204,092700,548192350,892,893,893,891,18561
|
|
20250204,092600,531639188,893,893,893,892,10377
|
|
20250204,092500,522376560,893,893,893,892,3118
|
|
20250204,092400,519594195,893,893,893,892,3938
|
|
20250204,092300,516080711,893,893,894,892,3684
|
|
20250204,092200,512792797,894,895,895,894,4250
|
|
20250204,092100,508990391,895,898,899,894,26289
|
|
20250204,092000,485436040,898,896,898,895,39093
|
|
20250204,091900,450393303,895,892,895,890,71029
|
|
20250204,091800,386955462,891,892,892,891,8715
|
|
20250204,091700,379190073,892,893,893,892,5338
|
|
20250204,091600,374428234,893,894,894,890,21743
|
|
20250204,091500,355071829,894,892,894,890,18928
|
|
20250204,091400,338191507,894,893,894,891,15383
|
|
20250204,091300,324457950,893,891,894,890,18670
|
|
20250204,091200,307827904,891,890,891,890,2148
|
|
20250204,091100,305914992,894,891,894,889,49547
|
|
20250204,091000,261817097,892,894,895,892,16319
|
|
20250204,090900,247241107,895,894,895,893,34312
|
|
20250204,090800,216560191,894,895,895,891,26195
|
|
20250204,090700,193196096,895,895,897,894,27386
|
|
20250204,090600,168665620,896,897,897,895,8973
|
|
20250204,090500,160625369,897,897,899,895,23669
|
|
20250204,090400,139386959,897,901,902,895,40668
|
|
20250204,090300,102798943,898,898,903,892,51462
|
|
20250204,090200,56585734,897,893,901,893,28443
|
|
20250204,090100,31022115,891,899,899,890,1844
|
|
20250204,090000,29371120,899,890,900,890,32876
|