577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183400,2489903135,893,893,893,893,21958
|
|
20250205,183300,2489903135,893,893,893,893,0
|
|
20250205,183200,2489903135,893,893,893,893,0
|
|
20250205,183100,2489903135,893,893,893,893,0
|
|
20250205,183000,2489903135,893,893,893,893,0
|
|
20250205,182900,2489903135,893,893,893,893,0
|
|
20250205,182800,2489903135,893,893,893,893,0
|
|
20250205,182700,2489903135,893,893,893,893,0
|
|
20250205,182600,2489903135,893,893,893,893,0
|
|
20250205,182500,2489903135,893,893,893,893,0
|
|
20250205,182400,2489903135,893,893,893,893,0
|
|
20250205,182300,2489903135,893,893,893,893,0
|
|
20250205,182200,2489903135,893,893,893,893,0
|
|
20250205,182100,2489903135,893,893,893,893,0
|
|
20250205,182000,2489903135,893,893,893,893,0
|
|
20250205,181900,2489903135,893,893,893,893,0
|
|
20250205,181800,2489903135,893,893,893,893,0
|
|
20250205,181700,2489903135,893,893,893,893,0
|
|
20250205,181600,2489903135,893,893,893,893,0
|
|
20250205,181500,2489903135,893,893,893,893,0
|
|
20250205,181400,2489903135,893,893,893,893,0
|
|
20250205,181300,2489903135,893,893,893,893,0
|
|
20250205,181200,2489903135,893,893,893,893,0
|
|
20250205,181100,2489903135,893,893,893,893,0
|
|
20250205,181000,2489903135,893,893,893,893,0
|
|
20250205,180900,2489903135,893,893,893,893,0
|
|
20250205,180800,2489903135,893,893,893,893,0
|
|
20250205,180700,2489903135,893,893,893,893,0
|
|
20250205,180600,2489903135,893,893,893,893,0
|
|
20250205,180500,2489903135,893,893,893,893,0
|
|
20250205,180400,2489903135,893,893,893,893,21958
|
|
20250205,180300,2489903135,893,893,893,893,0
|
|
20250205,180200,2489903135,893,893,893,893,0
|
|
20250205,180100,2489903135,893,893,893,893,0
|
|
20250205,180000,2489903135,893,893,893,893,0
|
|
20250205,175900,2489903135,893,893,893,893,0
|
|
20250205,175800,2489903135,893,893,893,893,0
|
|
20250205,175700,2489903135,893,893,893,893,0
|
|
20250205,175600,2489903135,893,893,893,893,0
|
|
20250205,175500,2489903135,893,893,893,893,0
|
|
20250205,175400,2489903135,893,893,893,893,0
|
|
20250205,175300,2489903135,893,893,893,893,0
|
|
20250205,175200,2489903135,893,893,893,893,0
|
|
20250205,175100,2489903135,893,893,893,893,0
|
|
20250205,175000,2489903135,893,893,893,893,0
|
|
20250205,174900,2489903135,893,893,893,893,0
|
|
20250205,174800,2489903135,893,893,893,893,0
|
|
20250205,174700,2489903135,893,893,893,893,0
|
|
20250205,174600,2489903135,893,893,893,893,0
|
|
20250205,174500,2489903135,893,893,893,893,0
|
|
20250205,174400,2489903135,893,893,893,893,0
|
|
20250205,174300,2489903135,893,893,893,893,0
|
|
20250205,174200,2489903135,893,893,893,893,0
|
|
20250205,174100,2489903135,893,893,893,893,0
|
|
20250205,174000,2489903135,893,893,893,893,0
|
|
20250205,173900,2489903135,893,893,893,893,0
|
|
20250205,173800,2489903135,893,893,893,893,0
|
|
20250205,173700,2489903135,893,893,893,893,0
|
|
20250205,173600,2489903135,893,893,893,893,0
|
|
20250205,173500,2489903135,893,893,893,893,0
|
|
20250205,173400,2489903135,893,893,893,893,21958
|
|
20250205,173300,2489903135,893,893,893,893,0
|
|
20250205,173200,2489903135,893,893,893,893,0
|
|
20250205,173100,2489903135,893,893,893,893,0
|
|
20250205,173000,2489903135,893,893,893,893,0
|
|
20250205,172900,2489903135,893,893,893,893,0
|
|
20250205,172800,2489903135,893,893,893,893,0
|
|
20250205,172700,2489903135,893,893,893,893,0
|
|
20250205,172600,2489903135,893,893,893,893,0
|
|
20250205,172500,2489903135,893,893,893,893,0
|
|
20250205,172400,2489903135,893,893,893,893,0
|
|
20250205,172300,2489903135,893,893,893,893,0
|
|
20250205,172200,2489903135,893,893,893,893,0
|
|
20250205,172100,2489903135,893,893,893,893,0
|
|
20250205,172000,2489903135,893,893,893,893,0
|
|
20250205,171900,2489903135,893,893,893,893,0
|
|
20250205,171800,2489903135,893,893,893,893,0
|
|
20250205,171700,2489903135,893,893,893,893,0
|
|
20250205,171600,2489903135,893,893,893,893,0
|
|
20250205,171500,2489903135,893,893,893,893,0
|
|
20250205,171400,2489903135,893,893,893,893,0
|
|
20250205,171300,2489903135,893,893,893,893,0
|
|
20250205,171200,2489903135,893,893,893,893,0
|
|
20250205,171100,2489903135,893,893,893,893,0
|
|
20250205,171000,2489903135,893,893,893,893,0
|
|
20250205,170900,2489903135,893,893,893,893,0
|
|
20250205,170800,2489903135,893,893,893,893,0
|
|
20250205,170700,2489903135,893,893,893,893,0
|
|
20250205,170600,2489903135,893,893,893,893,0
|
|
20250205,170500,2489903135,893,893,893,893,0
|
|
20250205,170400,2489903135,893,893,893,893,21958
|
|
20250205,170300,2489903135,893,893,893,893,0
|
|
20250205,170200,2489903135,893,893,893,893,0
|
|
20250205,170100,2489903135,893,893,893,893,0
|
|
20250205,170000,2489903135,893,893,893,893,0
|
|
20250205,165900,2489903135,893,893,893,893,0
|
|
20250205,165800,2489903135,893,893,893,893,0
|
|
20250205,165700,2489903135,893,893,893,893,0
|
|
20250205,165600,2489903135,893,893,893,893,0
|
|
20250205,165500,2489903135,893,893,893,893,0
|
|
20250205,165400,2489903135,893,893,893,893,0
|
|
20250205,165300,2489903135,893,893,893,893,0
|
|
20250205,165200,2489903135,893,893,893,893,0
|
|
20250205,165100,2489903135,893,893,893,893,0
|
|
20250205,165000,2489903135,893,893,893,893,0
|
|
20250205,164900,2489903135,893,893,893,893,0
|
|
20250205,164800,2489903135,893,893,893,893,0
|
|
20250205,164700,2489903135,893,893,893,893,0
|
|
20250205,164600,2489903135,893,893,893,893,0
|
|
20250205,164500,2489903135,893,893,893,893,0
|
|
20250205,164400,2489903135,893,893,893,893,0
|
|
20250205,164300,2489903135,893,893,893,893,0
|
|
20250205,164200,2489903135,893,893,893,893,0
|
|
20250205,164100,2489903135,893,893,893,893,0
|
|
20250205,164000,2489903135,893,893,893,893,0
|
|
20250205,163900,2489903135,893,893,893,893,0
|
|
20250205,163800,2489903135,893,893,893,893,0
|
|
20250205,163700,2489903135,893,893,893,893,0
|
|
20250205,163600,2489903135,893,893,893,893,0
|
|
20250205,163500,2489903135,893,893,893,893,0
|
|
20250205,163400,2489903135,893,893,893,893,21958
|
|
20250205,163300,2489903135,893,893,893,893,0
|
|
20250205,163200,2489903135,893,893,893,893,0
|
|
20250205,163100,2489903135,893,893,893,893,0
|
|
20250205,163000,2489903135,893,893,893,893,0
|
|
20250205,162900,2489903135,893,893,893,893,0
|
|
20250205,162800,2489903135,893,893,893,893,0
|
|
20250205,162700,2489903135,893,893,893,893,0
|
|
20250205,162600,2489903135,893,893,893,893,0
|
|
20250205,162500,2489903135,893,893,893,893,0
|
|
20250205,162400,2489903135,893,893,893,893,0
|
|
20250205,162300,2489903135,893,893,893,893,0
|
|
20250205,162200,2489903135,893,893,893,893,0
|
|
20250205,162100,2489903135,893,893,893,893,0
|
|
20250205,162000,2489903135,893,893,893,893,0
|
|
20250205,161900,2489903135,893,893,893,893,0
|
|
20250205,161800,2489903135,893,893,893,893,0
|
|
20250205,161700,2489903135,893,893,893,893,0
|
|
20250205,161600,2489903135,893,893,893,893,0
|
|
20250205,161500,2489903135,893,893,893,893,0
|
|
20250205,161400,2489903135,893,893,893,893,0
|
|
20250205,161300,2489903135,893,893,893,893,0
|
|
20250205,161200,2489903135,893,893,893,893,0
|
|
20250205,161100,2489903135,893,893,893,893,0
|
|
20250205,161000,2489903135,893,893,893,893,0
|
|
20250205,160900,2489903135,893,893,893,893,0
|
|
20250205,160800,2489903135,893,893,893,893,0
|
|
20250205,160700,2489903135,893,893,893,893,0
|
|
20250205,160600,2489903135,893,893,893,893,0
|
|
20250205,160500,2489903135,893,893,893,893,0
|
|
20250205,160400,2489903135,893,893,893,893,21958
|
|
20250205,160300,2489903135,893,893,893,893,0
|
|
20250205,160200,2489903135,893,893,893,893,0
|
|
20250205,160100,2489903135,893,893,893,893,0
|
|
20250205,160000,2489903135,893,893,893,893,0
|
|
20250205,155900,2489903135,893,893,893,893,0
|
|
20250205,155800,2489903135,893,893,893,893,0
|
|
20250205,155700,2489903135,893,893,893,893,0
|
|
20250205,155600,2489903135,893,893,893,893,0
|
|
20250205,155500,2489903135,893,893,893,893,0
|
|
20250205,155400,2489903135,893,893,893,893,0
|
|
20250205,155300,2489903135,893,893,893,893,0
|
|
20250205,155200,2489903135,893,893,893,893,0
|
|
20250205,155100,2489903135,893,893,893,893,0
|
|
20250205,155000,2489903135,893,893,893,893,0
|
|
20250205,154900,2489903135,893,893,893,893,0
|
|
20250205,154800,2489903135,893,893,893,893,0
|
|
20250205,154700,2489903135,893,893,893,893,0
|
|
20250205,154600,2489903135,893,893,893,893,0
|
|
20250205,154500,2489903135,893,893,893,893,0
|
|
20250205,154400,2489903135,893,893,893,893,0
|
|
20250205,154300,2489903135,893,893,893,893,0
|
|
20250205,154200,2489903135,893,893,893,893,0
|
|
20250205,154100,2489903135,893,893,893,893,0
|
|
20250205,154000,2489903135,893,893,893,893,0
|
|
20250205,153900,2489903135,893,893,893,893,0
|
|
20250205,153800,2489903135,893,893,893,893,0
|
|
20250205,153700,2489903135,893,893,893,893,0
|
|
20250205,153600,2489903135,893,893,893,893,0
|
|
20250205,153500,2489903135,893,893,893,893,0
|
|
20250205,153400,2489903135,893,893,893,893,21958
|
|
20250205,153300,2489903135,893,893,893,893,0
|
|
20250205,153200,2489903135,893,893,893,893,0
|
|
20250205,153100,2489903135,893,893,893,893,0
|
|
20250205,153000,2489903135,893,893,893,893,21958
|
|
20250205,152900,2470294641,893,893,893,893,0
|
|
20250205,152800,2470294641,893,893,893,893,0
|
|
20250205,152700,2470294641,893,893,893,893,0
|
|
20250205,152600,2470294641,893,893,893,893,0
|
|
20250205,152500,2470294641,893,893,893,893,0
|
|
20250205,152400,2470294641,893,893,893,893,0
|
|
20250205,152300,2470294641,893,893,893,893,0
|
|
20250205,152200,2470294641,893,893,893,893,0
|
|
20250205,152100,2470294641,893,893,893,893,0
|
|
20250205,152000,2470294641,893,893,893,893,0
|
|
20250205,151900,2470294641,893,893,894,893,10958
|
|
20250205,151800,2460505913,893,892,893,892,13179
|
|
20250205,151700,2448739993,892,892,892,891,6103
|
|
20250205,151600,2443296124,892,892,892,892,1400
|
|
20250205,151500,2442047324,892,892,892,892,2752
|
|
20250205,151400,2439592540,892,892,893,892,5039
|
|
20250205,151300,2435095704,892,892,893,891,14011
|
|
20250205,151200,2422597798,892,891,892,891,3189
|
|
20250205,151100,2419756260,891,891,892,891,995
|
|
20250205,151000,2418869027,892,892,892,890,26801
|
|
20250205,150900,2394974602,892,891,892,891,405
|
|
20250205,150800,2394613735,891,891,892,891,893
|
|
20250205,150700,2393818071,890,890,891,889,11934
|
|
20250205,150600,2383200140,890,890,890,889,2359
|
|
20250205,150500,2381101084,890,890,890,889,1587
|
|
20250205,150400,2379689243,889,891,891,889,6208
|
|
20250205,150300,2374163236,891,890,891,890,7139
|
|
20250205,150200,2367809525,890,890,890,889,17464
|
|
20250205,150100,2352281570,890,891,891,890,5725
|
|
20250205,150000,2347182358,891,891,891,890,3212
|
|
20250205,145900,2344322628,891,890,891,889,4933
|
|
20250205,145800,2339933078,891,890,891,890,139
|
|
20250205,145700,2339809366,890,890,890,890,3769
|
|
20250205,145600,2336454956,890,890,890,890,3264
|
|
20250205,145500,2333549996,890,890,890,890,687
|
|
20250205,145400,2332938566,890,890,890,890,6777
|
|
20250205,145300,2326907036,891,891,891,889,6282
|
|
20250205,145200,2321319488,891,890,891,889,5948
|
|
20250205,145100,2316026642,890,891,891,890,14729
|
|
20250205,145000,2302916266,893,891,893,890,3902
|
|
20250205,144900,2299442460,890,891,892,890,6697
|
|
20250205,144800,2293477064,891,891,891,890,1476
|
|
20250205,144700,2292162059,891,891,891,891,1227
|
|
20250205,144600,2291068802,891,891,891,891,304
|
|
20250205,144500,2290797938,891,890,893,889,7658
|
|
20250205,144400,2283972893,889,892,892,889,6610
|
|
20250205,144300,2278095805,893,891,893,889,29486
|
|
20250205,144200,2251837980,891,891,891,890,1235
|
|
20250205,144100,2250738695,891,889,891,889,4787
|
|
20250205,144000,2246478079,890,890,890,889,6637
|
|
20250205,143900,2240571150,890,889,890,889,19074
|
|
20250205,143800,2223600107,889,889,891,889,21051
|
|
20250205,143700,2204885265,890,890,891,889,6578
|
|
20250205,143600,2199034862,890,891,891,890,481
|
|
20250205,143500,2198606734,891,892,892,889,17208
|
|
20250205,143400,2183291889,891,890,891,890,2426
|
|
20250205,143300,2181131746,890,891,891,889,109681
|
|
20250205,143200,2083515720,891,891,891,891,976
|
|
20250205,143100,2082646104,891,891,891,890,27526
|
|
20250205,143000,2058120532,892,892,892,892,14083
|
|
20250205,142900,2045558496,893,893,893,893,2
|
|
20250205,142800,2045556710,892,892,893,892,466
|
|
20250205,142700,2045141037,892,893,893,892,311
|
|
20250205,142600,2044863569,893,893,893,892,8215
|
|
20250205,142500,2037528959,893,893,893,893,349
|
|
20250205,142400,2037217302,892,892,893,892,704
|
|
20250205,142300,2036588677,892,893,893,892,2001
|
|
20250205,142200,2034802074,893,893,893,893,9308
|
|
20250205,142100,2026490030,893,893,893,893,2518
|
|
20250205,142000,2024241456,893,893,894,893,4700
|
|
20250205,141900,2020043956,894,894,894,893,225
|
|
20250205,141800,2019842822,894,894,894,893,310
|
|
20250205,141700,2019565683,893,893,894,893,2816
|
|
20250205,141600,2017048779,893,894,894,893,346
|
|
20250205,141500,2016739583,893,893,893,893,12931
|
|
20250205,141400,2005192200,892,893,893,892,1170
|
|
20250205,141300,2004148552,892,892,893,892,2572
|
|
20250205,141200,2001854027,893,891,893,891,51
|
|
20250205,141100,2001808486,893,892,893,891,2066
|
|
20250205,141000,1999966386,891,892,892,891,1249
|
|
20250205,140900,1998852695,892,891,892,891,7870
|
|
20250205,140800,1991838655,891,891,891,891,4300
|
|
20250205,140700,1988007355,891,891,891,891,2347
|
|
20250205,140600,1985916178,891,892,892,891,57
|
|
20250205,140500,1985865335,892,892,892,891,7700
|
|
20250205,140400,1979000943,892,892,892,892,4509
|
|
20250205,140300,1974978915,892,892,892,892,82
|
|
20250205,140200,1974905771,893,893,893,892,2162
|
|
20250205,140100,1972975106,892,893,893,892,2
|
|
20250205,140000,1972973321,893,893,893,892,1398
|
|
20250205,135900,1971726041,893,893,893,891,2152
|
|
20250205,135800,1969807235,892,891,892,891,3659
|
|
20250205,135700,1966543408,892,892,892,892,4613
|
|
20250205,135600,1962428612,893,892,893,891,6663
|
|
20250205,135500,1956490536,892,892,892,892,288
|
|
20250205,135400,1956233640,892,892,892,891,3267
|
|
20250205,135300,1953321076,892,892,892,891,15001
|
|
20250205,135200,1939940247,892,892,892,891,1171
|
|
20250205,135100,1938895758,892,892,892,892,4
|
|
20250205,135000,1938892190,892,891,892,891,15133
|
|
20250205,134900,1925406377,892,891,892,891,3074
|
|
20250205,134800,1922667212,891,892,892,891,1093
|
|
20250205,134700,1921693109,892,892,892,892,1090
|
|
20250205,134600,1920720829,892,892,892,891,3144
|
|
20250205,134500,1917919058,892,892,892,892,28
|
|
20250205,134400,1917894082,892,891,892,891,2010
|
|
20250205,134300,1916102672,891,892,892,891,1739
|
|
20250205,134200,1914552915,892,893,893,891,7720
|
|
20250205,134100,1907667670,893,893,893,892,2932
|
|
20250205,134000,1905049412,893,893,893,893,159
|
|
20250205,133900,1904907425,893,893,893,892,815
|
|
20250205,133800,1904179640,894,892,894,892,7425
|
|
20250205,133700,1897556538,892,892,892,892,2405
|
|
20250205,133600,1895411278,891,891,892,891,31726
|
|
20250205,133500,1867125686,892,893,893,891,10874
|
|
20250205,133400,1857429190,892,894,894,892,30352
|
|
20250205,133300,1830346673,894,894,894,893,15108
|
|
20250205,133200,1816854489,894,894,895,894,11349
|
|
20250205,133100,1806708460,895,895,895,895,84
|
|
20250205,133000,1806633280,895,895,895,894,10198
|
|
20250205,132900,1797516070,895,895,895,895,549
|
|
20250205,132800,1797024715,894,894,894,894,1100
|
|
20250205,132700,1796041315,895,895,895,894,110
|
|
20250205,132600,1795942882,894,895,895,894,89
|
|
20250205,132500,1795863228,895,895,896,895,543
|
|
20250205,132400,1795376844,895,896,896,895,40217
|
|
20250205,132300,1759382076,896,896,896,896,953
|
|
20250205,132200,1758528188,896,896,896,895,3488
|
|
20250205,132100,1755404245,896,896,896,896,1443
|
|
20250205,132000,1754111317,896,896,896,896,265
|
|
20250205,131900,1753873877,895,896,896,895,1099
|
|
20250205,131800,1752889649,896,896,896,896,2128
|
|
20250205,131700,1750982961,895,896,896,895,7256
|
|
20250205,131600,1744488714,895,895,895,895,70
|
|
20250205,131500,1744426064,895,896,896,895,33
|
|
20250205,131400,1744396519,896,896,896,896,71
|
|
20250205,131300,1744332903,896,896,896,896,1010
|
|
20250205,131200,1743427943,897,896,897,896,5959
|
|
20250205,131100,1738088116,896,897,897,896,6901
|
|
20250205,131000,1731904819,896,896,896,896,120
|
|
20250205,130900,1731797299,897,896,897,896,1117
|
|
20250205,130800,1730796346,896,895,896,895,1471
|
|
20250205,130700,1729478396,895,896,896,895,5279
|
|
20250205,130600,1724753575,896,895,896,895,4695
|
|
20250205,130500,1720551543,896,896,896,896,6289
|
|
20250205,130400,1714916599,896,896,896,896,499
|
|
20250205,130300,1714469495,895,896,896,895,5015
|
|
20250205,130200,1709976105,897,897,897,896,581
|
|
20250205,130100,1709454978,897,896,897,896,11697
|
|
20250205,130000,1698973544,896,896,897,896,5330
|
|
20250205,125900,1694197863,896,896,897,896,3111
|
|
20250205,125800,1691410397,897,897,897,897,750
|
|
20250205,125700,1690737647,897,897,897,897,1161
|
|
20250205,125600,1689696230,897,897,897,897,659
|
|
20250205,125500,1689105107,897,897,897,897,746
|
|
20250205,125400,1688435945,897,897,897,897,22
|
|
20250205,125300,1688416211,897,897,897,897,5138
|
|
20250205,125200,1683807425,897,897,897,897,1516
|
|
20250205,125100,1682447573,896,896,896,896,4129
|
|
20250205,125000,1678747989,897,897,897,896,3480
|
|
20250205,124900,1675627633,897,896,897,896,20006
|
|
20250205,124800,1657702158,896,897,897,896,21000
|
|
20250205,124700,1638885158,897,897,897,897,103
|
|
20250205,124600,1638792767,896,897,897,896,13291
|
|
20250205,124500,1626871121,897,897,897,897,2828
|
|
20250205,124400,1624334405,897,896,898,896,8516
|
|
20250205,124300,1616695504,897,897,897,896,1554
|
|
20250205,124200,1615301567,897,897,897,897,384
|
|
20250205,124100,1614957119,897,897,897,897,1332
|
|
20250205,124000,1613762315,897,897,897,896,9533
|
|
20250205,123900,1605211215,897,897,897,897,175
|
|
20250205,123800,1605054240,897,897,897,897,2455
|
|
20250205,123700,1602852105,897,897,898,897,12279
|
|
20250205,123600,1591833656,897,896,898,896,6095
|
|
20250205,123500,1586372431,896,897,897,896,5760
|
|
20250205,123400,1581210430,897,897,897,897,1333
|
|
20250205,123300,1580014729,897,898,898,897,1145
|
|
20250205,123200,1578987626,897,897,897,896,5402
|
|
20250205,123100,1574142533,896,897,897,896,7804
|
|
20250205,123000,1567149648,897,897,897,896,235
|
|
20250205,122900,1566938969,897,897,897,897,1616
|
|
20250205,122800,1565489417,897,897,897,896,2253
|
|
20250205,122700,1563468536,897,897,897,897,25029
|
|
20250205,122600,1541017523,898,898,898,898,551
|
|
20250205,122500,1540522725,898,898,898,897,5840
|
|
20250205,122400,1535282955,898,898,898,898,2541
|
|
20250205,122300,1533001137,898,898,898,898,7010
|
|
20250205,122200,1526706157,898,898,898,896,7389
|
|
20250205,122100,1520085310,898,898,898,898,1061
|
|
20250205,122000,1519132532,897,897,897,897,961
|
|
20250205,121900,1518270515,897,896,897,896,3126
|
|
20250205,121800,1515466597,897,897,897,897,31
|
|
20250205,121700,1515438790,897,897,897,896,532
|
|
20250205,121600,1514961589,897,897,897,897,1185
|
|
20250205,121500,1513898644,897,896,897,896,4106
|
|
20250205,121400,1510219462,896,897,897,896,948
|
|
20250205,121300,1509369431,897,897,897,897,686
|
|
20250205,121200,1508754089,896,897,898,896,2683
|
|
20250205,121100,1506347741,897,896,897,896,79
|
|
20250205,121000,1506276953,896,897,898,896,6204
|
|
20250205,120900,1500717398,897,898,898,897,647
|
|
20250205,120800,1500136856,897,897,897,897,228
|
|
20250205,120700,1499932340,897,898,898,897,1503
|
|
20250205,120600,1498583366,898,896,898,896,2648
|
|
20250205,120500,1496205558,896,898,898,896,10702
|
|
20250205,120400,1486607464,898,897,898,897,709
|
|
20250205,120300,1485971182,897,898,898,897,155
|
|
20250205,120200,1485832142,897,897,898,897,1300
|
|
20250205,120100,1484665942,898,897,898,897,12151
|
|
20250205,120000,1473758531,897,897,897,897,970
|
|
20250205,115900,1472888441,897,896,897,896,3131
|
|
20250205,115800,1470081935,896,896,896,896,2044
|
|
20250205,115700,1468250511,897,897,897,897,7339
|
|
20250205,115600,1461667428,897,897,897,896,5184
|
|
20250205,115500,1457022539,897,897,897,897,733
|
|
20250205,115400,1456365038,897,897,897,896,3676
|
|
20250205,115300,1453070413,897,897,897,896,3039
|
|
20250205,115200,1450345452,897,897,897,896,5508
|
|
20250205,115100,1445410160,897,896,897,896,2378
|
|
20250205,115000,1443278214,896,896,896,896,17
|
|
20250205,114900,1443262982,896,897,897,896,3190
|
|
20250205,114800,1440402772,897,897,897,896,369
|
|
20250205,114700,1440072079,897,897,897,896,3923
|
|
20250205,114600,1436556581,897,897,897,896,1932
|
|
20250205,114500,1434823594,897,897,897,896,2338
|
|
20250205,114400,1432728725,897,897,897,897,360
|
|
20250205,114300,1432405805,897,897,897,897,62
|
|
20250205,114200,1432350191,897,897,898,897,10885
|
|
20250205,114100,1422585978,897,898,898,897,788
|
|
20250205,114000,1421878627,898,898,898,898,1679
|
|
20250205,113900,1420370885,898,898,898,898,23116
|
|
20250205,113800,1399612717,898,898,899,898,6592
|
|
20250205,113700,1393693054,899,899,899,898,5888
|
|
20250205,113600,1388404642,899,899,899,899,1672
|
|
20250205,113500,1386901514,899,899,899,899,633
|
|
20250205,113400,1386332447,899,899,899,899,8565
|
|
20250205,113300,1378632512,899,898,899,898,3208
|
|
20250205,113200,1375751418,898,899,899,898,5031
|
|
20250205,113100,1371228552,899,899,899,899,1700
|
|
20250205,113000,1369700252,899,899,899,898,1239
|
|
20250205,112900,1368586919,899,899,899,898,425
|
|
20250205,112800,1368204902,899,899,899,899,1738
|
|
20250205,112700,1366642440,899,899,899,899,26
|
|
20250205,112600,1366619066,899,899,899,899,9405
|
|
20250205,112500,1358163971,899,898,899,898,1322
|
|
20250205,112400,1356976017,899,899,899,898,3425
|
|
20250205,112300,1353899492,899,899,899,898,1035
|
|
20250205,112200,1352969527,899,898,899,898,9025
|
|
20250205,112100,1344865075,898,897,898,897,700
|
|
20250205,112000,1344236948,898,898,898,897,137
|
|
20250205,111900,1344113923,897,897,898,897,1161
|
|
20250205,111800,1343072165,897,897,898,897,11954
|
|
20250205,111700,1332348707,897,897,897,897,118
|
|
20250205,111600,1332242861,897,896,897,896,1284
|
|
20250205,111500,1331091137,896,896,896,896,4996
|
|
20250205,111400,1326614721,896,897,897,896,11020
|
|
20250205,111300,1316740781,896,897,897,896,719
|
|
20250205,111200,1316096020,897,898,898,897,588
|
|
20250205,111100,1315568564,898,898,898,898,6045
|
|
20250205,111000,1310140154,896,896,897,896,3222
|
|
20250205,110900,1307253100,898,898,898,897,8414
|
|
20250205,110800,1299700692,898,898,898,897,1602
|
|
20250205,110700,1298263097,898,898,898,897,1804
|
|
20250205,110600,1296643106,898,898,898,898,132
|
|
20250205,110500,1296524570,898,898,898,897,2310
|
|
20250205,110400,1294450191,898,898,898,898,3264
|
|
20250205,110300,1291519119,898,897,898,897,207
|
|
20250205,110200,1291333234,898,898,898,897,883
|
|
20250205,110100,1290540850,897,898,898,896,14411
|
|
20250205,110000,1277618375,898,897,898,897,41
|
|
20250205,105900,1277581558,898,898,898,898,3992
|
|
20250205,105800,1273996742,898,898,898,898,3374
|
|
20250205,105700,1270966890,898,898,898,898,9727
|
|
20250205,105600,1262232044,899,899,899,898,5948
|
|
20250205,105500,1256885804,898,899,899,898,1165
|
|
20250205,105400,1255838669,899,899,899,899,11655
|
|
20250205,105300,1245360824,899,898,899,898,1743
|
|
20250205,105200,1243795507,898,899,899,898,1515
|
|
20250205,105100,1242434281,898,898,898,898,11897
|
|
20250205,105000,1231750775,898,896,898,896,13410
|
|
20250205,104900,1219735015,895,896,896,895,510
|
|
20250205,104800,1219278056,896,897,897,896,3139
|
|
20250205,104700,1216463177,897,896,897,895,4910
|
|
20250205,104600,1212060981,897,897,897,897,421
|
|
20250205,104500,1211683344,897,896,897,896,2346
|
|
20250205,104400,1209579407,897,897,897,897,812
|
|
20250205,104300,1208851043,897,898,898,896,1495
|
|
20250205,104200,1207511504,896,898,898,896,7739
|
|
20250205,104100,1200569794,898,897,898,897,5202
|
|
20250205,104000,1195903396,897,896,897,896,799
|
|
20250205,103900,1195186744,896,897,897,896,6283
|
|
20250205,103800,1189555900,898,896,898,896,3229
|
|
20250205,103700,1186659807,896,898,898,895,17858
|
|
20250205,103600,1170672783,898,899,899,896,4653
|
|
20250205,103500,1166502020,897,899,899,897,13127
|
|
20250205,103400,1154714222,899,897,899,897,1701
|
|
20250205,103300,1153187213,897,895,897,895,1135
|
|
20250205,103200,1152170054,896,896,896,895,595
|
|
20250205,103100,1151636943,896,896,896,896,10117
|
|
20250205,103000,1142572111,896,896,896,896,528
|
|
20250205,102900,1142099023,896,896,896,896,10994
|
|
20250205,102800,1132248399,896,895,896,895,2542
|
|
20250205,102700,1129970768,896,895,896,895,1587
|
|
20250205,102600,1128550297,895,894,895,894,2493
|
|
20250205,102500,1126319573,894,893,894,893,2347
|
|
20250205,102400,1124221595,893,893,893,893,1946
|
|
20250205,102300,1122483817,893,893,893,893,8626
|
|
20250205,102200,1114780799,893,893,893,892,19472
|
|
20250205,102100,1097394339,893,892,893,892,1521
|
|
20250205,102000,1096037581,892,892,892,892,1532
|
|
20250205,101900,1094671037,892,893,893,892,2776
|
|
20250205,101800,1092193071,893,893,893,893,2836
|
|
20250205,101700,1089660523,893,892,893,892,39538
|
|
20250205,101600,1054354320,892,893,893,892,118
|
|
20250205,101500,1054248951,893,891,893,891,7939
|
|
20250205,101400,1047168023,891,892,892,891,2363
|
|
20250205,101300,1045061737,892,892,892,891,2251
|
|
20250205,101200,1043055436,892,892,892,891,5635
|
|
20250205,101100,1038034148,891,892,893,891,14127
|
|
20250205,101000,1025430264,892,893,893,892,4074
|
|
20250205,100900,1021795939,893,893,894,892,13524
|
|
20250205,100800,1009720021,893,893,894,892,13191
|
|
20250205,100700,997941143,892,893,894,892,8966
|
|
20250205,100600,989935186,893,894,894,893,885
|
|
20250205,100500,989144796,894,891,894,891,34552
|
|
20250205,100400,958263509,892,891,892,891,14302
|
|
20250205,100300,945518646,891,891,891,890,29956
|
|
20250205,100200,918845979,891,892,892,891,3830
|
|
20250205,100100,915431819,892,892,892,891,5671
|
|
20250205,100000,910374487,892,893,893,892,4564
|
|
20250205,095900,906303294,893,892,893,892,3167
|
|
20250205,095800,903478319,893,892,893,891,2777
|
|
20250205,095700,900999436,891,891,893,891,8070
|
|
20250205,095600,893808006,891,893,893,891,15336
|
|
20250205,095500,880127984,893,893,893,892,6041
|
|
20250205,095400,874736295,894,894,895,892,15906
|
|
20250205,095300,860524129,895,895,896,894,8263
|
|
20250205,095200,853133702,895,895,896,895,8342
|
|
20250205,095100,845667572,896,897,897,896,4294
|
|
20250205,095000,841820134,897,896,897,895,11667
|
|
20250205,094900,831370713,896,895,896,895,11472
|
|
20250205,094800,821094629,896,895,896,895,16908
|
|
20250205,094700,805961891,896,896,896,895,2394
|
|
20250205,094600,803818001,896,897,897,895,9335
|
|
20250205,094500,795459410,897,896,897,896,2064
|
|
20250205,094400,793610052,896,897,897,896,7823
|
|
20250205,094300,786599339,896,897,897,896,4962
|
|
20250205,094200,782150545,897,896,897,896,4771
|
|
20250205,094100,777874147,897,897,897,896,9552
|
|
20250205,094000,769314349,897,898,898,896,39870
|
|
20250205,093900,733533274,900,898,900,898,4271
|
|
20250205,093800,729695104,898,902,902,898,12231
|
|
20250205,093700,718694390,901,901,902,899,4967
|
|
20250205,093600,714217850,901,903,903,900,32169
|
|
20250205,093500,685256567,903,902,903,902,4181
|
|
20250205,093400,681484961,902,901,902,900,10489
|
|
20250205,093300,672031543,901,901,901,900,3649
|
|
20250205,093200,668743862,901,901,901,900,1400
|
|
20250205,093100,667482632,902,901,902,901,4773
|
|
20250205,093000,663180642,901,900,901,899,6414
|
|
20250205,092900,657408543,900,900,902,900,10529
|
|
20250205,092800,647932331,900,900,902,900,5839
|
|
20250205,092700,642668036,901,901,901,900,4546
|
|
20250205,092600,638575098,901,903,903,899,15595
|
|
20250205,092500,624538038,903,901,903,899,26049
|
|
20250205,092400,601072430,901,899,901,899,34447
|
|
20250205,092300,570078072,899,898,899,898,3000
|
|
20250205,092200,567381522,899,898,899,898,5597
|
|
20250205,092100,562355216,898,899,899,898,4724
|
|
20250205,092000,558112840,899,899,899,899,4880
|
|
20250205,091900,553725720,899,896,900,896,31043
|
|
20250205,091800,525867814,895,895,896,894,18017
|
|
20250205,091700,509736877,894,896,896,894,1979
|
|
20250205,091600,507963879,896,895,896,893,1253
|
|
20250205,091500,506842941,895,892,897,891,68993
|
|
20250205,091400,445214023,893,893,893,890,8554
|
|
20250205,091300,437597264,893,893,893,892,13213
|
|
20250205,091200,425809306,892,895,895,892,11802
|
|
20250205,091100,415261011,894,895,898,894,25476
|
|
20250205,091000,392419686,895,892,895,892,3071
|
|
20250205,090900,389678848,892,890,892,889,16490
|
|
20250205,090800,375011826,889,885,890,885,54964
|
|
20250205,090700,326270654,885,885,885,883,18728
|
|
20250205,090600,309711707,884,885,885,883,36642
|
|
20250205,090500,277323981,885,883,885,883,25095
|
|
20250205,090400,255159219,882,883,887,882,65817
|
|
20250205,090300,197037671,883,891,894,881,122422
|
|
20250205,090200,88318482,890,896,896,890,39909
|
|
20250205,090100,52735121,896,899,899,895,45290
|
|
20250205,090000,12064387,899,899,901,899,13417
|