586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184300,3680182270,975,975,975,975,58049
|
|
20250204,184200,3680182270,975,975,975,975,0
|
|
20250204,184100,3680182270,975,975,975,975,0
|
|
20250204,184000,3680182270,975,975,975,975,0
|
|
20250204,183900,3680182270,975,975,975,975,0
|
|
20250204,183800,3680182270,975,975,975,975,0
|
|
20250204,183700,3680182270,975,975,975,975,0
|
|
20250204,183600,3680182270,975,975,975,975,0
|
|
20250204,183500,3680182270,975,975,975,975,0
|
|
20250204,183400,3680182270,975,975,975,975,0
|
|
20250204,183300,3680182270,975,975,975,975,0
|
|
20250204,183200,3680182270,975,975,975,975,0
|
|
20250204,183100,3680182270,975,975,975,975,0
|
|
20250204,183000,3680182270,975,975,975,975,0
|
|
20250204,182900,3680182270,975,975,975,975,0
|
|
20250204,182800,3680182270,975,975,975,975,0
|
|
20250204,182700,3680182270,975,975,975,975,0
|
|
20250204,182600,3680182270,975,975,975,975,0
|
|
20250204,182500,3680182270,975,975,975,975,0
|
|
20250204,182400,3680182270,975,975,975,975,0
|
|
20250204,182300,3680182270,975,975,975,975,0
|
|
20250204,182200,3680182270,975,975,975,975,0
|
|
20250204,182100,3680182270,975,975,975,975,0
|
|
20250204,182000,3680182270,975,975,975,975,0
|
|
20250204,181900,3680182270,975,975,975,975,0
|
|
20250204,181800,3680182270,975,975,975,975,0
|
|
20250204,181700,3680182270,975,975,975,975,0
|
|
20250204,181600,3680182270,975,975,975,975,0
|
|
20250204,181500,3680182270,975,975,975,975,0
|
|
20250204,181400,3680182270,975,975,975,975,0
|
|
20250204,181300,3680182270,975,975,975,975,58049
|
|
20250204,181200,3680182270,975,975,975,975,0
|
|
20250204,181100,3680182270,975,975,975,975,0
|
|
20250204,181000,3680182270,975,975,975,975,0
|
|
20250204,180900,3680182270,975,975,975,975,0
|
|
20250204,180800,3680182270,975,975,975,975,0
|
|
20250204,180700,3680182270,975,975,975,975,0
|
|
20250204,180600,3680182270,975,975,975,975,0
|
|
20250204,180500,3680182270,975,975,975,975,0
|
|
20250204,180400,3680182270,975,975,975,975,0
|
|
20250204,180300,3680182270,975,975,975,975,0
|
|
20250204,180200,3680182270,975,975,975,975,0
|
|
20250204,180100,3680182270,975,975,975,975,0
|
|
20250204,180000,3680182270,975,975,975,975,0
|
|
20250204,175900,3680182270,975,975,975,975,0
|
|
20250204,175800,3680182270,975,975,975,975,0
|
|
20250204,175700,3680182270,975,975,975,975,0
|
|
20250204,175600,3680182270,975,975,975,975,0
|
|
20250204,175500,3680182270,975,975,975,975,0
|
|
20250204,175400,3680182270,975,975,975,975,0
|
|
20250204,175300,3680182270,975,975,975,975,0
|
|
20250204,175200,3680182270,975,975,975,975,0
|
|
20250204,175100,3680182270,975,975,975,975,0
|
|
20250204,175000,3680182270,975,975,975,975,0
|
|
20250204,174900,3680182270,975,975,975,975,0
|
|
20250204,174800,3680182270,975,975,975,975,0
|
|
20250204,174700,3680182270,975,975,975,975,0
|
|
20250204,174600,3680182270,975,975,975,975,0
|
|
20250204,174500,3680182270,975,975,975,975,0
|
|
20250204,174400,3680182270,975,975,975,975,0
|
|
20250204,174300,3680182270,975,975,975,975,58049
|
|
20250204,174200,3680182270,975,975,975,975,0
|
|
20250204,174100,3680182270,975,975,975,975,0
|
|
20250204,174000,3680182270,975,975,975,975,0
|
|
20250204,173900,3680182270,975,975,975,975,0
|
|
20250204,173800,3680182270,975,975,975,975,0
|
|
20250204,173700,3680182270,975,975,975,975,0
|
|
20250204,173600,3680182270,975,975,975,975,0
|
|
20250204,173500,3680182270,975,975,975,975,0
|
|
20250204,173400,3680182270,975,975,975,975,0
|
|
20250204,173300,3680182270,975,975,975,975,0
|
|
20250204,173200,3680182270,975,975,975,975,0
|
|
20250204,173100,3680182270,975,975,975,975,0
|
|
20250204,173000,3680182270,975,975,975,975,0
|
|
20250204,172900,3680182270,975,975,975,975,0
|
|
20250204,172800,3680182270,975,975,975,975,0
|
|
20250204,172700,3680182270,975,975,975,975,0
|
|
20250204,172600,3680182270,975,975,975,975,0
|
|
20250204,172500,3680182270,975,975,975,975,0
|
|
20250204,172400,3680182270,975,975,975,975,0
|
|
20250204,172300,3680182270,975,975,975,975,0
|
|
20250204,172200,3680182270,975,975,975,975,0
|
|
20250204,172100,3680182270,975,975,975,975,0
|
|
20250204,172000,3680182270,975,975,975,975,0
|
|
20250204,171900,3680182270,975,975,975,975,0
|
|
20250204,171800,3680182270,975,975,975,975,0
|
|
20250204,171700,3680182270,975,975,975,975,0
|
|
20250204,171600,3680182270,975,975,975,975,0
|
|
20250204,171500,3680182270,975,975,975,975,0
|
|
20250204,171400,3680182270,975,975,975,975,0
|
|
20250204,171300,3680182270,975,975,975,975,58049
|
|
20250204,171200,3680182270,975,975,975,975,0
|
|
20250204,171100,3680182270,975,975,975,975,0
|
|
20250204,171000,3680182270,975,975,975,975,0
|
|
20250204,170900,3680182270,975,975,975,975,0
|
|
20250204,170800,3680182270,975,975,975,975,0
|
|
20250204,170700,3680182270,975,975,975,975,0
|
|
20250204,170600,3680182270,975,975,975,975,0
|
|
20250204,170500,3680182270,975,975,975,975,0
|
|
20250204,170400,3680182270,975,975,975,975,0
|
|
20250204,170300,3680182270,975,975,975,975,0
|
|
20250204,170200,3680182270,975,975,975,975,0
|
|
20250204,170100,3680182270,975,975,975,975,0
|
|
20250204,170000,3680182270,975,975,975,975,0
|
|
20250204,165900,3680182270,975,975,975,975,0
|
|
20250204,165800,3680182270,975,975,975,975,0
|
|
20250204,165700,3680182270,975,975,975,975,0
|
|
20250204,165600,3680182270,975,975,975,975,0
|
|
20250204,165500,3680182270,975,975,975,975,0
|
|
20250204,165400,3680182270,975,975,975,975,0
|
|
20250204,165300,3680182270,975,975,975,975,0
|
|
20250204,165200,3680182270,975,975,975,975,0
|
|
20250204,165100,3680182270,975,975,975,975,0
|
|
20250204,165000,3680182270,975,975,975,975,0
|
|
20250204,164900,3680182270,975,975,975,975,0
|
|
20250204,164800,3680182270,975,975,975,975,0
|
|
20250204,164700,3680182270,975,975,975,975,0
|
|
20250204,164600,3680182270,975,975,975,975,0
|
|
20250204,164500,3680182270,975,975,975,975,0
|
|
20250204,164400,3680182270,975,975,975,975,0
|
|
20250204,164300,3680182270,975,975,975,975,58049
|
|
20250204,164200,3680182270,975,975,975,975,0
|
|
20250204,164100,3680182270,975,975,975,975,0
|
|
20250204,164000,3680182270,975,975,975,975,0
|
|
20250204,163900,3680182270,975,975,975,975,0
|
|
20250204,163800,3680182270,975,975,975,975,0
|
|
20250204,163700,3680182270,975,975,975,975,0
|
|
20250204,163600,3680182270,975,975,975,975,0
|
|
20250204,163500,3680182270,975,975,975,975,0
|
|
20250204,163400,3680182270,975,975,975,975,0
|
|
20250204,163300,3680182270,975,975,975,975,0
|
|
20250204,163200,3680182270,975,975,975,975,0
|
|
20250204,163100,3680182270,975,975,975,975,0
|
|
20250204,163000,3680182270,975,975,975,975,0
|
|
20250204,162900,3680182270,975,975,975,975,0
|
|
20250204,162800,3680182270,975,975,975,975,0
|
|
20250204,162700,3680182270,975,975,975,975,0
|
|
20250204,162600,3680182270,975,975,975,975,0
|
|
20250204,162500,3680182270,975,975,975,975,0
|
|
20250204,162400,3680182270,975,975,975,975,0
|
|
20250204,162300,3680182270,975,975,975,975,0
|
|
20250204,162200,3680182270,975,975,975,975,0
|
|
20250204,162100,3680182270,975,975,975,975,0
|
|
20250204,162000,3680182270,975,975,975,975,0
|
|
20250204,161900,3680182270,975,975,975,975,0
|
|
20250204,161800,3680182270,975,975,975,975,0
|
|
20250204,161700,3680182270,975,975,975,975,0
|
|
20250204,161600,3680182270,975,975,975,975,0
|
|
20250204,161500,3680182270,975,975,975,975,0
|
|
20250204,161400,3680182270,975,975,975,975,0
|
|
20250204,161300,3680182270,975,975,975,975,58049
|
|
20250204,161200,3680182270,975,975,975,975,0
|
|
20250204,161100,3680182270,975,975,975,975,0
|
|
20250204,161000,3680182270,975,975,975,975,0
|
|
20250204,160900,3680182270,975,975,975,975,0
|
|
20250204,160800,3680182270,975,975,975,975,0
|
|
20250204,160700,3680182270,975,975,975,975,0
|
|
20250204,160600,3680182270,975,975,975,975,0
|
|
20250204,160500,3680182270,975,975,975,975,0
|
|
20250204,160400,3680182270,975,975,975,975,0
|
|
20250204,160300,3680182270,975,975,975,975,0
|
|
20250204,160200,3680182270,975,975,975,975,0
|
|
20250204,160100,3680182270,975,975,975,975,0
|
|
20250204,160000,3680182270,975,975,975,975,0
|
|
20250204,155900,3680182270,975,975,975,975,0
|
|
20250204,155800,3680182270,975,975,975,975,0
|
|
20250204,155700,3680182270,975,975,975,975,0
|
|
20250204,155600,3680182270,975,975,975,975,0
|
|
20250204,155500,3680182270,975,975,975,975,0
|
|
20250204,155400,3680182270,975,975,975,975,0
|
|
20250204,155300,3680182270,975,975,975,975,0
|
|
20250204,155200,3680182270,975,975,975,975,0
|
|
20250204,155100,3680182270,975,975,975,975,0
|
|
20250204,155000,3680182270,975,975,975,975,0
|
|
20250204,154900,3680182270,975,975,975,975,0
|
|
20250204,154800,3680182270,975,975,975,975,0
|
|
20250204,154700,3680182270,975,975,975,975,0
|
|
20250204,154600,3680182270,975,975,975,975,0
|
|
20250204,154500,3680182270,975,975,975,975,0
|
|
20250204,154400,3680182270,975,975,975,975,0
|
|
20250204,154300,3680182270,975,975,975,975,58049
|
|
20250204,154200,3680182270,975,975,975,975,0
|
|
20250204,154100,3680182270,975,975,975,975,0
|
|
20250204,154000,3680182270,975,975,975,975,0
|
|
20250204,153900,3680182270,975,975,975,975,0
|
|
20250204,153800,3680182270,975,975,975,975,0
|
|
20250204,153700,3680182270,975,975,975,975,0
|
|
20250204,153600,3680182270,975,975,975,975,0
|
|
20250204,153500,3680182270,975,975,975,975,0
|
|
20250204,153400,3680182270,975,975,975,975,0
|
|
20250204,153300,3680182270,975,975,975,975,0
|
|
20250204,153200,3680182270,975,975,975,975,0
|
|
20250204,153100,3680182270,975,975,975,975,0
|
|
20250204,153000,3680182270,975,975,975,975,58049
|
|
20250204,152900,3623584495,978,978,978,978,0
|
|
20250204,152800,3623584495,978,978,978,978,0
|
|
20250204,152700,3623584495,978,978,978,978,0
|
|
20250204,152600,3623584495,978,978,978,978,0
|
|
20250204,152500,3623584495,978,978,978,978,0
|
|
20250204,152400,3623584495,978,978,978,978,0
|
|
20250204,152300,3623584495,978,978,978,978,0
|
|
20250204,152200,3623584495,978,978,978,978,0
|
|
20250204,152100,3623584495,978,978,978,978,0
|
|
20250204,152000,3623584495,978,978,978,978,0
|
|
20250204,151900,3623584495,978,976,978,976,3254
|
|
20250204,151800,3620404289,976,975,977,975,7089
|
|
20250204,151700,3613485472,975,976,977,975,4627
|
|
20250204,151600,3608969825,976,976,977,976,4459
|
|
20250204,151500,3604616964,976,977,977,976,1793
|
|
20250204,151400,3602866236,977,976,977,976,3903
|
|
20250204,151300,3599056617,977,978,978,977,5275
|
|
20250204,151200,3593900876,977,977,978,977,466
|
|
20250204,151100,3593445512,977,977,977,976,5086
|
|
20250204,151000,3588477063,975,976,977,975,5531
|
|
20250204,150900,3583082056,977,975,977,975,1203
|
|
20250204,150800,3581907825,975,974,976,974,2622
|
|
20250204,150700,3579351224,975,976,976,975,2737
|
|
20250204,150600,3576681654,976,975,976,975,1055
|
|
20250204,150500,3575652926,976,976,977,976,2447
|
|
20250204,150400,3573264645,976,977,977,976,1653
|
|
20250204,150300,3571650088,976,974,976,974,3286
|
|
20250204,150200,3568446752,973,975,975,973,4258
|
|
20250204,150100,3564296620,977,971,977,971,8583
|
|
20250204,150000,3555929900,971,975,975,971,22982
|
|
20250204,145900,3533593317,974,976,976,974,849
|
|
20250204,145800,3532765597,977,977,977,977,103
|
|
20250204,145700,3532664966,977,975,979,973,28486
|
|
20250204,145600,3504876856,977,976,977,975,2936
|
|
20250204,145500,3502013742,975,978,980,975,4572
|
|
20250204,145400,3497549078,980,976,980,975,2512
|
|
20250204,145300,3495093640,978,977,978,975,2411
|
|
20250204,145200,3492741890,975,971,977,971,18145
|
|
20250204,145100,3475104849,971,972,972,971,213
|
|
20250204,145000,3474898023,972,971,972,969,7798
|
|
20250204,144900,3467334423,971,971,971,971,2436
|
|
20250204,144800,3464969067,971,972,972,971,1584
|
|
20250204,144700,3463430782,972,972,972,972,2067
|
|
20250204,144600,3461421658,972,971,972,971,467
|
|
20250204,144500,3460967988,972,972,972,972,0
|
|
20250204,144400,3460967988,972,973,973,972,1003
|
|
20250204,144300,3459992664,973,973,973,972,212
|
|
20250204,144200,3459786392,973,973,973,973,1209
|
|
20250204,144100,3458610035,973,973,974,970,33991
|
|
20250204,144000,3425589399,973,976,976,973,5802
|
|
20250204,143900,3419937258,977,978,978,977,502
|
|
20250204,143800,3419446602,978,978,978,978,11741
|
|
20250204,143700,3407963904,978,978,978,978,1681
|
|
20250204,143600,3406319886,978,978,978,978,159
|
|
20250204,143500,3406164384,978,977,978,975,4320
|
|
20250204,143400,3401949492,977,977,977,977,1778
|
|
20250204,143300,3400212386,977,977,977,977,2735
|
|
20250204,143200,3397540291,977,976,977,976,6204
|
|
20250204,143100,3391479485,976,976,977,974,81
|
|
20250204,143000,3391400460,977,977,977,977,332
|
|
20250204,142900,3391076096,976,975,976,975,2442
|
|
20250204,142800,3388694948,976,976,976,976,1099
|
|
20250204,142700,3387622324,976,975,976,975,235
|
|
20250204,142600,3387393064,975,974,975,972,9771
|
|
20250204,142500,3377868834,972,973,973,972,1550
|
|
20250204,142400,3376360785,973,972,974,970,13435
|
|
20250204,142300,3363303474,971,973,973,971,2319
|
|
20250204,142200,3361049611,972,974,974,970,27752
|
|
20250204,142100,3334084595,974,973,974,973,3634
|
|
20250204,142000,3330546413,973,975,975,973,8172
|
|
20250204,141900,3322589661,973,974,974,973,4753
|
|
20250204,141800,3317964492,973,975,975,973,8144
|
|
20250204,141700,3310032092,973,976,976,973,10465
|
|
20250204,141600,3299843160,976,975,978,975,1650
|
|
20250204,141500,3298233196,978,975,978,975,3247
|
|
20250204,141400,3295066497,978,976,978,975,1628
|
|
20250204,141300,3293476487,975,977,977,975,12911
|
|
20250204,141200,3280882247,977,976,977,976,1524
|
|
20250204,141100,3279393350,976,978,978,976,8740
|
|
20250204,141000,3270858138,978,978,979,978,6674
|
|
20250204,140900,3264328866,978,979,979,978,5001
|
|
20250204,140800,3259437887,978,980,980,978,7249
|
|
20250204,140700,3252341365,980,978,980,978,1193
|
|
20250204,140600,3251173561,979,983,983,979,3952
|
|
20250204,140500,3247303504,982,983,983,980,1366
|
|
20250204,140400,3245964399,983,983,983,981,1119
|
|
20250204,140300,3244865542,983,983,983,980,783
|
|
20250204,140200,3244096127,983,982,983,980,20400
|
|
20250204,140100,3224103675,982,983,983,982,15
|
|
20250204,140000,3224088944,982,982,982,982,0
|
|
20250204,135900,3224088944,982,982,982,982,1336
|
|
20250204,135800,3222776992,980,983,983,980,1490
|
|
20250204,135700,3221314920,984,983,984,983,16
|
|
20250204,135600,3221299190,983,981,983,981,2839
|
|
20250204,135500,3218510153,982,980,982,980,3486
|
|
20250204,135400,3215087595,980,980,980,980,1
|
|
20250204,135300,3215086615,980,979,980,979,2560
|
|
20250204,135200,3212578375,979,980,980,979,1424
|
|
20250204,135100,3211183236,979,979,979,979,25
|
|
20250204,135000,3211158761,979,982,982,979,94
|
|
20250204,134900,3211066723,983,979,983,979,222
|
|
20250204,134800,3210848754,980,981,981,980,6000
|
|
20250204,134700,3204968504,981,981,981,981,1822
|
|
20250204,134600,3203181122,981,981,981,981,201
|
|
20250204,134500,3202983941,981,982,982,981,5580
|
|
20250204,134400,3197509878,983,984,984,983,302
|
|
20250204,134300,3197212924,984,984,984,982,2157
|
|
20250204,134200,3195092458,984,983,985,983,2851
|
|
20250204,134100,3192287078,983,983,984,981,774
|
|
20250204,134000,3191526126,983,982,983,981,1241
|
|
20250204,133900,3190306929,981,982,982,980,2136
|
|
20250204,133800,3188211305,980,980,980,980,2011
|
|
20250204,133700,3186240525,981,981,981,981,6323
|
|
20250204,133600,3180037662,980,981,981,980,174
|
|
20250204,133500,3179866976,981,981,981,980,1830
|
|
20250204,133400,3178072221,981,980,981,980,25
|
|
20250204,133300,3178047706,980,979,980,979,1236
|
|
20250204,133200,3176837638,979,979,979,979,0
|
|
20250204,133100,3176837638,979,979,979,979,541
|
|
20250204,133000,3176307999,980,980,981,980,789
|
|
20250204,132900,3175534749,980,979,983,978,1127
|
|
20250204,132800,3174431628,979,985,985,979,985
|
|
20250204,132700,3173467307,985,976,985,976,6499
|
|
20250204,132600,3167105646,976,976,976,976,2
|
|
20250204,132500,3167103694,976,979,979,976,9562
|
|
20250204,132400,3157769497,979,979,979,977,3301
|
|
20250204,132300,3154543162,979,979,979,978,282
|
|
20250204,132200,3154267303,979,980,980,979,13206
|
|
20250204,132100,3141338478,983,979,984,977,16141
|
|
20250204,132000,3125553268,979,980,980,979,2638
|
|
20250204,131900,3122970616,980,980,980,980,751
|
|
20250204,131800,3122234636,980,979,981,979,28209
|
|
20250204,131700,3094602330,980,981,981,980,2868
|
|
20250204,131600,3091791474,983,980,983,980,353
|
|
20250204,131500,3091444634,980,980,980,980,751
|
|
20250204,131400,3090708654,980,982,982,980,11191
|
|
20250204,131300,3079734292,982,983,983,982,1409
|
|
20250204,131200,3078350643,984,983,984,983,505
|
|
20250204,131100,3077854018,983,983,983,983,5273
|
|
20250204,131000,3072670659,983,985,985,983,179
|
|
20250204,130900,3072494692,985,983,985,983,20
|
|
20250204,130800,3072475012,983,984,984,983,1509
|
|
20250204,130700,3070991551,984,985,985,984,501
|
|
20250204,130600,3070498566,985,985,985,983,505
|
|
20250204,130500,3070002141,985,985,985,984,7587
|
|
20250204,130400,3062534941,985,985,985,985,3303
|
|
20250204,130300,3059281486,985,982,985,982,397
|
|
20250204,130200,3058890646,982,982,982,982,405
|
|
20250204,130100,3058492936,982,982,982,982,100
|
|
20250204,130000,3058394736,983,983,983,983,19
|
|
20250204,125900,3058376059,983,982,983,981,802
|
|
20250204,125800,3057589193,982,982,982,982,342
|
|
20250204,125700,3057253349,982,983,983,982,7054
|
|
20250204,125600,3050324686,983,984,984,982,3502
|
|
20250204,125500,3046881164,984,984,984,984,350
|
|
20250204,125400,3046536764,983,985,985,983,1922
|
|
20250204,125300,3044647435,983,983,983,983,0
|
|
20250204,125200,3044647435,983,983,983,983,500
|
|
20250204,125100,3044155935,983,983,984,983,3589
|
|
20250204,125000,3040627943,984,984,984,984,1235
|
|
20250204,124900,3039412703,984,987,987,984,644
|
|
20250204,124800,3038778985,987,983,987,983,1925
|
|
20250204,124700,3036886696,983,987,987,983,3182
|
|
20250204,124600,3033756559,987,986,987,986,2612
|
|
20250204,124500,3031181126,986,984,986,984,434
|
|
20250204,124400,3030754002,983,983,983,983,10
|
|
20250204,124300,3030744172,981,983,983,981,5010
|
|
20250204,124200,3025828361,983,981,983,980,3885
|
|
20250204,124100,3022019118,981,985,985,981,6798
|
|
20250204,124000,3015339061,986,987,987,986,5389
|
|
20250204,123900,3010022032,987,988,988,987,953
|
|
20250204,123800,3009081310,987,987,987,987,1037
|
|
20250204,123700,3008057791,987,987,987,987,5366
|
|
20250204,123600,3002761549,987,987,988,987,742
|
|
20250204,123500,3002029192,987,988,990,986,11941
|
|
20250204,123400,2990228812,988,984,989,983,10353
|
|
20250204,123300,2980022836,984,985,986,984,11187
|
|
20250204,123200,2969002505,985,984,985,984,289
|
|
20250204,123100,2968717850,984,985,985,984,1087
|
|
20250204,123000,2967648140,984,984,984,984,1000
|
|
20250204,122900,2966664140,984,984,984,983,69
|
|
20250204,122800,2966596255,983,984,984,983,2102
|
|
20250204,122700,2964529774,983,984,984,982,2238
|
|
20250204,122600,2962327996,982,982,984,982,4523
|
|
20250204,122500,2957883677,980,980,980,980,3997
|
|
20250204,122400,2953966617,980,981,981,979,3203
|
|
20250204,122300,2950828978,982,981,982,981,3
|
|
20250204,122200,2950826034,982,981,982,980,5078
|
|
20250204,122100,2945849515,982,979,982,979,186
|
|
20250204,122000,2945667418,979,979,979,979,1050
|
|
20250204,121900,2944639468,979,979,979,979,5251
|
|
20250204,121800,2939498739,980,980,982,980,13767
|
|
20250204,121700,2925991542,981,981,981,981,1
|
|
20250204,121600,2925990561,981,981,981,981,2
|
|
20250204,121500,2925988599,981,981,981,981,204
|
|
20250204,121400,2925788475,980,980,980,980,202
|
|
20250204,121300,2925590515,980,980,980,980,848
|
|
20250204,121200,2924759475,980,980,980,980,2786
|
|
20250204,121100,2922029195,980,980,980,980,61
|
|
20250204,121000,2921969415,980,980,980,980,22
|
|
20250204,120900,2921947855,980,978,980,977,2878
|
|
20250204,120800,2919135288,978,978,978,978,11
|
|
20250204,120700,2919124530,979,979,979,979,1165
|
|
20250204,120600,2917983995,979,979,979,979,0
|
|
20250204,120500,2917983995,979,979,979,979,0
|
|
20250204,120400,2917983995,979,979,979,979,0
|
|
20250204,120300,2917983995,979,981,981,979,112
|
|
20250204,120200,2917874125,978,980,980,977,8880
|
|
20250204,120100,2909194438,981,981,981,981,0
|
|
20250204,120000,2909194438,981,979,981,977,6203
|
|
20250204,115900,2903129387,978,977,978,977,4404
|
|
20250204,115800,2898825764,977,978,978,977,15
|
|
20250204,115700,2898811102,978,978,978,978,1451
|
|
20250204,115600,2897392024,978,977,978,977,1007
|
|
20250204,115500,2896408178,977,978,978,977,1006
|
|
20250204,115400,2895425311,978,978,978,978,1515
|
|
20250204,115300,2893943641,978,978,978,978,3818
|
|
20250204,115200,2890209637,978,978,978,978,606
|
|
20250204,115100,2889616969,978,980,980,978,285
|
|
20250204,115000,2889338135,976,976,976,976,1171
|
|
20250204,114900,2888195239,976,980,980,976,3979
|
|
20250204,114800,2884296563,980,976,980,975,3301
|
|
20250204,114700,2881073446,977,977,977,977,100
|
|
20250204,114600,2880975746,976,976,976,976,3774
|
|
20250204,114500,2877292322,976,976,976,976,0
|
|
20250204,114400,2877292322,976,977,977,976,3080
|
|
20250204,114300,2874285355,976,980,980,976,8097
|
|
20250204,114200,2866377636,977,978,978,977,12711
|
|
20250204,114100,2853956691,978,978,978,978,1368
|
|
20250204,114000,2852618787,979,979,979,979,0
|
|
20250204,113900,2852618787,979,978,979,978,1152
|
|
20250204,113800,2851492029,977,980,980,977,515
|
|
20250204,113700,2850987341,977,980,981,977,5339
|
|
20250204,113600,2845764603,980,980,980,980,1000
|
|
20250204,113500,2844784603,980,980,980,980,2303
|
|
20250204,113400,2842527663,980,980,980,978,2771
|
|
20250204,113300,2839812147,980,978,980,978,93
|
|
20250204,113200,2839721104,978,977,978,977,894
|
|
20250204,113100,2838846805,978,978,978,977,747
|
|
20250204,113000,2838116739,977,978,978,977,407
|
|
20250204,112900,2837718694,978,978,978,978,81
|
|
20250204,112800,2837639476,976,977,977,976,1956
|
|
20250204,112700,2835730413,978,978,978,978,4
|
|
20250204,112600,2835726501,976,977,978,975,2329
|
|
20250204,112500,2833453380,977,977,977,977,1
|
|
20250204,112400,2833452403,977,981,981,977,8275
|
|
20250204,112300,2825357320,979,978,982,978,12264
|
|
20250204,112200,2813342105,977,977,977,976,1383
|
|
20250204,112100,2811991914,977,977,977,975,1219
|
|
20250204,112000,2810801151,975,977,977,975,1101
|
|
20250204,111900,2809725476,977,975,977,974,7239
|
|
20250204,111800,2802668546,975,975,975,975,645
|
|
20250204,111700,2802039671,974,974,975,974,330
|
|
20250204,111600,2801718190,974,974,974,971,2913
|
|
20250204,111500,2798889384,973,974,974,972,5763
|
|
20250204,111400,2793286564,975,974,975,974,397
|
|
20250204,111300,2792899793,974,975,975,974,4007
|
|
20250204,111200,2788996110,975,975,975,974,644
|
|
20250204,111100,2788368500,974,970,976,969,14966
|
|
20250204,111000,2773840511,970,972,972,970,37377
|
|
20250204,110900,2737574108,972,974,974,972,32709
|
|
20250204,110800,2705762389,974,974,974,973,10837
|
|
20250204,110700,2695211151,974,977,977,974,672
|
|
20250204,110600,2694555570,974,975,975,974,2319
|
|
20250204,110500,2692295430,976,978,978,976,1676
|
|
20250204,110400,2690659010,978,976,978,975,7543
|
|
20250204,110300,2683297487,975,976,976,974,9382
|
|
20250204,110200,2674156435,976,975,976,975,1000
|
|
20250204,110100,2673181236,975,977,980,975,13366
|
|
20250204,110000,2660145910,979,975,979,975,731
|
|
20250204,105900,2659433044,975,977,977,975,12277
|
|
20250204,105800,2647445183,977,983,983,977,19150
|
|
20250204,105700,2628687566,983,979,983,979,21173
|
|
20250204,105600,2607950225,979,975,979,975,14879
|
|
20250204,105500,2593413777,975,977,977,975,4931
|
|
20250204,105400,2588598358,977,979,979,975,25465
|
|
20250204,105300,2563740632,979,980,980,979,1777
|
|
20250204,105200,2562000947,979,980,980,979,2526
|
|
20250204,105100,2559527917,980,980,980,978,2743
|
|
20250204,105000,2556844789,980,980,980,978,20201
|
|
20250204,104900,2537053857,980,983,983,980,2832
|
|
20250204,104800,2534277866,983,983,983,980,1498
|
|
20250204,104700,2532809468,983,981,983,980,30480
|
|
20250204,104600,2502871636,982,984,985,982,16205
|
|
20250204,104500,2486938458,984,986,986,984,4085
|
|
20250204,104400,2482916138,986,986,986,986,100
|
|
20250204,104300,2482817538,987,989,989,985,22387
|
|
20250204,104200,2460732042,989,989,989,988,5924
|
|
20250204,104100,2454878330,988,990,990,988,6429
|
|
20250204,104000,2448524960,989,990,990,989,382
|
|
20250204,103900,2448147157,990,988,990,988,4023
|
|
20250204,103800,2444170019,988,991,992,988,14430
|
|
20250204,103700,2429909885,994,990,994,990,858
|
|
20250204,103600,2429060080,992,987,992,987,3013
|
|
20250204,103500,2426084426,987,990,991,987,12947
|
|
20250204,103400,2413288320,990,993,993,990,15111
|
|
20250204,103300,2398314387,992,994,994,992,2149
|
|
20250204,103200,2396181331,994,994,1000,991,12554
|
|
20250204,103100,2383684594,994,992,994,990,6552
|
|
20250204,103000,2377179352,992,993,993,992,916
|
|
20250204,102900,2376269972,993,995,995,991,24188
|
|
20250204,102800,2352261755,994,994,994,992,1917
|
|
20250204,102700,2350359075,992,997,997,992,14960
|
|
20250204,102600,2335483266,997,996,1001,994,30500
|
|
20250204,102500,2305104110,995,999,999,995,8896
|
|
20250204,102400,2296232187,999,1004,1004,999,51088
|
|
20250204,102300,2245066206,1004,1002,1006,1002,15501
|
|
20250204,102200,2229517557,1002,1008,1008,1002,17506
|
|
20250204,102100,2211932200,1008,1010,1010,1007,6392
|
|
20250204,102000,2205478969,1011,1006,1012,1006,50314
|
|
20250204,101900,2154667471,1005,1005,1007,1005,6395
|
|
20250204,101800,2148233775,1005,1006,1009,1005,21250
|
|
20250204,101700,2126849577,1006,1006,1007,1006,2987
|
|
20250204,101600,2123843350,1006,1006,1007,1006,16406
|
|
20250204,101500,2107334867,1006,1005,1007,1005,25755
|
|
20250204,101400,2081413519,1007,1007,1007,1005,9098
|
|
20250204,101300,2072264379,1007,1010,1010,1007,10813
|
|
20250204,101200,2061353978,1009,1009,1010,1009,6097
|
|
20250204,101100,2055200692,1009,1008,1010,1008,16837
|
|
20250204,101000,2038219490,1007,1010,1011,1005,20591
|
|
20250204,100900,2017458228,1009,1001,1010,1001,54630
|
|
20250204,100800,1962450853,1000,1000,1002,999,18658
|
|
20250204,100700,1943782880,1000,995,1000,993,16468
|
|
20250204,100600,1927367180,995,992,995,989,7900
|
|
20250204,100500,1919527585,991,990,991,989,1927
|
|
20250204,100400,1917619652,991,991,991,988,41094
|
|
20250204,100300,1876898798,992,993,993,991,3386
|
|
20250204,100200,1873539835,993,987,993,987,19406
|
|
20250204,100100,1854310928,987,987,990,987,5166
|
|
20250204,100000,1849211861,987,993,993,987,34142
|
|
20250204,095900,1815437998,993,993,993,993,3861
|
|
20250204,095800,1811604025,993,996,996,991,33045
|
|
20250204,095700,1778810336,996,998,999,993,24714
|
|
20250204,095600,1754233973,999,999,1001,997,13802
|
|
20250204,095500,1740437432,997,1000,1000,997,2538
|
|
20250204,095400,1737903095,1000,1004,1006,1000,22181
|
|
20250204,095300,1715654608,1003,997,1004,997,29724
|
|
20250204,095200,1685923957,997,996,997,993,12448
|
|
20250204,095100,1673531325,994,994,994,992,4869
|
|
20250204,095000,1668695744,994,992,994,992,14616
|
|
20250204,094900,1654193394,993,995,995,992,6734
|
|
20250204,094800,1647507323,995,996,997,993,34274
|
|
20250204,094700,1613423366,996,996,998,995,8216
|
|
20250204,094600,1605242035,998,995,1001,995,19149
|
|
20250204,094500,1586153888,996,1001,1001,996,37124
|
|
20250204,094400,1549066212,1000,1001,1005,1000,22481
|
|
20250204,094300,1526544019,999,1000,1001,995,50672
|
|
20250204,094200,1475982844,999,997,1002,997,11037
|
|
20250204,094100,1464968284,997,1007,1007,996,49815
|
|
20250204,094000,1415139906,1007,1004,1009,1002,106466
|
|
20250204,093900,1308064360,1004,995,1004,995,68077
|
|
20250204,093800,1240040549,997,1001,1001,995,15098
|
|
20250204,093700,1224980029,1000,998,1002,995,31716
|
|
20250204,093600,1193267792,998,999,1002,995,59491
|
|
20250204,093500,1133825069,1000,995,1000,995,103824
|
|
20250204,093400,1030191234,994,992,995,990,17709
|
|
20250204,093300,1012610208,993,993,995,990,45382
|
|
20250204,093200,967605136,993,989,996,985,84744
|
|
20250204,093100,883550157,989,983,990,982,28124
|
|
20250204,093000,855810710,983,980,983,979,35909
|
|
20250204,092900,820591685,980,981,983,978,12641
|
|
20250204,092800,808208995,981,977,983,977,5835
|
|
20250204,092700,802497202,977,981,981,976,19198
|
|
20250204,092600,783734093,980,983,987,979,36291
|
|
20250204,092500,748122452,981,978,983,976,24011
|
|
20250204,092400,724596693,974,975,977,973,10592
|
|
20250204,092300,714277755,974,971,975,969,9049
|
|
20250204,092200,705485007,969,973,974,968,14594
|
|
20250204,092100,691326610,973,966,973,963,34986
|
|
20250204,092000,657509084,966,964,967,962,12400
|
|
20250204,091900,645557025,964,967,967,964,44762
|
|
20250204,091800,602321208,967,972,972,967,17556
|
|
20250204,091700,585302192,972,972,972,971,23029
|
|
20250204,091600,562938616,972,976,976,972,12135
|
|
20250204,091500,551134176,976,974,977,973,10987
|
|
20250204,091400,540431890,975,974,978,974,23448
|
|
20250204,091300,517585215,974,976,976,973,9016
|
|
20250204,091200,508808680,974,972,979,971,17273
|
|
20250204,091100,491984017,971,975,976,970,41824
|
|
20250204,091000,451299240,975,981,981,973,49848
|
|
20250204,090900,402584124,981,981,983,979,10743
|
|
20250204,090800,392055611,981,979,985,977,19179
|
|
20250204,090700,373271687,979,980,985,976,31781
|
|
20250204,090600,342150693,980,989,990,980,50976
|
|
20250204,090500,291870434,989,985,989,983,18162
|
|
20250204,090400,273953501,985,983,985,980,5452
|
|
20250204,090300,268599503,980,988,989,980,72981
|
|
20250204,090200,196715706,988,980,988,975,77568
|
|
20250204,090100,120586299,980,982,982,975,44391
|
|
20250204,090000,77123108,982,972,982,971,79191
|