587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184400,2301289584,965,965,965,965,56629
|
|
20250205,184300,2301289584,965,965,965,965,0
|
|
20250205,184200,2301289584,965,965,965,965,0
|
|
20250205,184100,2301289584,965,965,965,965,0
|
|
20250205,184000,2301289584,965,965,965,965,0
|
|
20250205,183900,2301289584,965,965,965,965,0
|
|
20250205,183800,2301289584,965,965,965,965,0
|
|
20250205,183700,2301289584,965,965,965,965,0
|
|
20250205,183600,2301289584,965,965,965,965,0
|
|
20250205,183500,2301289584,965,965,965,965,0
|
|
20250205,183400,2301289584,965,965,965,965,0
|
|
20250205,183300,2301289584,965,965,965,965,0
|
|
20250205,183200,2301289584,965,965,965,965,0
|
|
20250205,183100,2301289584,965,965,965,965,0
|
|
20250205,183000,2301289584,965,965,965,965,0
|
|
20250205,182900,2301289584,965,965,965,965,0
|
|
20250205,182800,2301289584,965,965,965,965,0
|
|
20250205,182700,2301289584,965,965,965,965,0
|
|
20250205,182600,2301289584,965,965,965,965,0
|
|
20250205,182500,2301289584,965,965,965,965,0
|
|
20250205,182400,2301289584,965,965,965,965,0
|
|
20250205,182300,2301289584,965,965,965,965,0
|
|
20250205,182200,2301289584,965,965,965,965,0
|
|
20250205,182100,2301289584,965,965,965,965,0
|
|
20250205,182000,2301289584,965,965,965,965,0
|
|
20250205,181900,2301289584,965,965,965,965,0
|
|
20250205,181800,2301289584,965,965,965,965,0
|
|
20250205,181700,2301289584,965,965,965,965,0
|
|
20250205,181600,2301289584,965,965,965,965,0
|
|
20250205,181500,2301289584,965,965,965,965,0
|
|
20250205,181400,2301289584,965,965,965,965,56629
|
|
20250205,181300,2301289584,965,965,965,965,0
|
|
20250205,181200,2301289584,965,965,965,965,0
|
|
20250205,181100,2301289584,965,965,965,965,0
|
|
20250205,181000,2301289584,965,965,965,965,0
|
|
20250205,180900,2301289584,965,965,965,965,0
|
|
20250205,180800,2301289584,965,965,965,965,0
|
|
20250205,180700,2301289584,965,965,965,965,0
|
|
20250205,180600,2301289584,965,965,965,965,0
|
|
20250205,180500,2301289584,965,965,965,965,0
|
|
20250205,180400,2301289584,965,965,965,965,0
|
|
20250205,180300,2301289584,965,965,965,965,0
|
|
20250205,180200,2301289584,965,965,965,965,0
|
|
20250205,180100,2301289584,965,965,965,965,0
|
|
20250205,180000,2301289584,965,965,965,965,0
|
|
20250205,175900,2301289584,965,965,965,965,0
|
|
20250205,175800,2301289584,965,965,965,965,0
|
|
20250205,175700,2301289584,965,965,965,965,0
|
|
20250205,175600,2301289584,965,965,965,965,0
|
|
20250205,175500,2301289584,965,965,965,965,0
|
|
20250205,175400,2301289584,965,965,965,965,0
|
|
20250205,175300,2301289584,965,965,965,965,0
|
|
20250205,175200,2301289584,965,965,965,965,0
|
|
20250205,175100,2301289584,965,965,965,965,0
|
|
20250205,175000,2301289584,965,965,965,965,0
|
|
20250205,174900,2301289584,965,965,965,965,0
|
|
20250205,174800,2301289584,965,965,965,965,0
|
|
20250205,174700,2301289584,965,965,965,965,0
|
|
20250205,174600,2301289584,965,965,965,965,0
|
|
20250205,174500,2301289584,965,965,965,965,0
|
|
20250205,174400,2301289584,965,965,965,965,56629
|
|
20250205,174300,2301289584,965,965,965,965,0
|
|
20250205,174200,2301289584,965,965,965,965,0
|
|
20250205,174100,2301289584,965,965,965,965,0
|
|
20250205,174000,2301289584,965,965,965,965,0
|
|
20250205,173900,2301289584,965,965,965,965,0
|
|
20250205,173800,2301289584,965,965,965,965,0
|
|
20250205,173700,2301289584,965,965,965,965,0
|
|
20250205,173600,2301289584,965,965,965,965,0
|
|
20250205,173500,2301289584,965,965,965,965,0
|
|
20250205,173400,2301289584,965,965,965,965,0
|
|
20250205,173300,2301289584,965,965,965,965,0
|
|
20250205,173200,2301289584,965,965,965,965,0
|
|
20250205,173100,2301289584,965,965,965,965,0
|
|
20250205,173000,2301289584,965,965,965,965,0
|
|
20250205,172900,2301289584,965,965,965,965,0
|
|
20250205,172800,2301289584,965,965,965,965,0
|
|
20250205,172700,2301289584,965,965,965,965,0
|
|
20250205,172600,2301289584,965,965,965,965,0
|
|
20250205,172500,2301289584,965,965,965,965,0
|
|
20250205,172400,2301289584,965,965,965,965,0
|
|
20250205,172300,2301289584,965,965,965,965,0
|
|
20250205,172200,2301289584,965,965,965,965,0
|
|
20250205,172100,2301289584,965,965,965,965,0
|
|
20250205,172000,2301289584,965,965,965,965,0
|
|
20250205,171900,2301289584,965,965,965,965,0
|
|
20250205,171800,2301289584,965,965,965,965,0
|
|
20250205,171700,2301289584,965,965,965,965,0
|
|
20250205,171600,2301289584,965,965,965,965,0
|
|
20250205,171500,2301289584,965,965,965,965,0
|
|
20250205,171400,2301289584,965,965,965,965,56629
|
|
20250205,171300,2301289584,965,965,965,965,0
|
|
20250205,171200,2301289584,965,965,965,965,0
|
|
20250205,171100,2301289584,965,965,965,965,0
|
|
20250205,171000,2301289584,965,965,965,965,0
|
|
20250205,170900,2301289584,965,965,965,965,0
|
|
20250205,170800,2301289584,965,965,965,965,0
|
|
20250205,170700,2301289584,965,965,965,965,0
|
|
20250205,170600,2301289584,965,965,965,965,0
|
|
20250205,170500,2301289584,965,965,965,965,0
|
|
20250205,170400,2301289584,965,965,965,965,0
|
|
20250205,170300,2301289584,965,965,965,965,0
|
|
20250205,170200,2301289584,965,965,965,965,0
|
|
20250205,170100,2301289584,965,965,965,965,0
|
|
20250205,170000,2301289584,965,965,965,965,0
|
|
20250205,165900,2301289584,965,965,965,965,0
|
|
20250205,165800,2301289584,965,965,965,965,0
|
|
20250205,165700,2301289584,965,965,965,965,0
|
|
20250205,165600,2301289584,965,965,965,965,0
|
|
20250205,165500,2301289584,965,965,965,965,0
|
|
20250205,165400,2301289584,965,965,965,965,0
|
|
20250205,165300,2301289584,965,965,965,965,0
|
|
20250205,165200,2301289584,965,965,965,965,0
|
|
20250205,165100,2301289584,965,965,965,965,0
|
|
20250205,165000,2301289584,965,965,965,965,0
|
|
20250205,164900,2301289584,965,965,965,965,0
|
|
20250205,164800,2301289584,965,965,965,965,0
|
|
20250205,164700,2301289584,965,965,965,965,0
|
|
20250205,164600,2301289584,965,965,965,965,0
|
|
20250205,164500,2301289584,965,965,965,965,0
|
|
20250205,164400,2301289584,965,965,965,965,56629
|
|
20250205,164300,2301289584,965,965,965,965,0
|
|
20250205,164200,2301289584,965,965,965,965,0
|
|
20250205,164100,2301289584,965,965,965,965,0
|
|
20250205,164000,2301289584,965,965,965,965,0
|
|
20250205,163900,2301289584,965,965,965,965,0
|
|
20250205,163800,2301289584,965,965,965,965,0
|
|
20250205,163700,2301289584,965,965,965,965,0
|
|
20250205,163600,2301289584,965,965,965,965,0
|
|
20250205,163500,2301289584,965,965,965,965,0
|
|
20250205,163400,2301289584,965,965,965,965,0
|
|
20250205,163300,2301289584,965,965,965,965,0
|
|
20250205,163200,2301289584,965,965,965,965,0
|
|
20250205,163100,2301289584,965,965,965,965,0
|
|
20250205,163000,2301289584,965,965,965,965,0
|
|
20250205,162900,2301289584,965,965,965,965,0
|
|
20250205,162800,2301289584,965,965,965,965,0
|
|
20250205,162700,2301289584,965,965,965,965,0
|
|
20250205,162600,2301289584,965,965,965,965,0
|
|
20250205,162500,2301289584,965,965,965,965,0
|
|
20250205,162400,2301289584,965,965,965,965,0
|
|
20250205,162300,2301289584,965,965,965,965,0
|
|
20250205,162200,2301289584,965,965,965,965,0
|
|
20250205,162100,2301289584,965,965,965,965,0
|
|
20250205,162000,2301289584,965,965,965,965,0
|
|
20250205,161900,2301289584,965,965,965,965,0
|
|
20250205,161800,2301289584,965,965,965,965,0
|
|
20250205,161700,2301289584,965,965,965,965,0
|
|
20250205,161600,2301289584,965,965,965,965,0
|
|
20250205,161500,2301289584,965,965,965,965,0
|
|
20250205,161400,2301289584,965,965,965,965,56629
|
|
20250205,161300,2301289584,965,965,965,965,0
|
|
20250205,161200,2301289584,965,965,965,965,0
|
|
20250205,161100,2301289584,965,965,965,965,0
|
|
20250205,161000,2301289584,965,965,965,965,0
|
|
20250205,160900,2301289584,965,965,965,965,0
|
|
20250205,160800,2301289584,965,965,965,965,0
|
|
20250205,160700,2301289584,965,965,965,965,0
|
|
20250205,160600,2301289584,965,965,965,965,0
|
|
20250205,160500,2301289584,965,965,965,965,0
|
|
20250205,160400,2301289584,965,965,965,965,0
|
|
20250205,160300,2301289584,965,965,965,965,0
|
|
20250205,160200,2301289584,965,965,965,965,0
|
|
20250205,160100,2301289584,965,965,965,965,0
|
|
20250205,160000,2301289584,965,965,965,965,0
|
|
20250205,155900,2301289584,965,965,965,965,0
|
|
20250205,155800,2301289584,965,965,965,965,0
|
|
20250205,155700,2301289584,965,965,965,965,0
|
|
20250205,155600,2301289584,965,965,965,965,0
|
|
20250205,155500,2301289584,965,965,965,965,0
|
|
20250205,155400,2301289584,965,965,965,965,0
|
|
20250205,155300,2301289584,965,965,965,965,0
|
|
20250205,155200,2301289584,965,965,965,965,0
|
|
20250205,155100,2301289584,965,965,965,965,0
|
|
20250205,155000,2301289584,965,965,965,965,0
|
|
20250205,154900,2301289584,965,965,965,965,0
|
|
20250205,154800,2301289584,965,965,965,965,0
|
|
20250205,154700,2301289584,965,965,965,965,0
|
|
20250205,154600,2301289584,965,965,965,965,0
|
|
20250205,154500,2301289584,965,965,965,965,0
|
|
20250205,154400,2301289584,965,965,965,965,56629
|
|
20250205,154300,2301289584,965,965,965,965,0
|
|
20250205,154200,2301289584,965,965,965,965,0
|
|
20250205,154100,2301289584,965,965,965,965,0
|
|
20250205,154000,2301289584,965,965,965,965,0
|
|
20250205,153900,2301289584,965,965,965,965,0
|
|
20250205,153800,2301289584,965,965,965,965,0
|
|
20250205,153700,2301289584,965,965,965,965,0
|
|
20250205,153600,2301289584,965,965,965,965,0
|
|
20250205,153500,2301289584,965,965,965,965,0
|
|
20250205,153400,2301289584,965,965,965,965,0
|
|
20250205,153300,2301289584,965,965,965,965,0
|
|
20250205,153200,2301289584,965,965,965,965,0
|
|
20250205,153100,2301289584,965,965,965,965,0
|
|
20250205,153000,2301289584,965,965,965,965,56629
|
|
20250205,152900,2246642599,964,964,964,964,0
|
|
20250205,152800,2246642599,964,964,964,964,0
|
|
20250205,152700,2246642599,964,964,964,964,0
|
|
20250205,152600,2246642599,964,964,964,964,0
|
|
20250205,152500,2246642599,964,964,964,964,0
|
|
20250205,152400,2246642599,964,964,964,964,0
|
|
20250205,152300,2246642599,964,964,964,964,0
|
|
20250205,152200,2246642599,964,964,964,964,0
|
|
20250205,152100,2246642599,964,964,964,964,0
|
|
20250205,152000,2246642599,964,964,964,964,0
|
|
20250205,151900,2246642599,964,964,964,962,19925
|
|
20250205,151800,2227450051,964,961,964,961,11321
|
|
20250205,151700,2216539651,963,963,964,961,10907
|
|
20250205,151600,2206037444,962,961,962,961,61
|
|
20250205,151500,2205978789,963,961,963,960,14259
|
|
20250205,151400,2192270126,960,959,960,959,4875
|
|
20250205,151300,2187591326,959,959,959,958,14399
|
|
20250205,151200,2173791317,959,960,960,959,3343
|
|
20250205,151100,2170584982,960,960,960,959,571
|
|
20250205,151000,2170037185,960,960,960,960,1040
|
|
20250205,150900,2169038785,960,962,962,960,12854
|
|
20250205,150800,2156689074,961,962,962,961,5746
|
|
20250205,150700,2151162458,962,962,963,962,311
|
|
20250205,150600,2150863267,962,961,962,961,550
|
|
20250205,150500,2150334617,961,961,962,961,376
|
|
20250205,150400,2149973169,960,959,960,959,2501
|
|
20250205,150300,2147572219,959,960,960,959,669
|
|
20250205,150200,2146930494,958,958,958,957,3140
|
|
20250205,150100,2143922646,958,959,959,958,8922
|
|
20250205,150000,2135374870,960,959,960,958,2990
|
|
20250205,145900,2132509429,959,959,959,958,1019
|
|
20250205,145800,2131532209,959,958,959,958,2815
|
|
20250205,145700,2128834439,959,959,959,959,120
|
|
20250205,145600,2128719359,957,958,958,957,970
|
|
20250205,145500,2127790991,958,958,958,958,957
|
|
20250205,145400,2126874185,957,957,957,957,843
|
|
20250205,145300,2126067434,957,956,957,956,1484
|
|
20250205,145200,2124647262,956,957,957,956,491
|
|
20250205,145100,2124177501,955,957,957,954,21909
|
|
20250205,145000,2103253667,957,957,957,957,1255
|
|
20250205,144900,2102052632,957,957,957,957,4388
|
|
20250205,144800,2097853316,958,957,958,957,17
|
|
20250205,144700,2097837045,957,957,957,957,190
|
|
20250205,144600,2097655215,957,958,958,957,2336
|
|
20250205,144500,2095419367,958,958,958,958,33
|
|
20250205,144400,2095387753,958,958,958,958,100
|
|
20250205,144300,2095291953,959,959,959,959,1115
|
|
20250205,144200,2094222668,958,959,959,958,2338
|
|
20250205,144100,2091982837,959,958,959,958,111
|
|
20250205,144000,2091876439,959,959,959,959,105
|
|
20250205,143900,2091775744,959,959,959,959,183
|
|
20250205,143800,2091600247,959,959,959,959,58
|
|
20250205,143700,2091544625,958,957,958,956,9023
|
|
20250205,143600,2082901926,957,956,957,956,92
|
|
20250205,143500,2082813892,955,954,956,952,19175
|
|
20250205,143400,2064536861,954,956,957,953,56046
|
|
20250205,143300,2010992672,957,958,958,957,8679
|
|
20250205,143200,2002686055,958,959,959,958,417
|
|
20250205,143100,2002286469,959,959,959,959,869
|
|
20250205,143000,2001453098,959,960,960,959,2449
|
|
20250205,142900,1999104207,960,959,960,959,1293
|
|
20250205,142800,1997863943,959,959,959,959,0
|
|
20250205,142700,1997863943,959,961,961,959,10461
|
|
20250205,142600,1987826672,961,961,961,961,510
|
|
20250205,142500,1987336562,961,961,961,960,1163
|
|
20250205,142400,1986218922,961,961,961,960,1306
|
|
20250205,142300,1984965102,961,961,961,961,0
|
|
20250205,142200,1984965102,961,962,962,961,165
|
|
20250205,142100,1984806496,962,961,962,960,2304
|
|
20250205,142000,1982593434,961,962,962,961,2581
|
|
20250205,141900,1980111065,963,962,963,962,1000
|
|
20250205,141800,1979148113,963,962,963,962,3610
|
|
20250205,141700,1975675027,963,962,963,962,329
|
|
20250205,141600,1975358217,962,962,962,961,1624
|
|
20250205,141500,1973796929,961,961,961,961,381
|
|
20250205,141400,1973430788,961,961,961,960,140
|
|
20250205,141300,1973296299,960,961,961,960,2491
|
|
20250205,141200,1970904909,959,959,960,959,113
|
|
20250205,141100,1970796532,958,961,961,958,21530
|
|
20250205,141000,1950148273,962,962,962,962,3211
|
|
20250205,140900,1947059291,963,963,963,963,68
|
|
20250205,140800,1946993807,962,962,962,962,2
|
|
20250205,140700,1946991883,962,962,962,962,1300
|
|
20250205,140600,1945741283,962,963,964,962,3618
|
|
20250205,140500,1942256068,964,963,964,963,1255
|
|
20250205,140400,1941046304,962,962,962,962,500
|
|
20250205,140300,1940565304,962,963,963,962,739
|
|
20250205,140200,1939854185,963,962,963,962,11899
|
|
20250205,140100,1928407338,961,961,961,961,124
|
|
20250205,140000,1928288174,960,961,961,960,2217
|
|
20250205,135900,1926159522,961,960,961,960,156
|
|
20250205,135800,1926009712,960,960,960,960,200
|
|
20250205,135700,1925817712,960,960,961,960,2401
|
|
20250205,135600,1923512451,961,961,961,961,2593
|
|
20250205,135500,1921020578,961,962,962,961,2293
|
|
20250205,135400,1918816823,962,962,962,962,295
|
|
20250205,135300,1918533033,961,961,961,961,435
|
|
20250205,135200,1918114998,962,962,962,962,424
|
|
20250205,135100,1917707110,961,961,961,961,81
|
|
20250205,135000,1917629269,961,961,961,961,0
|
|
20250205,134900,1917629269,961,961,961,961,1007
|
|
20250205,134800,1916661542,961,962,962,961,399
|
|
20250205,134700,1916278098,961,962,962,961,1533
|
|
20250205,134600,1914804785,962,962,962,962,1211
|
|
20250205,134500,1913639803,963,963,963,963,0
|
|
20250205,134400,1913639803,963,963,963,963,2
|
|
20250205,134300,1913637877,963,963,963,963,207
|
|
20250205,134200,1913438536,963,963,963,963,158
|
|
20250205,134100,1913286382,963,963,963,962,1149
|
|
20250205,134000,1912180726,963,962,963,962,989
|
|
20250205,133900,1911228519,963,963,963,963,1000
|
|
20250205,133800,1910265519,963,963,963,963,955
|
|
20250205,133700,1909345854,963,964,964,963,109
|
|
20250205,133600,1909240782,964,963,964,963,4097
|
|
20250205,133500,1905295370,963,963,963,963,435
|
|
20250205,133400,1904876465,962,962,962,962,1
|
|
20250205,133300,1904875503,960,961,961,960,2022
|
|
20250205,133200,1902934373,961,962,962,961,6339
|
|
20250205,133100,1896839467,962,962,962,962,5372
|
|
20250205,133000,1891671603,962,962,962,962,4093
|
|
20250205,132900,1887734137,962,963,963,962,3850
|
|
20250205,132800,1884030432,963,964,964,963,932
|
|
20250205,132700,1883132912,963,963,964,962,4460
|
|
20250205,132600,1878837844,963,964,964,963,4077
|
|
20250205,132500,1874911679,964,963,964,962,796
|
|
20250205,132400,1874145848,963,963,963,963,794
|
|
20250205,132300,1873381226,963,963,963,963,206
|
|
20250205,132200,1873182848,963,964,964,963,726
|
|
20250205,132100,1872483709,964,964,964,964,202
|
|
20250205,132000,1872288981,963,963,963,963,1000
|
|
20250205,131900,1871325981,963,962,963,962,2739
|
|
20250205,131800,1868690463,963,963,963,963,3500
|
|
20250205,131700,1865319963,964,964,964,964,2
|
|
20250205,131600,1865318035,963,963,963,963,1285
|
|
20250205,131500,1864080580,963,962,963,962,513
|
|
20250205,131400,1863586581,963,964,964,962,1376
|
|
20250205,131300,1862260145,963,962,963,962,5972
|
|
20250205,131200,1856512109,963,963,963,963,2083
|
|
20250205,131100,1854506180,963,962,963,962,1709
|
|
20250205,131000,1852861414,963,963,963,963,311
|
|
20250205,130900,1852561921,963,963,963,963,5
|
|
20250205,130800,1852557106,963,963,963,963,7
|
|
20250205,130700,1852550365,963,962,963,962,856
|
|
20250205,130600,1851726863,963,963,963,963,769
|
|
20250205,130500,1850986316,963,963,963,963,1450
|
|
20250205,130400,1849589966,963,963,963,963,23
|
|
20250205,130300,1849567817,963,964,964,962,9789
|
|
20250205,130200,1840142494,963,964,964,963,1409
|
|
20250205,130100,1838784585,964,964,964,964,716
|
|
20250205,130000,1838094361,963,963,963,963,383
|
|
20250205,125900,1837725532,963,963,963,963,0
|
|
20250205,125800,1837725532,963,963,963,963,0
|
|
20250205,125700,1837725532,963,963,963,963,309
|
|
20250205,125600,1837427965,963,963,963,963,86
|
|
20250205,125500,1837345147,962,962,963,961,10105
|
|
20250205,125400,1827620929,961,962,962,961,491
|
|
20250205,125300,1827148991,961,962,962,961,539
|
|
20250205,125200,1826630781,962,963,963,962,916
|
|
20250205,125100,1825749507,963,963,963,962,63
|
|
20250205,125000,1825688839,962,962,962,962,0
|
|
20250205,124900,1825688839,962,961,962,961,41
|
|
20250205,124800,1825649437,961,962,962,961,533
|
|
20250205,124700,1825137216,962,962,962,962,222
|
|
20250205,124600,1824923652,963,963,963,962,1694
|
|
20250205,124500,1823293504,963,963,963,963,1
|
|
20250205,124400,1823292541,963,963,963,963,676
|
|
20250205,124300,1822641553,963,963,963,963,154
|
|
20250205,124200,1822493251,962,962,962,962,914
|
|
20250205,124100,1821613983,962,962,962,961,1534
|
|
20250205,124000,1820138276,961,960,961,960,10992
|
|
20250205,123900,1809585653,958,958,958,958,0
|
|
20250205,123800,1809585653,958,959,959,958,2417
|
|
20250205,123700,1807268730,959,958,959,958,575
|
|
20250205,123600,1806717306,958,959,959,958,7
|
|
20250205,123500,1806710594,959,958,959,958,2772
|
|
20250205,123400,1804052388,958,959,959,956,9989
|
|
20250205,123300,1794491891,959,959,959,959,158
|
|
20250205,123200,1794340369,958,957,958,956,2261
|
|
20250205,123100,1792174528,955,957,957,955,3810
|
|
20250205,123000,1788532202,955,955,955,955,0
|
|
20250205,122900,1788532202,955,955,955,955,0
|
|
20250205,122800,1788532202,955,959,959,955,26210
|
|
20250205,122700,1763465334,962,962,962,962,1
|
|
20250205,122600,1763464372,958,963,963,958,24000
|
|
20250205,122500,1740433913,963,963,963,963,7
|
|
20250205,122400,1740427172,963,963,963,963,1054
|
|
20250205,122300,1739412170,963,963,963,962,1432
|
|
20250205,122200,1738034154,963,963,963,963,0
|
|
20250205,122100,1738034154,963,964,964,963,556
|
|
20250205,122000,1737498722,963,963,963,963,5
|
|
20250205,121900,1737493907,962,964,964,962,748
|
|
20250205,121800,1736773841,964,962,964,962,603
|
|
20250205,121700,1736193543,962,960,963,960,79
|
|
20250205,121600,1736117622,959,963,964,959,19790
|
|
20250205,121500,1717121414,963,963,963,963,1831
|
|
20250205,121400,1715358161,963,963,963,962,31
|
|
20250205,121300,1715328310,963,963,963,963,6791
|
|
20250205,121200,1708788577,962,961,962,961,999
|
|
20250205,121100,1707828530,961,962,962,961,11
|
|
20250205,121000,1707817957,961,962,962,961,1252
|
|
20250205,120900,1706613538,962,962,963,962,2014
|
|
20250205,120800,1704675412,963,963,963,963,16
|
|
20250205,120700,1704660004,961,961,961,961,600
|
|
20250205,120600,1704083404,961,962,962,961,1713
|
|
20250205,120500,1702435939,963,963,963,963,0
|
|
20250205,120400,1702435939,963,963,963,963,1001
|
|
20250205,120300,1701471976,962,962,962,962,7011
|
|
20250205,120200,1694727394,963,962,963,962,2807
|
|
20250205,120100,1692026748,962,962,962,961,2152
|
|
20250205,120000,1689956526,962,962,962,962,50
|
|
20250205,115900,1689908426,962,960,962,960,1415
|
|
20250205,115800,1688548858,961,961,961,961,1
|
|
20250205,115700,1688547897,961,961,961,961,201
|
|
20250205,115600,1688354736,961,960,961,960,2516
|
|
20250205,115500,1685939325,960,960,960,959,4881
|
|
20250205,115400,1681258444,960,961,961,960,2983
|
|
20250205,115300,1678394264,961,961,961,961,0
|
|
20250205,115200,1678394264,961,962,962,961,10466
|
|
20250205,115100,1668335738,962,961,962,961,198
|
|
20250205,115000,1668145309,961,961,962,961,505
|
|
20250205,114900,1667660001,961,962,962,961,73
|
|
20250205,114800,1667589803,961,961,961,961,1286
|
|
20250205,114700,1666353957,961,959,961,959,2998
|
|
20250205,114600,1663473507,960,959,960,959,46
|
|
20250205,114500,1663429355,959,961,961,959,847
|
|
20250205,114400,1662616719,960,959,962,959,139
|
|
20250205,114300,1662483371,962,962,962,962,18
|
|
20250205,114200,1662466055,962,961,962,961,2516
|
|
20250205,114100,1660048172,958,961,961,958,2095
|
|
20250205,114000,1658040521,959,960,960,959,956
|
|
20250205,113900,1657123318,960,960,960,960,20
|
|
20250205,113800,1657104118,959,960,960,959,713
|
|
20250205,113700,1656420301,961,959,961,959,7326
|
|
20250205,113600,1649394438,961,960,961,959,67
|
|
20250205,113500,1649330121,960,960,960,959,6639
|
|
20250205,113400,1642956781,960,961,961,960,240
|
|
20250205,113300,1642726221,962,962,962,962,33
|
|
20250205,113200,1642694475,960,960,960,960,500
|
|
20250205,113100,1642214475,960,962,962,960,1236
|
|
20250205,113000,1641025467,960,960,960,960,269
|
|
20250205,112900,1640767227,960,959,960,959,2100
|
|
20250205,112800,1638751327,960,960,960,960,639
|
|
20250205,112700,1638137887,960,961,961,960,682
|
|
20250205,112600,1637483166,960,960,961,960,1205
|
|
20250205,112500,1636326174,961,961,961,961,1669
|
|
20250205,112400,1634722265,961,962,962,961,156
|
|
20250205,112300,1634572245,961,962,962,961,23
|
|
20250205,112200,1634550132,962,962,962,962,1662
|
|
20250205,112100,1632951288,962,962,962,962,0
|
|
20250205,112000,1632951288,962,962,962,961,556
|
|
20250205,111900,1632416421,963,963,963,957,16813
|
|
20250205,111800,1616307567,958,958,959,958,4762
|
|
20250205,111700,1611741476,958,959,959,958,2170
|
|
20250205,111600,1609662520,959,961,961,957,10878
|
|
20250205,111500,1599243699,961,962,962,961,298
|
|
20250205,111400,1598957261,962,962,962,962,2044
|
|
20250205,111300,1596990933,962,962,962,962,100
|
|
20250205,111200,1596894733,960,958,960,958,13666
|
|
20250205,111100,1583790035,958,958,958,958,587
|
|
20250205,111000,1583227689,958,958,958,957,5421
|
|
20250205,110900,1578038829,959,960,961,959,7843
|
|
20250205,110800,1570516437,960,960,960,960,2
|
|
20250205,110700,1570514517,960,959,960,959,2121
|
|
20250205,110600,1568480477,959,959,959,959,503
|
|
20250205,110500,1567998100,959,962,962,959,1169
|
|
20250205,110400,1566876488,962,962,962,962,71
|
|
20250205,110300,1566808186,960,960,960,960,6148
|
|
20250205,110200,1560906106,960,962,962,960,1906
|
|
20250205,110100,1559073474,962,962,962,962,160
|
|
20250205,110000,1558919554,962,964,964,962,1835
|
|
20250205,105900,1557152884,963,964,965,963,3138
|
|
20250205,105800,1554129928,964,964,964,964,2000
|
|
20250205,105700,1552201928,964,964,964,964,4575
|
|
20250205,105600,1547791628,965,966,966,965,1093
|
|
20250205,105500,1546736294,966,966,966,965,867
|
|
20250205,105400,1545898972,964,965,965,964,385
|
|
20250205,105300,1545527641,964,965,965,964,11
|
|
20250205,105200,1545517027,965,966,966,965,3341
|
|
20250205,105100,1542290452,966,966,966,966,214
|
|
20250205,105000,1542083728,965,965,966,965,210
|
|
20250205,104900,1541881075,966,967,967,966,2057
|
|
20250205,104800,1539894007,967,966,967,966,4871
|
|
20250205,104700,1535187912,967,967,967,967,620
|
|
20250205,104600,1534588372,965,961,965,961,13739
|
|
20250205,104500,1521352226,963,962,963,960,7540
|
|
20250205,104400,1514095118,961,961,961,961,3289
|
|
20250205,104300,1510934389,962,962,963,962,4614
|
|
20250205,104200,1506495711,962,963,963,962,131
|
|
20250205,104100,1506369570,963,963,964,963,86
|
|
20250205,104000,1506286741,963,965,965,963,7495
|
|
20250205,103900,1499069050,965,963,965,963,1823
|
|
20250205,103800,1497313497,963,965,965,963,374
|
|
20250205,103700,1496953290,965,965,965,965,101
|
|
20250205,103600,1496855825,965,962,965,962,1081
|
|
20250205,103500,1495815404,965,962,965,962,10396
|
|
20250205,103400,1485809716,963,963,963,963,140
|
|
20250205,103300,1485674896,961,962,964,961,7886
|
|
20250205,103200,1478089948,962,963,965,961,4468
|
|
20250205,103100,1473793426,963,964,966,963,2557
|
|
20250205,103000,1471329968,966,960,966,960,11934
|
|
20250205,102900,1459850537,964,967,967,955,70594
|
|
20250205,102800,1392158677,965,967,967,965,564
|
|
20250205,102700,1391613413,967,967,967,965,2732
|
|
20250205,102600,1388973569,967,967,967,966,1504
|
|
20250205,102500,1387520301,967,967,967,967,3
|
|
20250205,102400,1387517400,967,967,967,967,4553
|
|
20250205,102300,1383114649,968,968,968,968,836
|
|
20250205,102200,1382305401,967,967,968,967,198
|
|
20250205,102100,1382113747,966,967,968,966,1693
|
|
20250205,102000,1380478178,967,967,967,966,548
|
|
20250205,101900,1379948286,968,967,968,966,11352
|
|
20250205,101800,1368961764,967,967,967,967,1270
|
|
20250205,101700,1367733674,966,967,967,965,1930
|
|
20250205,101600,1365869893,967,968,968,966,8069
|
|
20250205,101500,1358068340,968,967,968,966,410
|
|
20250205,101400,1357672199,968,968,969,966,332
|
|
20250205,101300,1357351443,968,968,968,965,1301
|
|
20250205,101200,1356093717,968,967,968,965,2504
|
|
20250205,101100,1353674482,966,968,968,966,2112
|
|
20250205,101000,1351632912,967,965,967,965,515
|
|
20250205,100900,1351135934,965,962,965,961,9829
|
|
20250205,100800,1341674658,961,961,962,961,10889
|
|
20250205,100700,1331207478,961,962,962,961,77
|
|
20250205,100600,1331133453,963,962,963,960,394
|
|
20250205,100500,1330754626,962,964,964,959,8747
|
|
20250205,100400,1322352823,961,961,964,960,7181
|
|
20250205,100300,1315456298,964,964,970,960,3118
|
|
20250205,100200,1312447003,964,962,964,959,9338
|
|
20250205,100100,1303476887,962,961,962,960,11303
|
|
20250205,100000,1292613172,960,959,961,958,9472
|
|
20250205,095900,1283522773,959,965,965,959,45381
|
|
20250205,095800,1239922326,964,964,965,964,1130
|
|
20250205,095700,1238832996,963,963,965,963,6074
|
|
20250205,095600,1232983712,963,963,963,963,7271
|
|
20250205,095500,1225981739,964,963,966,963,8364
|
|
20250205,095400,1217918827,963,967,967,963,23247
|
|
20250205,095300,1195518818,967,966,968,965,11736
|
|
20250205,095200,1184191958,966,970,970,966,1347
|
|
20250205,095100,1182890734,970,967,970,963,22963
|
|
20250205,095000,1160718320,968,971,971,967,24069
|
|
20250205,094900,1137428237,971,967,971,967,4875
|
|
20250205,094800,1132703110,967,971,971,966,37202
|
|
20250205,094700,1096726782,971,971,972,971,611
|
|
20250205,094600,1096133499,970,971,971,968,20862
|
|
20250205,094500,1075914269,971,971,974,970,1791
|
|
20250205,094400,1074176772,971,973,975,971,2881
|
|
20250205,094300,1071373775,975,971,978,971,17478
|
|
20250205,094200,1054357636,971,970,971,968,3898
|
|
20250205,094100,1050580369,969,966,969,962,50115
|
|
20250205,094000,1002264772,966,972,973,965,33711
|
|
20250205,093900,969607980,972,975,976,972,8044
|
|
20250205,093800,961768602,975,974,975,973,7294
|
|
20250205,093700,954660646,974,974,974,973,11921
|
|
20250205,093600,943050971,974,974,975,974,7663
|
|
20250205,093500,935586864,975,970,976,970,18294
|
|
20250205,093400,917797743,970,977,977,970,16216
|
|
20250205,093300,902022064,977,976,978,976,37148
|
|
20250205,093200,865753645,976,976,977,975,10884
|
|
20250205,093100,855134641,976,980,980,976,5033
|
|
20250205,093000,850216016,980,975,986,975,35777
|
|
20250205,092900,815189532,974,981,981,974,22167
|
|
20250205,092800,793536733,981,979,985,979,22943
|
|
20250205,092700,771030324,977,977,978,976,17010
|
|
20250205,092600,754414358,976,979,980,976,12561
|
|
20250205,092500,742119207,980,983,985,980,15094
|
|
20250205,092400,727322004,985,983,987,980,12139
|
|
20250205,092300,715398058,984,991,991,984,18985
|
|
20250205,092200,696676587,991,997,997,986,28435
|
|
20250205,092100,668495300,994,990,995,990,20669
|
|
20250205,092000,647963158,990,990,995,988,12368
|
|
20250205,091900,635714952,988,994,995,988,15318
|
|
20250205,091800,620555200,992,992,994,990,5072
|
|
20250205,091700,615527499,991,993,997,986,46019
|
|
20250205,091600,569922779,997,999,1004,994,36324
|
|
20250205,091500,533703834,1005,1004,1006,999,43984
|
|
20250205,091400,489623366,1005,999,1008,999,75533
|
|
20250205,091300,413750245,995,1003,1003,995,32462
|
|
20250205,091200,381292060,1003,995,1004,992,46572
|
|
20250205,091100,334769832,995,1002,1006,990,55320
|
|
20250205,091000,279474391,1003,1000,1005,998,26145
|
|
20250205,090900,253273454,1000,988,1000,986,46731
|
|
20250205,090800,206823511,988,990,990,986,7866
|
|
20250205,090700,199056267,990,984,990,984,21087
|
|
20250205,090600,178225406,984,978,985,973,35605
|
|
20250205,090500,143323562,978,972,979,971,13472
|
|
20250205,090400,130213880,972,979,980,972,17022
|
|
20250205,090300,113573874,971,979,980,969,27471
|
|
20250205,090200,86791585,971,978,980,971,10558
|
|
20250205,090100,76490975,969,969,979,953,32034
|
|
20250205,090000,45639269,970,975,980,970,46798
|