587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,184400,2854188171,937,937,937,937,40012
|
|
20250206,184300,2854188171,937,937,937,937,0
|
|
20250206,184200,2854188171,937,937,937,937,0
|
|
20250206,184100,2854188171,937,937,937,937,0
|
|
20250206,184000,2854188171,937,937,937,937,0
|
|
20250206,183900,2854188171,937,937,937,937,0
|
|
20250206,183800,2854188171,937,937,937,937,0
|
|
20250206,183700,2854188171,937,937,937,937,0
|
|
20250206,183600,2854188171,937,937,937,937,0
|
|
20250206,183500,2854188171,937,937,937,937,0
|
|
20250206,183400,2854188171,937,937,937,937,0
|
|
20250206,183300,2854188171,937,937,937,937,0
|
|
20250206,183200,2854188171,937,937,937,937,0
|
|
20250206,183100,2854188171,937,937,937,937,0
|
|
20250206,183000,2854188171,937,937,937,937,0
|
|
20250206,182900,2854188171,937,937,937,937,0
|
|
20250206,182800,2854188171,937,937,937,937,0
|
|
20250206,182700,2854188171,937,937,937,937,0
|
|
20250206,182600,2854188171,937,937,937,937,0
|
|
20250206,182500,2854188171,937,937,937,937,0
|
|
20250206,182400,2854188171,937,937,937,937,0
|
|
20250206,182300,2854188171,937,937,937,937,0
|
|
20250206,182200,2854188171,937,937,937,937,0
|
|
20250206,182100,2854188171,937,937,937,937,0
|
|
20250206,182000,2854188171,937,937,937,937,0
|
|
20250206,181900,2854188171,937,937,937,937,0
|
|
20250206,181800,2854188171,937,937,937,937,0
|
|
20250206,181700,2854188171,937,937,937,937,0
|
|
20250206,181600,2854188171,937,937,937,937,0
|
|
20250206,181500,2854188171,937,937,937,937,0
|
|
20250206,181400,2854188171,937,937,937,937,40012
|
|
20250206,181300,2854188171,937,937,937,937,0
|
|
20250206,181200,2854188171,937,937,937,937,0
|
|
20250206,181100,2854188171,937,937,937,937,0
|
|
20250206,181000,2854188171,937,937,937,937,0
|
|
20250206,180900,2854188171,937,937,937,937,0
|
|
20250206,180800,2854188171,937,937,937,937,0
|
|
20250206,180700,2854188171,937,937,937,937,0
|
|
20250206,180600,2854188171,937,937,937,937,0
|
|
20250206,180500,2854188171,937,937,937,937,0
|
|
20250206,180400,2854188171,937,937,937,937,0
|
|
20250206,180300,2854188171,937,937,937,937,0
|
|
20250206,180200,2854188171,937,937,937,937,0
|
|
20250206,180100,2854188171,937,937,937,937,0
|
|
20250206,180000,2854188171,937,937,937,937,0
|
|
20250206,175900,2854188171,937,937,937,937,0
|
|
20250206,175800,2854188171,937,937,937,937,0
|
|
20250206,175700,2854188171,937,937,937,937,0
|
|
20250206,175600,2854188171,937,937,937,937,0
|
|
20250206,175500,2854188171,937,937,937,937,0
|
|
20250206,175400,2854188171,937,937,937,937,0
|
|
20250206,175300,2854188171,937,937,937,937,0
|
|
20250206,175200,2854188171,937,937,937,937,0
|
|
20250206,175100,2854188171,937,937,937,937,0
|
|
20250206,175000,2854188171,937,937,937,937,0
|
|
20250206,174900,2854188171,937,937,937,937,0
|
|
20250206,174800,2854188171,937,937,937,937,0
|
|
20250206,174700,2854188171,937,937,937,937,0
|
|
20250206,174600,2854188171,937,937,937,937,0
|
|
20250206,174500,2854188171,937,937,937,937,0
|
|
20250206,174400,2854188171,937,937,937,937,40012
|
|
20250206,174300,2854188171,937,937,937,937,0
|
|
20250206,174200,2854188171,937,937,937,937,0
|
|
20250206,174100,2854188171,937,937,937,937,0
|
|
20250206,174000,2854188171,937,937,937,937,0
|
|
20250206,173900,2854188171,937,937,937,937,0
|
|
20250206,173800,2854188171,937,937,937,937,0
|
|
20250206,173700,2854188171,937,937,937,937,0
|
|
20250206,173600,2854188171,937,937,937,937,0
|
|
20250206,173500,2854188171,937,937,937,937,0
|
|
20250206,173400,2854188171,937,937,937,937,0
|
|
20250206,173300,2854188171,937,937,937,937,0
|
|
20250206,173200,2854188171,937,937,937,937,0
|
|
20250206,173100,2854188171,937,937,937,937,0
|
|
20250206,173000,2854188171,937,937,937,937,0
|
|
20250206,172900,2854188171,937,937,937,937,0
|
|
20250206,172800,2854188171,937,937,937,937,0
|
|
20250206,172700,2854188171,937,937,937,937,0
|
|
20250206,172600,2854188171,937,937,937,937,0
|
|
20250206,172500,2854188171,937,937,937,937,0
|
|
20250206,172400,2854188171,937,937,937,937,0
|
|
20250206,172300,2854188171,937,937,937,937,0
|
|
20250206,172200,2854188171,937,937,937,937,0
|
|
20250206,172100,2854188171,937,937,937,937,0
|
|
20250206,172000,2854188171,937,937,937,937,0
|
|
20250206,171900,2854188171,937,937,937,937,0
|
|
20250206,171800,2854188171,937,937,937,937,0
|
|
20250206,171700,2854188171,937,937,937,937,0
|
|
20250206,171600,2854188171,937,937,937,937,0
|
|
20250206,171500,2854188171,937,937,937,937,0
|
|
20250206,171400,2854188171,937,937,937,937,40012
|
|
20250206,171300,2854188171,937,937,937,937,0
|
|
20250206,171200,2854188171,937,937,937,937,0
|
|
20250206,171100,2854188171,937,937,937,937,0
|
|
20250206,171000,2854188171,937,937,937,937,0
|
|
20250206,170900,2854188171,937,937,937,937,0
|
|
20250206,170800,2854188171,937,937,937,937,0
|
|
20250206,170700,2854188171,937,937,937,937,0
|
|
20250206,170600,2854188171,937,937,937,937,0
|
|
20250206,170500,2854188171,937,937,937,937,0
|
|
20250206,170400,2854188171,937,937,937,937,0
|
|
20250206,170300,2854188171,937,937,937,937,0
|
|
20250206,170200,2854188171,937,937,937,937,0
|
|
20250206,170100,2854188171,937,937,937,937,0
|
|
20250206,170000,2854188171,937,937,937,937,0
|
|
20250206,165900,2854188171,937,937,937,937,0
|
|
20250206,165800,2854188171,937,937,937,937,0
|
|
20250206,165700,2854188171,937,937,937,937,0
|
|
20250206,165600,2854188171,937,937,937,937,0
|
|
20250206,165500,2854188171,937,937,937,937,0
|
|
20250206,165400,2854188171,937,937,937,937,0
|
|
20250206,165300,2854188171,937,937,937,937,0
|
|
20250206,165200,2854188171,937,937,937,937,0
|
|
20250206,165100,2854188171,937,937,937,937,0
|
|
20250206,165000,2854188171,937,937,937,937,0
|
|
20250206,164900,2854188171,937,937,937,937,0
|
|
20250206,164800,2854188171,937,937,937,937,0
|
|
20250206,164700,2854188171,937,937,937,937,0
|
|
20250206,164600,2854188171,937,937,937,937,0
|
|
20250206,164500,2854188171,937,937,937,937,0
|
|
20250206,164400,2854188171,937,937,937,937,40012
|
|
20250206,164300,2854188171,937,937,937,937,0
|
|
20250206,164200,2854188171,937,937,937,937,0
|
|
20250206,164100,2854188171,937,937,937,937,0
|
|
20250206,164000,2854188171,937,937,937,937,0
|
|
20250206,163900,2854188171,937,937,937,937,0
|
|
20250206,163800,2854188171,937,937,937,937,0
|
|
20250206,163700,2854188171,937,937,937,937,0
|
|
20250206,163600,2854188171,937,937,937,937,0
|
|
20250206,163500,2854188171,937,937,937,937,0
|
|
20250206,163400,2854188171,937,937,937,937,0
|
|
20250206,163300,2854188171,937,937,937,937,0
|
|
20250206,163200,2854188171,937,937,937,937,0
|
|
20250206,163100,2854188171,937,937,937,937,0
|
|
20250206,163000,2854188171,937,937,937,937,0
|
|
20250206,162900,2854188171,937,937,937,937,0
|
|
20250206,162800,2854188171,937,937,937,937,0
|
|
20250206,162700,2854188171,937,937,937,937,0
|
|
20250206,162600,2854188171,937,937,937,937,0
|
|
20250206,162500,2854188171,937,937,937,937,0
|
|
20250206,162400,2854188171,937,937,937,937,0
|
|
20250206,162300,2854188171,937,937,937,937,0
|
|
20250206,162200,2854188171,937,937,937,937,0
|
|
20250206,162100,2854188171,937,937,937,937,0
|
|
20250206,162000,2854188171,937,937,937,937,0
|
|
20250206,161900,2854188171,937,937,937,937,0
|
|
20250206,161800,2854188171,937,937,937,937,0
|
|
20250206,161700,2854188171,937,937,937,937,0
|
|
20250206,161600,2854188171,937,937,937,937,0
|
|
20250206,161500,2854188171,937,937,937,937,0
|
|
20250206,161400,2854188171,937,937,937,937,40012
|
|
20250206,161300,2854188171,937,937,937,937,0
|
|
20250206,161200,2854188171,937,937,937,937,0
|
|
20250206,161100,2854188171,937,937,937,937,0
|
|
20250206,161000,2854188171,937,937,937,937,0
|
|
20250206,160900,2854188171,937,937,937,937,0
|
|
20250206,160800,2854188171,937,937,937,937,0
|
|
20250206,160700,2854188171,937,937,937,937,0
|
|
20250206,160600,2854188171,937,937,937,937,0
|
|
20250206,160500,2854188171,937,937,937,937,0
|
|
20250206,160400,2854188171,937,937,937,937,0
|
|
20250206,160300,2854188171,937,937,937,937,0
|
|
20250206,160200,2854188171,937,937,937,937,0
|
|
20250206,160100,2854188171,937,937,937,937,0
|
|
20250206,160000,2854188171,937,937,937,937,0
|
|
20250206,155900,2854188171,937,937,937,937,0
|
|
20250206,155800,2854188171,937,937,937,937,0
|
|
20250206,155700,2854188171,937,937,937,937,0
|
|
20250206,155600,2854188171,937,937,937,937,0
|
|
20250206,155500,2854188171,937,937,937,937,0
|
|
20250206,155400,2854188171,937,937,937,937,0
|
|
20250206,155300,2854188171,937,937,937,937,0
|
|
20250206,155200,2854188171,937,937,937,937,0
|
|
20250206,155100,2854188171,937,937,937,937,0
|
|
20250206,155000,2854188171,937,937,937,937,0
|
|
20250206,154900,2854188171,937,937,937,937,0
|
|
20250206,154800,2854188171,937,937,937,937,0
|
|
20250206,154700,2854188171,937,937,937,937,0
|
|
20250206,154600,2854188171,937,937,937,937,0
|
|
20250206,154500,2854188171,937,937,937,937,0
|
|
20250206,154400,2854188171,937,937,937,937,40012
|
|
20250206,154300,2854188171,937,937,937,937,0
|
|
20250206,154200,2854188171,937,937,937,937,0
|
|
20250206,154100,2854188171,937,937,937,937,0
|
|
20250206,154000,2854188171,937,937,937,937,0
|
|
20250206,153900,2854188171,937,937,937,937,0
|
|
20250206,153800,2854188171,937,937,937,937,0
|
|
20250206,153700,2854188171,937,937,937,937,0
|
|
20250206,153600,2854188171,937,937,937,937,0
|
|
20250206,153500,2854188171,937,937,937,937,0
|
|
20250206,153400,2854188171,937,937,937,937,0
|
|
20250206,153300,2854188171,937,937,937,937,0
|
|
20250206,153200,2854188171,937,937,937,937,0
|
|
20250206,153100,2854188171,937,937,937,937,0
|
|
20250206,153000,2854188171,937,937,937,937,40012
|
|
20250206,152900,2816696927,938,938,938,938,0
|
|
20250206,152800,2816696927,938,938,938,938,0
|
|
20250206,152700,2816696927,938,938,938,938,0
|
|
20250206,152600,2816696927,938,938,938,938,0
|
|
20250206,152500,2816696927,938,938,938,938,0
|
|
20250206,152400,2816696927,938,938,938,938,0
|
|
20250206,152300,2816696927,938,938,938,938,0
|
|
20250206,152200,2816696927,938,938,938,938,0
|
|
20250206,152100,2816696927,938,938,938,938,0
|
|
20250206,152000,2816696927,938,938,938,938,0
|
|
20250206,151900,2816696927,938,940,941,937,11127
|
|
20250206,151800,2806266488,941,941,942,939,5581
|
|
20250206,151700,2801022758,940,939,941,939,7169
|
|
20250206,151600,2794282897,940,938,940,937,20872
|
|
20250206,151500,2774672703,937,939,939,937,1616
|
|
20250206,151400,2773156866,939,936,940,936,3620
|
|
20250206,151300,2769757972,935,938,939,934,2798
|
|
20250206,151200,2767141389,939,935,939,935,360
|
|
20250206,151100,2766804723,935,936,939,935,3257
|
|
20250206,151000,2763749108,932,937,938,932,12375
|
|
20250206,150900,2752182689,938,936,938,936,2032
|
|
20250206,150800,2750277861,936,936,937,936,2205
|
|
20250206,150700,2748213978,935,935,936,935,1863
|
|
20250206,150600,2746471001,936,936,937,936,1327
|
|
20250206,150500,2745228928,936,936,937,933,13371
|
|
20250206,150400,2732744325,936,938,938,936,2405
|
|
20250206,150300,2730491143,938,939,939,938,168
|
|
20250206,150200,2730333511,938,939,939,938,174
|
|
20250206,150100,2730170196,939,939,939,938,60
|
|
20250206,150000,2730113858,939,939,940,937,1260
|
|
20250206,145900,2728932527,940,938,940,938,40
|
|
20250206,145800,2728894967,939,938,939,938,4705
|
|
20250206,145700,2724476978,940,938,940,937,11580
|
|
20250206,145600,2713612739,938,934,938,933,18506
|
|
20250206,145500,2696286181,934,932,935,932,167
|
|
20250206,145400,2696130132,931,935,935,931,15069
|
|
20250206,145300,2682069565,935,935,936,935,1078
|
|
20250206,145200,2681061634,935,936,936,935,507
|
|
20250206,145100,2680587582,936,935,937,934,4618
|
|
20250206,145000,2676270706,936,935,936,935,482
|
|
20250206,144900,2675819955,933,935,935,933,6575
|
|
20250206,144800,2669679277,934,932,934,932,1831
|
|
20250206,144700,2667971357,931,933,933,931,2479
|
|
20250206,144600,2665660639,933,935,935,933,12748
|
|
20250206,144500,2653766226,935,937,938,934,1936
|
|
20250206,144400,2651955397,936,935,936,934,3335
|
|
20250206,144300,2648837220,935,934,935,934,2064
|
|
20250206,144200,2646908113,935,935,935,935,2523
|
|
20250206,144100,2644549108,935,935,935,934,676
|
|
20250206,144000,2643917053,935,935,935,934,66
|
|
20250206,143900,2643855348,935,934,935,934,10806
|
|
20250206,143800,2633762540,934,932,934,931,23315
|
|
20250206,143700,2612031166,932,932,932,932,1397
|
|
20250206,143600,2610729162,932,931,932,931,953
|
|
20250206,143500,2609840967,930,931,931,930,30712
|
|
20250206,143400,2581259339,931,931,932,931,3854
|
|
20250206,143300,2577668720,933,931,933,931,15411
|
|
20250206,143200,2563316445,932,932,932,931,7452
|
|
20250206,143100,2556374129,932,933,934,932,10371
|
|
20250206,143000,2546700599,933,934,935,932,9066
|
|
20250206,142900,2538239777,934,933,934,933,25800
|
|
20250206,142800,2514166569,933,934,934,933,5280
|
|
20250206,142700,2509237655,935,936,936,934,21212
|
|
20250206,142600,2489422871,936,936,937,935,17056
|
|
20250206,142500,2473473489,937,937,937,937,16137
|
|
20250206,142400,2458353120,937,937,937,936,1057
|
|
20250206,142300,2457363725,937,938,938,936,16255
|
|
20250206,142200,2442140691,938,939,939,937,1958
|
|
20250206,142100,2440304079,939,937,939,937,3836
|
|
20250206,142000,2436709403,938,940,940,937,12029
|
|
20250206,141900,2425425075,940,939,940,939,3817
|
|
20250206,141800,2421840872,939,940,940,939,2516
|
|
20250206,141700,2419475836,941,941,941,940,2001
|
|
20250206,141600,2417593195,941,941,942,941,2160
|
|
20250206,141500,2415559584,940,941,941,940,4466
|
|
20250206,141400,2411357228,941,941,941,938,2535
|
|
20250206,141300,2408972961,942,938,942,937,12841
|
|
20250206,141200,2396905780,938,937,939,936,2767
|
|
20250206,141100,2394311418,936,938,939,936,6695
|
|
20250206,141000,2388033509,940,941,941,939,1456
|
|
20250206,140900,2386665932,939,939,939,936,11930
|
|
20250206,140800,2375479170,940,939,942,939,5700
|
|
20250206,140700,2370121099,936,940,941,934,32506
|
|
20250206,140600,2339655118,941,942,942,941,36374
|
|
20250206,140500,2305423838,942,943,943,942,9891
|
|
20250206,140400,2296106272,942,943,943,942,8173
|
|
20250206,140300,2288406038,943,943,943,942,2900
|
|
20250206,140200,2285673336,943,942,943,942,2225
|
|
20250206,140100,2283575961,942,942,943,942,6925
|
|
20250206,140000,2277050859,942,942,944,942,3112
|
|
20250206,135900,2274118228,943,946,946,942,7185
|
|
20250206,135800,2267343755,942,947,947,941,37274
|
|
20250206,135700,2232161127,949,950,950,948,14554
|
|
20250206,135600,2218362016,949,948,950,948,3109
|
|
20250206,135500,2215413332,950,951,951,946,174705
|
|
20250206,135400,2049536292,952,953,953,952,18849
|
|
20250206,135300,2031592024,953,953,953,953,2684
|
|
20250206,135200,2029034172,953,954,954,953,6338
|
|
20250206,135100,2022992149,954,954,954,954,510
|
|
20250206,135000,2022505609,954,954,954,954,1397
|
|
20250206,134900,2021172871,953,954,955,953,2547
|
|
20250206,134800,2018745278,955,953,955,953,376
|
|
20250206,134700,2018386638,954,957,957,953,2571
|
|
20250206,134600,2015933531,954,956,958,954,11865
|
|
20250206,134500,2004598579,956,957,957,956,5508
|
|
20250206,134400,1999329623,958,957,958,957,105
|
|
20250206,134300,1999229135,957,956,957,956,980
|
|
20250206,134200,1998291436,957,956,957,955,294
|
|
20250206,134100,1998010374,956,955,956,955,975
|
|
20250206,134000,1997079228,955,957,957,955,2184
|
|
20250206,133900,1994989240,957,956,957,956,348
|
|
20250206,133800,1994656304,956,956,956,955,134
|
|
20250206,133700,1994528303,955,955,955,955,374
|
|
20250206,133600,1994171133,954,956,956,954,1013
|
|
20250206,133500,1993204722,954,955,955,954,1938
|
|
20250206,133400,1991354237,954,954,954,953,14586
|
|
20250206,133300,1977451015,954,954,954,954,200
|
|
20250206,133200,1977260215,954,955,955,954,14887
|
|
20250206,133100,1963051347,956,955,956,955,1007
|
|
20250206,133000,1962089655,955,957,957,955,797
|
|
20250206,132900,1961328107,955,955,955,955,0
|
|
20250206,132800,1961328107,955,955,955,955,0
|
|
20250206,132700,1961328107,955,955,958,955,458
|
|
20250206,132600,1960890710,955,956,956,955,3300
|
|
20250206,132500,1957738214,958,958,958,955,447
|
|
20250206,132400,1957310423,955,958,958,955,10994
|
|
20250206,132300,1946811116,955,956,956,955,5019
|
|
20250206,132200,1942017921,956,956,956,956,102
|
|
20250206,132100,1941920409,956,955,956,955,10090
|
|
20250206,132000,1932284401,956,955,956,955,574
|
|
20250206,131900,1931736157,956,955,956,955,2722
|
|
20250206,131800,1929136588,956,956,956,955,163
|
|
20250206,131700,1928980906,955,956,958,955,2462
|
|
20250206,131600,1926627378,956,956,956,956,1230
|
|
20250206,131500,1925451498,956,956,956,956,3139
|
|
20250206,131400,1922450614,958,956,960,956,24935
|
|
20250206,131300,1898610979,960,959,960,957,10027
|
|
20250206,131200,1889015056,958,958,960,958,15613
|
|
20250206,131100,1874055017,959,959,959,959,92
|
|
20250206,131000,1873966789,959,958,959,958,810
|
|
20250206,130900,1873190004,958,959,959,958,101
|
|
20250206,130800,1873093245,958,959,959,958,3131
|
|
20250206,130700,1870091447,959,959,959,959,5
|
|
20250206,130600,1870086652,958,958,958,958,2
|
|
20250206,130500,1870084736,958,959,959,958,1884
|
|
20250206,130400,1868279626,959,959,959,959,674
|
|
20250206,130300,1867633260,959,959,959,959,331
|
|
20250206,130200,1867315831,958,960,960,958,1916
|
|
20250206,130100,1865479772,958,958,958,958,0
|
|
20250206,130000,1865479772,958,958,958,958,0
|
|
20250206,125900,1865479772,958,960,960,958,13755
|
|
20250206,125800,1852295269,960,959,960,959,1001
|
|
20250206,125700,1851334310,959,959,960,959,421
|
|
20250206,125600,1850930561,959,959,960,959,1718
|
|
20250206,125500,1849282998,959,959,959,959,319
|
|
20250206,125400,1848977077,959,959,959,959,500
|
|
20250206,125300,1848497577,959,959,959,959,48
|
|
20250206,125200,1848451545,959,959,959,959,253
|
|
20250206,125100,1848208918,959,959,959,959,174
|
|
20250206,125000,1848042052,959,959,959,959,26
|
|
20250206,124900,1848017118,958,958,958,958,14
|
|
20250206,124800,1848003706,958,958,958,958,2317
|
|
20250206,124700,1845784020,958,958,958,958,1
|
|
20250206,124600,1845783062,958,958,958,958,24
|
|
20250206,124500,1845760070,958,958,958,958,146
|
|
20250206,124400,1845620202,957,957,957,957,5
|
|
20250206,124300,1845615417,957,957,957,957,501
|
|
20250206,124200,1845135960,957,957,957,957,271
|
|
20250206,124100,1844876613,957,957,957,957,147
|
|
20250206,124000,1844735934,957,956,957,956,1334
|
|
20250206,123900,1843459780,956,956,956,956,1144
|
|
20250206,123800,1842366116,956,957,957,956,3091
|
|
20250206,123700,1839408274,958,958,958,958,4
|
|
20250206,123600,1839404442,958,958,958,958,12
|
|
20250206,123500,1839392946,957,957,957,957,2040
|
|
20250206,123400,1837440666,958,958,958,958,614
|
|
20250206,123300,1836852454,957,957,958,957,2107
|
|
20250206,123200,1834836049,958,960,960,958,6
|
|
20250206,123100,1834830295,957,958,958,957,4088
|
|
20250206,123000,1830917147,960,958,960,958,120
|
|
20250206,122900,1830802180,957,956,958,956,10428
|
|
20250206,122800,1820827778,957,957,957,956,480
|
|
20250206,122700,1820368420,957,957,957,956,13906
|
|
20250206,122600,1807069041,957,957,958,957,4596
|
|
20250206,122500,1802670653,958,958,958,958,14034
|
|
20250206,122400,1789226081,959,959,959,959,4693
|
|
20250206,122300,1784725494,960,960,960,959,22
|
|
20250206,122200,1784704393,961,961,961,959,621
|
|
20250206,122100,1784108341,960,960,960,960,1000
|
|
20250206,122000,1783148341,962,960,962,960,6
|
|
20250206,121900,1783142579,962,960,962,960,3175
|
|
20250206,121800,1780094297,962,962,962,962,6
|
|
20250206,121700,1780088525,960,960,960,960,1
|
|
20250206,121600,1780087565,959,959,959,959,86
|
|
20250206,121500,1780005091,959,959,959,959,63
|
|
20250206,121400,1779944674,959,959,959,959,2590
|
|
20250206,121300,1777460864,958,959,959,958,3970
|
|
20250206,121200,1773657600,959,959,959,959,1030
|
|
20250206,121100,1772669830,959,960,960,959,4348
|
|
20250206,121000,1768496995,962,961,962,961,1610
|
|
20250206,120900,1766949779,961,961,961,961,1068
|
|
20250206,120800,1765923431,961,960,961,959,2406
|
|
20250206,120700,1763613753,960,961,961,960,5986
|
|
20250206,120600,1757865210,961,961,961,961,191
|
|
20250206,120500,1757681659,961,961,961,961,8
|
|
20250206,120400,1757673971,961,960,961,960,782
|
|
20250206,120300,1756923039,961,961,961,961,91
|
|
20250206,120200,1756835588,960,960,960,960,212
|
|
20250206,120100,1756632068,961,961,961,961,0
|
|
20250206,120000,1756632068,961,961,961,961,73
|
|
20250206,115900,1756561915,961,960,962,960,27
|
|
20250206,115800,1756535968,960,962,962,960,241
|
|
20250206,115700,1756304606,960,960,960,960,60
|
|
20250206,115600,1756247006,960,960,962,960,472
|
|
20250206,115500,1755793884,960,960,960,960,0
|
|
20250206,115400,1755793884,960,960,963,960,4627
|
|
20250206,115300,1751351742,960,960,960,960,1026
|
|
20250206,115200,1750366782,959,962,962,959,6837
|
|
20250206,115100,1743806794,963,962,963,961,64
|
|
20250206,115000,1743745256,961,961,961,961,101
|
|
20250206,114900,1743648195,961,961,961,961,31
|
|
20250206,114800,1743618404,961,962,962,961,64
|
|
20250206,114700,1743556898,959,961,961,959,8312
|
|
20250206,114600,1735575161,961,962,962,961,22
|
|
20250206,114500,1735553999,962,962,962,962,122
|
|
20250206,114400,1735436635,960,962,962,960,4550
|
|
20250206,114300,1731066235,962,962,962,962,3864
|
|
20250206,114200,1727349067,962,962,962,962,573
|
|
20250206,114100,1726797841,961,960,961,960,249
|
|
20250206,114000,1726558642,960,961,961,960,781
|
|
20250206,113900,1725808329,961,961,961,961,661
|
|
20250206,113800,1725173108,961,961,961,960,480
|
|
20250206,113700,1724712128,961,961,961,961,159
|
|
20250206,113600,1724559329,961,961,963,961,1060
|
|
20250206,113500,1723540667,961,962,962,961,786
|
|
20250206,113400,1722785320,961,961,961,961,710
|
|
20250206,113300,1722103010,961,961,961,961,145
|
|
20250206,113200,1721963665,961,961,961,961,2269
|
|
20250206,113100,1719783156,961,961,961,961,384
|
|
20250206,113000,1719414132,961,961,961,961,0
|
|
20250206,112900,1719414132,961,961,962,961,34
|
|
20250206,112800,1719381457,961,961,961,960,545
|
|
20250206,112700,1718858055,961,960,961,960,260
|
|
20250206,112600,1718608352,960,960,961,960,565
|
|
20250206,112500,1718065897,961,961,961,960,2690
|
|
20250206,112400,1715481007,961,961,961,960,83
|
|
20250206,112300,1715401262,961,960,961,960,1379
|
|
20250206,112200,1714076048,960,960,960,960,1
|
|
20250206,112100,1714075088,960,961,961,960,472
|
|
20250206,112000,1713621896,961,960,961,959,1420
|
|
20250206,111900,1712259136,960,960,960,959,424
|
|
20250206,111800,1711852499,960,960,960,959,617
|
|
20250206,111700,1711260485,960,961,961,960,2367
|
|
20250206,111600,1708988097,961,961,961,961,522
|
|
20250206,111500,1708486455,961,962,962,961,3
|
|
20250206,111400,1708483570,962,962,962,962,59
|
|
20250206,111300,1708426812,962,961,962,961,59
|
|
20250206,111200,1708370112,962,962,962,962,90
|
|
20250206,111100,1708283532,962,963,963,962,1470
|
|
20250206,111000,1706869371,963,963,963,963,538
|
|
20250206,110900,1706351277,963,963,963,963,621
|
|
20250206,110800,1705753254,963,961,963,961,178
|
|
20250206,110700,1705582194,959,961,962,959,1776
|
|
20250206,110600,1703877133,960,960,960,960,50
|
|
20250206,110500,1703829133,960,961,961,960,6150
|
|
20250206,110400,1697923013,961,961,963,961,1584
|
|
20250206,110300,1696400689,961,961,961,961,22
|
|
20250206,110200,1696379547,961,962,962,961,1456
|
|
20250206,110100,1694978876,962,962,962,962,0
|
|
20250206,110000,1694978876,962,962,962,961,551
|
|
20250206,105900,1694449337,962,961,962,961,4993
|
|
20250206,105800,1689651062,962,962,962,962,317
|
|
20250206,105700,1689346108,962,962,962,962,10
|
|
20250206,105600,1689336488,961,961,961,961,3792
|
|
20250206,105500,1685692376,962,961,962,961,447
|
|
20250206,105400,1685262808,961,961,962,961,847
|
|
20250206,105300,1684448640,961,958,962,958,5316
|
|
20250206,105200,1679351116,958,958,959,958,6174
|
|
20250206,105100,1673436015,958,959,959,958,3678
|
|
20250206,105000,1669909813,962,962,962,959,57
|
|
20250206,104900,1669855110,959,961,961,959,8368
|
|
20250206,104800,1661826765,962,962,962,961,1506
|
|
20250206,104700,1660378993,962,960,962,960,2666
|
|
20250206,104600,1657819617,960,959,962,959,3239
|
|
20250206,104500,1654712278,960,962,962,958,17573
|
|
20250206,104400,1637843232,961,963,963,961,17960
|
|
20250206,104300,1620580107,962,962,962,962,3589
|
|
20250206,104200,1617127489,963,963,964,963,3326
|
|
20250206,104100,1613924474,964,963,964,962,3602
|
|
20250206,104000,1610457038,964,965,965,963,1474
|
|
20250206,103900,1609035970,964,963,964,963,1430
|
|
20250206,103800,1607658672,963,962,963,962,5616
|
|
20250206,103700,1602256065,962,962,962,962,536
|
|
20250206,103600,1601740433,962,964,964,962,12
|
|
20250206,103500,1601728869,962,962,963,962,7114
|
|
20250206,103400,1594885151,963,963,963,963,820
|
|
20250206,103300,1594095491,963,962,963,962,5097
|
|
20250206,103200,1589191107,962,962,963,961,8098
|
|
20250206,103100,1581401031,962,963,964,962,4216
|
|
20250206,103000,1577341100,963,963,963,963,4
|
|
20250206,102900,1577337248,963,964,964,963,3726
|
|
20250206,102800,1573745461,964,963,964,963,161
|
|
20250206,102700,1573590398,964,964,966,964,1825
|
|
20250206,102600,1571831034,964,964,964,964,16
|
|
20250206,102500,1571815610,964,965,966,964,5532
|
|
20250206,102400,1566479946,965,965,965,965,0
|
|
20250206,102300,1566479946,965,966,966,965,9801
|
|
20250206,102200,1557018948,967,968,968,967,2734
|
|
20250206,102100,1554374668,967,968,968,967,233
|
|
20250206,102000,1554149257,969,968,969,968,593
|
|
20250206,101900,1553574658,969,969,969,969,95
|
|
20250206,101800,1553482603,966,967,967,966,1715
|
|
20250206,101700,1551824908,965,969,969,965,10502
|
|
20250206,101600,1541680573,967,966,968,966,3371
|
|
20250206,101500,1538421336,967,967,967,966,1626
|
|
20250206,101400,1536850451,967,965,967,965,945
|
|
20250206,101300,1535936839,965,967,967,965,6151
|
|
20250206,101200,1530000207,967,967,967,967,1035
|
|
20250206,101100,1528999362,966,966,966,966,6022
|
|
20250206,101000,1523182110,966,966,966,966,1604
|
|
20250206,100900,1521632646,965,965,965,964,1123
|
|
20250206,100800,1520549006,966,965,966,964,4051
|
|
20250206,100700,1516642465,964,964,965,964,393
|
|
20250206,100600,1516263550,964,966,966,964,1733
|
|
20250206,100500,1514592768,966,964,966,964,53
|
|
20250206,100400,1514541670,966,964,966,964,1627
|
|
20250206,100300,1512973222,964,964,964,963,2009
|
|
20250206,100200,1511036596,964,965,966,963,5746
|
|
20250206,100100,1505498030,964,966,967,964,3972
|
|
20250206,100000,1501665029,966,965,966,963,2422
|
|
20250206,095900,1499328815,965,964,965,963,5943
|
|
20250206,095800,1493601193,963,962,964,962,7449
|
|
20250206,095700,1486431871,963,963,964,962,8667
|
|
20250206,095600,1478090365,963,969,970,963,64053
|
|
20250206,095500,1416192393,970,971,972,970,4595
|
|
20250206,095400,1411734869,972,972,972,971,4690
|
|
20250206,095300,1407176234,973,973,976,973,6439
|
|
20250206,095200,1400909489,975,971,975,970,7935
|
|
20250206,095100,1393179221,970,970,970,970,5
|
|
20250206,095000,1393174371,970,970,971,970,2083
|
|
20250206,094900,1391153851,970,971,971,970,12499
|
|
20250206,094800,1379028318,971,971,971,970,2044
|
|
20250206,094700,1377044227,971,971,973,971,920
|
|
20250206,094600,1376149905,973,970,974,970,4575
|
|
20250206,094500,1371711722,969,969,970,969,4898
|
|
20250206,094400,1366962740,970,970,970,969,1485
|
|
20250206,094300,1365523319,970,970,971,970,8137
|
|
20250206,094200,1357630327,970,973,973,970,10706
|
|
20250206,094100,1347228521,974,970,974,970,4979
|
|
20250206,094000,1342396261,970,970,970,969,4506
|
|
20250206,093900,1338028915,970,971,972,969,20896
|
|
20250206,093800,1317751130,971,973,974,971,27902
|
|
20250206,093700,1290621128,973,974,974,972,7030
|
|
20250206,093600,1283781917,974,975,975,973,6453
|
|
20250206,093500,1277498133,975,977,977,975,989
|
|
20250206,093400,1276533429,977,976,978,976,10076
|
|
20250206,093300,1266695048,980,979,980,977,3342
|
|
20250206,093200,1263427157,979,978,981,976,17426
|
|
20250206,093100,1246405966,978,975,978,975,4230
|
|
20250206,093000,1242278516,974,975,975,974,4682
|
|
20250206,092900,1237718222,975,976,976,974,2631
|
|
20250206,092800,1235153103,976,980,980,976,2667
|
|
20250206,092700,1232546993,980,979,981,978,5996
|
|
20250206,092600,1226675758,977,976,978,974,9656
|
|
20250206,092500,1217251640,976,976,977,976,5043
|
|
20250206,092400,1212328624,976,979,979,974,14746
|
|
20250206,092300,1197955957,976,977,978,975,7611
|
|
20250206,092200,1190527315,977,983,984,977,8943
|
|
20250206,092100,1181758479,983,975,983,974,38259
|
|
20250206,092000,1144332142,975,973,976,973,8904
|
|
20250206,091900,1135655155,973,975,975,973,2272
|
|
20250206,091800,1133443299,975,975,978,975,10026
|
|
20250206,091700,1123667829,972,978,981,972,14267
|
|
20250206,091600,1109768171,978,979,982,975,6559
|
|
20250206,091500,1103349265,975,973,975,969,12006
|
|
20250206,091400,1091680763,971,979,979,971,12461
|
|
20250206,091300,1079542048,974,974,982,971,7316
|
|
20250206,091200,1072419487,974,979,982,974,24587
|
|
20250206,091100,1048374832,982,974,984,974,25891
|
|
20250206,091000,1023020040,971,973,974,967,12894
|
|
20250206,090900,1010519480,973,975,975,970,44740
|
|
20250206,090800,967030190,975,977,981,974,31138
|
|
20250206,090700,936627771,977,982,984,971,62275
|
|
20250206,090600,875840508,984,985,986,981,32642
|
|
20250206,090500,843722301,985,995,999,983,48394
|
|
20250206,090400,795894346,991,1000,1000,985,84646
|
|
20250206,090300,712188289,1001,1024,1026,993,123547
|
|
20250206,090200,587590447,1024,994,1025,993,258251
|
|
20250206,090100,326833358,1001,981,1001,980,145843
|
|
20250206,090000,182629003,986,990,993,980,184749
|