595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185200,1531716975,675,675,675,675,14166
|
|
20250204,185100,1531716975,675,675,675,675,0
|
|
20250204,185000,1531716975,675,675,675,675,0
|
|
20250204,184900,1531716975,675,675,675,675,0
|
|
20250204,184800,1531716975,675,675,675,675,0
|
|
20250204,184700,1531716975,675,675,675,675,0
|
|
20250204,184600,1531716975,675,675,675,675,0
|
|
20250204,184500,1531716975,675,675,675,675,0
|
|
20250204,184400,1531716975,675,675,675,675,0
|
|
20250204,184300,1531716975,675,675,675,675,0
|
|
20250204,184200,1531716975,675,675,675,675,0
|
|
20250204,184100,1531716975,675,675,675,675,0
|
|
20250204,184000,1531716975,675,675,675,675,0
|
|
20250204,183900,1531716975,675,675,675,675,0
|
|
20250204,183800,1531716975,675,675,675,675,0
|
|
20250204,183700,1531716975,675,675,675,675,0
|
|
20250204,183600,1531716975,675,675,675,675,0
|
|
20250204,183500,1531716975,675,675,675,675,0
|
|
20250204,183400,1531716975,675,675,675,675,0
|
|
20250204,183300,1531716975,675,675,675,675,0
|
|
20250204,183200,1531716975,675,675,675,675,0
|
|
20250204,183100,1531716975,675,675,675,675,0
|
|
20250204,183000,1531716975,675,675,675,675,0
|
|
20250204,182900,1531716975,675,675,675,675,0
|
|
20250204,182800,1531716975,675,675,675,675,0
|
|
20250204,182700,1531716975,675,675,675,675,0
|
|
20250204,182600,1531716975,675,675,675,675,0
|
|
20250204,182500,1531716975,675,675,675,675,0
|
|
20250204,182400,1531716975,675,675,675,675,0
|
|
20250204,182300,1531716975,675,675,675,675,0
|
|
20250204,182200,1531716975,675,675,675,675,14166
|
|
20250204,182100,1531716975,675,675,675,675,0
|
|
20250204,182000,1531716975,675,675,675,675,0
|
|
20250204,181900,1531716975,675,675,675,675,0
|
|
20250204,181800,1531716975,675,675,675,675,0
|
|
20250204,181700,1531716975,675,675,675,675,0
|
|
20250204,181600,1531716975,675,675,675,675,0
|
|
20250204,181500,1531716975,675,675,675,675,0
|
|
20250204,181400,1531716975,675,675,675,675,0
|
|
20250204,181300,1531716975,675,675,675,675,0
|
|
20250204,181200,1531716975,675,675,675,675,0
|
|
20250204,181100,1531716975,675,675,675,675,0
|
|
20250204,181000,1531716975,675,675,675,675,0
|
|
20250204,180900,1531716975,675,675,675,675,0
|
|
20250204,180800,1531716975,675,675,675,675,0
|
|
20250204,180700,1531716975,675,675,675,675,0
|
|
20250204,180600,1531716975,675,675,675,675,0
|
|
20250204,180500,1531716975,675,675,675,675,0
|
|
20250204,180400,1531716975,675,675,675,675,0
|
|
20250204,180300,1531716975,675,675,675,675,0
|
|
20250204,180200,1531716975,675,675,675,675,0
|
|
20250204,180100,1531716975,675,675,675,675,0
|
|
20250204,180000,1531716975,675,675,675,675,0
|
|
20250204,175900,1531716975,675,675,675,675,0
|
|
20250204,175800,1531716975,675,675,675,675,0
|
|
20250204,175700,1531716975,675,675,675,675,0
|
|
20250204,175600,1531716975,675,675,675,675,0
|
|
20250204,175500,1531716975,675,675,675,675,0
|
|
20250204,175400,1531716975,675,675,675,675,0
|
|
20250204,175300,1531716975,675,675,675,675,0
|
|
20250204,175200,1531716975,675,675,675,675,14166
|
|
20250204,175100,1531716975,675,675,675,675,0
|
|
20250204,175000,1531716975,675,675,675,675,0
|
|
20250204,174900,1531716975,675,675,675,675,0
|
|
20250204,174800,1531716975,675,675,675,675,0
|
|
20250204,174700,1531716975,675,675,675,675,0
|
|
20250204,174600,1531716975,675,675,675,675,0
|
|
20250204,174500,1531716975,675,675,675,675,0
|
|
20250204,174400,1531716975,675,675,675,675,0
|
|
20250204,174300,1531716975,675,675,675,675,0
|
|
20250204,174200,1531716975,675,675,675,675,0
|
|
20250204,174100,1531716975,675,675,675,675,0
|
|
20250204,174000,1531716975,675,675,675,675,0
|
|
20250204,173900,1531716975,675,675,675,675,0
|
|
20250204,173800,1531716975,675,675,675,675,0
|
|
20250204,173700,1531716975,675,675,675,675,0
|
|
20250204,173600,1531716975,675,675,675,675,0
|
|
20250204,173500,1531716975,675,675,675,675,0
|
|
20250204,173400,1531716975,675,675,675,675,0
|
|
20250204,173300,1531716975,675,675,675,675,0
|
|
20250204,173200,1531716975,675,675,675,675,0
|
|
20250204,173100,1531716975,675,675,675,675,0
|
|
20250204,173000,1531716975,675,675,675,675,0
|
|
20250204,172900,1531716975,675,675,675,675,0
|
|
20250204,172800,1531716975,675,675,675,675,0
|
|
20250204,172700,1531716975,675,675,675,675,0
|
|
20250204,172600,1531716975,675,675,675,675,0
|
|
20250204,172500,1531716975,675,675,675,675,0
|
|
20250204,172400,1531716975,675,675,675,675,0
|
|
20250204,172300,1531716975,675,675,675,675,0
|
|
20250204,172200,1531716975,675,675,675,675,14166
|
|
20250204,172100,1531716975,675,675,675,675,0
|
|
20250204,172000,1531716975,675,675,675,675,0
|
|
20250204,171900,1531716975,675,675,675,675,0
|
|
20250204,171800,1531716975,675,675,675,675,0
|
|
20250204,171700,1531716975,675,675,675,675,0
|
|
20250204,171600,1531716975,675,675,675,675,0
|
|
20250204,171500,1531716975,675,675,675,675,0
|
|
20250204,171400,1531716975,675,675,675,675,0
|
|
20250204,171300,1531716975,675,675,675,675,0
|
|
20250204,171200,1531716975,675,675,675,675,0
|
|
20250204,171100,1531716975,675,675,675,675,0
|
|
20250204,171000,1531716975,675,675,675,675,0
|
|
20250204,170900,1531716975,675,675,675,675,0
|
|
20250204,170800,1531716975,675,675,675,675,0
|
|
20250204,170700,1531716975,675,675,675,675,0
|
|
20250204,170600,1531716975,675,675,675,675,0
|
|
20250204,170500,1531716975,675,675,675,675,0
|
|
20250204,170400,1531716975,675,675,675,675,0
|
|
20250204,170300,1531716975,675,675,675,675,0
|
|
20250204,170200,1531716975,675,675,675,675,0
|
|
20250204,170100,1531716975,675,675,675,675,0
|
|
20250204,170000,1531716975,675,675,675,675,0
|
|
20250204,165900,1531716975,675,675,675,675,0
|
|
20250204,165800,1531716975,675,675,675,675,0
|
|
20250204,165700,1531716975,675,675,675,675,0
|
|
20250204,165600,1531716975,675,675,675,675,0
|
|
20250204,165500,1531716975,675,675,675,675,0
|
|
20250204,165400,1531716975,675,675,675,675,0
|
|
20250204,165300,1531716975,675,675,675,675,0
|
|
20250204,165200,1531716975,675,675,675,675,14166
|
|
20250204,165100,1531716975,675,675,675,675,0
|
|
20250204,165000,1531716975,675,675,675,675,0
|
|
20250204,164900,1531716975,675,675,675,675,0
|
|
20250204,164800,1531716975,675,675,675,675,0
|
|
20250204,164700,1531716975,675,675,675,675,0
|
|
20250204,164600,1531716975,675,675,675,675,0
|
|
20250204,164500,1531716975,675,675,675,675,0
|
|
20250204,164400,1531716975,675,675,675,675,0
|
|
20250204,164300,1531716975,675,675,675,675,0
|
|
20250204,164200,1531716975,675,675,675,675,0
|
|
20250204,164100,1531716975,675,675,675,675,0
|
|
20250204,164000,1531716975,675,675,675,675,0
|
|
20250204,163900,1531716975,675,675,675,675,0
|
|
20250204,163800,1531716975,675,675,675,675,0
|
|
20250204,163700,1531716975,675,675,675,675,0
|
|
20250204,163600,1531716975,675,675,675,675,0
|
|
20250204,163500,1531716975,675,675,675,675,0
|
|
20250204,163400,1531716975,675,675,675,675,0
|
|
20250204,163300,1531716975,675,675,675,675,0
|
|
20250204,163200,1531716975,675,675,675,675,0
|
|
20250204,163100,1531716975,675,675,675,675,0
|
|
20250204,163000,1531716975,675,675,675,675,0
|
|
20250204,162900,1531716975,675,675,675,675,0
|
|
20250204,162800,1531716975,675,675,675,675,0
|
|
20250204,162700,1531716975,675,675,675,675,0
|
|
20250204,162600,1531716975,675,675,675,675,0
|
|
20250204,162500,1531716975,675,675,675,675,0
|
|
20250204,162400,1531716975,675,675,675,675,0
|
|
20250204,162300,1531716975,675,675,675,675,0
|
|
20250204,162200,1531716975,675,675,675,675,14166
|
|
20250204,162100,1531716975,675,675,675,675,0
|
|
20250204,162000,1531716975,675,675,675,675,0
|
|
20250204,161900,1531716975,675,675,675,675,0
|
|
20250204,161800,1531716975,675,675,675,675,0
|
|
20250204,161700,1531716975,675,675,675,675,0
|
|
20250204,161600,1531716975,675,675,675,675,0
|
|
20250204,161500,1531716975,675,675,675,675,0
|
|
20250204,161400,1531716975,675,675,675,675,0
|
|
20250204,161300,1531716975,675,675,675,675,0
|
|
20250204,161200,1531716975,675,675,675,675,0
|
|
20250204,161100,1531716975,675,675,675,675,0
|
|
20250204,161000,1531716975,675,675,675,675,0
|
|
20250204,160900,1531716975,675,675,675,675,0
|
|
20250204,160800,1531716975,675,675,675,675,0
|
|
20250204,160700,1531716975,675,675,675,675,0
|
|
20250204,160600,1531716975,675,675,675,675,0
|
|
20250204,160500,1531716975,675,675,675,675,0
|
|
20250204,160400,1531716975,675,675,675,675,0
|
|
20250204,160300,1531716975,675,675,675,675,0
|
|
20250204,160200,1531716975,675,675,675,675,0
|
|
20250204,160100,1531716975,675,675,675,675,0
|
|
20250204,160000,1531716975,675,675,675,675,0
|
|
20250204,155900,1531716975,675,675,675,675,0
|
|
20250204,155800,1531716975,675,675,675,675,0
|
|
20250204,155700,1531716975,675,675,675,675,0
|
|
20250204,155600,1531716975,675,675,675,675,0
|
|
20250204,155500,1531716975,675,675,675,675,0
|
|
20250204,155400,1531716975,675,675,675,675,0
|
|
20250204,155300,1531716975,675,675,675,675,0
|
|
20250204,155200,1531716975,675,675,675,675,14166
|
|
20250204,155100,1531716975,675,675,675,675,0
|
|
20250204,155000,1531716975,675,675,675,675,0
|
|
20250204,154900,1531716975,675,675,675,675,0
|
|
20250204,154800,1531716975,675,675,675,675,0
|
|
20250204,154700,1531716975,675,675,675,675,0
|
|
20250204,154600,1531716975,675,675,675,675,0
|
|
20250204,154500,1531716975,675,675,675,675,0
|
|
20250204,154400,1531716975,675,675,675,675,0
|
|
20250204,154300,1531716975,675,675,675,675,0
|
|
20250204,154200,1531716975,675,675,675,675,0
|
|
20250204,154100,1531716975,675,675,675,675,0
|
|
20250204,154000,1531716975,675,675,675,675,0
|
|
20250204,153900,1531716975,675,675,675,675,0
|
|
20250204,153800,1531716975,675,675,675,675,0
|
|
20250204,153700,1531716975,675,675,675,675,0
|
|
20250204,153600,1531716975,675,675,675,675,0
|
|
20250204,153500,1531716975,675,675,675,675,0
|
|
20250204,153400,1531716975,675,675,675,675,0
|
|
20250204,153300,1531716975,675,675,675,675,0
|
|
20250204,153200,1531716975,675,675,675,675,0
|
|
20250204,153100,1531716975,675,675,675,675,0
|
|
20250204,153000,1531716975,675,675,675,675,14166
|
|
20250204,152900,1522154925,678,678,678,678,0
|
|
20250204,152800,1522154925,678,678,678,678,0
|
|
20250204,152700,1522154925,678,678,678,678,0
|
|
20250204,152600,1522154925,678,678,678,678,0
|
|
20250204,152500,1522154925,678,678,678,678,0
|
|
20250204,152400,1522154925,678,678,678,678,0
|
|
20250204,152300,1522154925,678,678,678,678,0
|
|
20250204,152200,1522154925,678,678,678,678,0
|
|
20250204,152100,1522154925,678,678,678,678,0
|
|
20250204,152000,1522154925,678,678,678,678,0
|
|
20250204,151900,1522154925,678,675,678,675,5802
|
|
20250204,151800,1518237557,675,675,675,674,4483
|
|
20250204,151700,1515214682,675,674,675,673,3482
|
|
20250204,151600,1512869771,674,673,674,673,4017
|
|
20250204,151500,1510166315,673,674,674,673,947
|
|
20250204,151400,1509528960,674,672,674,672,2561
|
|
20250204,151300,1507805437,672,673,673,672,40
|
|
20250204,151200,1507778555,672,672,673,672,4417
|
|
20250204,151100,1504809855,673,673,673,673,517
|
|
20250204,151000,1504461914,673,673,674,672,5630
|
|
20250204,150900,1500672925,674,673,674,672,5877
|
|
20250204,150800,1496722043,673,673,674,673,1690
|
|
20250204,150700,1495583065,674,672,674,672,6815
|
|
20250204,150600,1491003363,672,674,674,672,92
|
|
20250204,150500,1490941535,672,673,674,672,322
|
|
20250204,150400,1490724594,674,673,674,673,4929
|
|
20250204,150300,1487407374,673,673,673,673,2258
|
|
20250204,150200,1485887740,673,673,673,673,1893
|
|
20250204,150100,1484613751,673,674,674,673,21268
|
|
20250204,150000,1470300377,674,673,674,673,2
|
|
20250204,145900,1470299030,674,673,674,673,1712
|
|
20250204,145800,1469146478,673,673,673,672,1834
|
|
20250204,145700,1467912198,674,673,674,673,924
|
|
20250204,145600,1467290245,674,674,674,674,131
|
|
20250204,145500,1467201951,674,674,674,674,53
|
|
20250204,145400,1467166229,674,673,674,673,834
|
|
20250204,145300,1466604945,673,673,673,673,15964
|
|
20250204,145200,1455861173,673,673,673,673,3011
|
|
20250204,145100,1453834770,674,674,674,674,9583
|
|
20250204,145000,1447375828,674,674,674,674,217
|
|
20250204,144900,1447229570,673,673,673,673,1000
|
|
20250204,144800,1446556570,674,674,674,674,11
|
|
20250204,144700,1446549156,673,674,674,673,1281
|
|
20250204,144600,1445685843,674,674,674,674,100
|
|
20250204,144500,1445618443,673,674,674,673,1120
|
|
20250204,144400,1444864577,674,674,674,674,6
|
|
20250204,144300,1444860533,674,674,674,674,498
|
|
20250204,144200,1444524881,674,673,674,673,2692
|
|
20250204,144100,1442711665,674,674,674,674,3101
|
|
20250204,144000,1440621591,674,674,674,674,8
|
|
20250204,143900,1440616199,674,674,674,673,2608
|
|
20250204,143800,1438861007,673,673,673,673,1
|
|
20250204,143700,1438860334,673,673,673,673,303
|
|
20250204,143600,1438656415,673,674,674,673,30
|
|
20250204,143500,1438636224,674,673,674,673,445
|
|
20250204,143400,1438336695,673,674,674,673,1736
|
|
20250204,143300,1437168288,673,673,673,673,1
|
|
20250204,143200,1437167615,674,674,674,674,1760
|
|
20250204,143100,1435981375,674,674,674,673,1766
|
|
20250204,143000,1434792091,673,673,673,672,3548
|
|
20250204,142900,1432404792,673,673,674,673,1252
|
|
20250204,142800,1431562195,672,673,674,672,7288
|
|
20250204,142700,1426657223,673,673,674,673,3502
|
|
20250204,142600,1424300375,674,674,674,672,3067
|
|
20250204,142500,1422238118,674,674,674,673,875
|
|
20250204,142400,1421649241,672,673,674,672,7553
|
|
20250204,142300,1416566771,671,673,673,671,11037
|
|
20250204,142200,1409156093,673,673,673,672,6679
|
|
20250204,142100,1404667103,672,672,672,671,8064
|
|
20250204,142000,1399251822,672,673,673,672,1020
|
|
20250204,141900,1398565882,673,672,673,672,2575
|
|
20250204,141800,1396834220,672,674,674,672,73142
|
|
20250204,141700,1347642946,674,674,674,674,2039
|
|
20250204,141600,1346268660,674,675,675,673,321
|
|
20250204,141500,1346052287,674,674,674,674,38
|
|
20250204,141400,1346026675,675,675,675,675,588
|
|
20250204,141300,1345629775,673,674,674,673,4005
|
|
20250204,141200,1342930406,675,674,675,674,1519
|
|
20250204,141100,1341906586,674,674,674,674,564
|
|
20250204,141000,1341526450,674,674,675,674,675
|
|
20250204,140900,1341071400,674,674,674,674,183
|
|
20250204,140800,1340948058,674,674,674,674,575
|
|
20250204,140700,1340560508,673,674,675,673,22517
|
|
20250204,140600,1325388424,674,674,674,674,0
|
|
20250204,140500,1325388424,674,675,675,674,12824
|
|
20250204,140400,1316740937,675,677,677,675,206
|
|
20250204,140300,1316601659,677,676,677,676,218
|
|
20250204,140200,1316454289,675,675,675,674,6937
|
|
20250204,140100,1311772814,675,675,675,675,101
|
|
20250204,140000,1311704639,675,675,675,675,7129
|
|
20250204,135900,1306892564,676,675,676,675,542
|
|
20250204,135800,1306526250,675,675,675,675,8
|
|
20250204,135700,1306520850,676,675,676,675,9488
|
|
20250204,135600,1300109162,676,676,676,676,13
|
|
20250204,135500,1300100374,677,675,677,675,2
|
|
20250204,135400,1300099022,675,676,676,675,600
|
|
20250204,135300,1299693522,676,677,677,676,2755
|
|
20250204,135200,1297829042,678,675,678,675,13870
|
|
20250204,135100,1288461129,676,676,676,676,500
|
|
20250204,135000,1288123129,676,675,676,675,3317
|
|
20250204,134900,1285883823,676,678,678,676,3503
|
|
20250204,134800,1283515058,678,677,678,677,1001
|
|
20250204,134700,1282837380,678,678,678,677,18
|
|
20250204,134600,1282825178,678,678,678,678,5
|
|
20250204,134500,1282821788,678,677,678,677,289
|
|
20250204,134400,1282626133,677,677,677,677,1003
|
|
20250204,134300,1281947102,677,677,677,676,3181
|
|
20250204,134200,1279793575,677,677,677,677,2
|
|
20250204,134100,1279792221,677,675,677,675,503
|
|
20250204,134000,1279451692,675,676,676,675,8063
|
|
20250204,133900,1274008820,676,676,676,676,0
|
|
20250204,133800,1274008820,676,676,676,676,0
|
|
20250204,133700,1274008820,676,676,676,676,144
|
|
20250204,133600,1273911476,677,677,677,677,1000
|
|
20250204,133500,1273234476,677,677,677,677,4
|
|
20250204,133400,1273231768,677,677,677,676,2912
|
|
20250204,133300,1271263154,675,676,676,675,382
|
|
20250204,133200,1271005123,676,676,676,676,1
|
|
20250204,133100,1271004447,675,676,676,675,39
|
|
20250204,133000,1270978121,676,676,676,676,402
|
|
20250204,132900,1270706369,677,677,677,677,5
|
|
20250204,132800,1270702984,677,675,677,675,838
|
|
20250204,132700,1270137330,675,675,675,675,0
|
|
20250204,132600,1270137330,675,674,675,674,10501
|
|
20250204,132500,1263059254,675,675,675,675,4
|
|
20250204,132400,1263056554,675,675,675,675,50
|
|
20250204,132300,1263022804,675,675,675,675,298
|
|
20250204,132200,1262821654,675,675,677,675,7349
|
|
20250204,132100,1257861077,675,677,677,675,12465
|
|
20250204,132000,1249447196,677,675,677,675,5972
|
|
20250204,131900,1245414194,676,675,676,675,5354
|
|
20250204,131800,1241799472,676,676,676,676,4040
|
|
20250204,131700,1239068432,676,676,676,676,0
|
|
20250204,131600,1239068432,676,676,676,676,1
|
|
20250204,131500,1239067756,676,675,676,675,2961
|
|
20250204,131400,1237066121,675,675,675,675,2008
|
|
20250204,131300,1235710721,675,675,675,675,1003
|
|
20250204,131200,1235033696,675,675,675,675,500
|
|
20250204,131100,1234696196,676,676,676,676,101
|
|
20250204,131000,1234627920,675,675,675,675,8233
|
|
20250204,130900,1229070645,675,676,676,675,2173
|
|
20250204,130800,1227603860,675,676,676,675,8832
|
|
20250204,130700,1221642226,676,676,676,676,2841
|
|
20250204,130600,1219721710,676,677,677,676,11263
|
|
20250204,130500,1212107664,677,677,677,676,3067
|
|
20250204,130400,1210034227,677,677,677,677,1
|
|
20250204,130300,1210033550,677,677,677,677,271
|
|
20250204,130200,1209850083,677,677,677,677,1730
|
|
20250204,130100,1208678873,678,678,678,678,41
|
|
20250204,130000,1208651075,678,678,678,678,364
|
|
20250204,125900,1208404283,678,678,680,678,101
|
|
20250204,125800,1208335803,677,677,677,677,6988
|
|
20250204,125700,1203604927,680,680,680,680,10
|
|
20250204,125600,1203598127,680,677,680,677,10002
|
|
20250204,125500,1196826770,680,680,680,680,5
|
|
20250204,125400,1196823370,677,678,680,677,25971
|
|
20250204,125300,1179238230,677,677,677,676,9693
|
|
20250204,125200,1172676070,677,677,677,677,3
|
|
20250204,125100,1172674039,677,677,678,677,4307
|
|
20250204,125000,1169758199,677,677,677,677,6646
|
|
20250204,124900,1165258857,677,677,677,677,148
|
|
20250204,124800,1165158661,677,677,677,677,4691
|
|
20250204,124700,1161982854,677,677,677,677,2
|
|
20250204,124600,1161981500,677,677,677,676,9251
|
|
20250204,124500,1155726784,677,677,677,677,8558
|
|
20250204,124400,1149933018,677,676,677,676,10010
|
|
20250204,124300,1143166248,676,676,676,676,6076
|
|
20250204,124200,1139058872,676,677,677,676,5002
|
|
20250204,124100,1135674520,677,677,678,677,9188
|
|
20250204,124000,1129453230,677,678,678,677,1528
|
|
20250204,123900,1128417252,678,678,678,678,1
|
|
20250204,123800,1128416574,678,677,678,675,6780
|
|
20250204,123700,1123831627,678,678,678,678,1
|
|
20250204,123600,1123830949,678,676,678,676,2285
|
|
20250204,123500,1122286269,677,677,678,676,7325
|
|
20250204,123400,1117334009,677,677,677,677,77
|
|
20250204,123300,1117281880,678,678,678,677,1536
|
|
20250204,123200,1116241938,678,678,678,678,815
|
|
20250204,123100,1115689368,678,678,678,678,0
|
|
20250204,123000,1115689368,678,677,678,677,3379
|
|
20250204,122900,1113401414,677,677,677,677,2063
|
|
20250204,122800,1112004763,678,676,678,676,11039
|
|
20250204,122700,1104531216,677,676,677,676,715
|
|
20250204,122600,1104047859,676,676,677,676,5670
|
|
20250204,122500,1100214341,677,677,677,677,0
|
|
20250204,122400,1100214341,677,677,677,677,51
|
|
20250204,122300,1100179814,677,677,677,677,60
|
|
20250204,122200,1100139194,676,677,677,676,15083
|
|
20250204,122100,1089943085,676,677,677,676,3258
|
|
20250204,122000,1087737703,677,677,677,677,4618
|
|
20250204,121900,1084611317,678,678,678,678,0
|
|
20250204,121800,1084611317,678,678,678,678,340
|
|
20250204,121700,1084380797,678,679,679,677,17179
|
|
20250204,121600,1072745855,680,680,680,680,2
|
|
20250204,121500,1072744495,679,679,679,679,0
|
|
20250204,121400,1072744495,679,679,679,679,0
|
|
20250204,121300,1072744495,679,679,679,678,2892
|
|
20250204,121200,1070782828,679,680,680,679,3060
|
|
20250204,121100,1068705028,681,681,681,681,0
|
|
20250204,121000,1068705028,681,681,681,681,0
|
|
20250204,120900,1068705028,681,680,681,680,498
|
|
20250204,120800,1068365910,678,678,678,678,4500
|
|
20250204,120700,1065314910,681,681,681,681,0
|
|
20250204,120600,1065314910,681,681,681,681,200
|
|
20250204,120500,1065178710,681,681,681,681,1066
|
|
20250204,120400,1064452764,682,680,682,678,4653
|
|
20250204,120300,1061296576,678,681,681,678,6207
|
|
20250204,120200,1057079366,682,682,682,682,127
|
|
20250204,120100,1056992752,680,680,681,680,2029
|
|
20250204,120000,1055612832,680,681,681,680,11
|
|
20250204,115900,1055605342,681,681,682,681,1256
|
|
20250204,115800,1054748989,681,682,682,681,61
|
|
20250204,115700,1054707396,682,681,682,681,83
|
|
20250204,115600,1054650871,682,681,682,680,1104
|
|
20250204,115500,1053900140,680,680,680,680,0
|
|
20250204,115400,1053900140,680,680,680,680,200
|
|
20250204,115300,1053764140,681,681,681,681,1
|
|
20250204,115200,1053763459,681,681,681,681,14
|
|
20250204,115100,1053753925,681,681,681,681,103
|
|
20250204,115000,1053683782,681,681,681,681,164
|
|
20250204,114900,1053572098,680,678,680,678,8
|
|
20250204,114800,1053566672,679,679,679,679,1556
|
|
20250204,114700,1052510148,679,678,679,678,13916
|
|
20250204,114600,1043074184,678,680,681,678,3152
|
|
20250204,114500,1040930825,680,678,680,677,7743
|
|
20250204,114400,1035684455,681,678,681,678,4801
|
|
20250204,114300,1032428477,679,679,680,679,2534
|
|
20250204,114200,1030707880,679,680,680,679,2568
|
|
20250204,114100,1028963124,681,680,681,680,5207
|
|
20250204,114000,1025422361,680,679,680,679,4167
|
|
20250204,113900,1022590686,679,680,680,679,6189
|
|
20250204,113800,1018382167,680,681,681,680,6217
|
|
20250204,113700,1014154597,681,680,681,680,2024
|
|
20250204,113600,1012777165,680,681,681,680,9869
|
|
20250204,113500,1006062234,681,682,682,681,11410
|
|
20250204,113400,998287594,683,683,683,683,0
|
|
20250204,113300,998287594,683,682,683,682,121
|
|
20250204,113200,998204952,683,683,683,683,1389
|
|
20250204,113100,997256265,683,683,683,683,226
|
|
20250204,113000,997101907,683,683,683,683,150
|
|
20250204,112900,996999457,682,682,682,682,363
|
|
20250204,112800,996751891,683,683,683,682,2297
|
|
20250204,112700,995184515,683,684,684,683,37
|
|
20250204,112600,995159238,684,683,684,683,29
|
|
20250204,112500,995139427,684,684,684,684,0
|
|
20250204,112400,995139427,684,684,684,684,0
|
|
20250204,112300,995139427,684,683,684,683,3010
|
|
20250204,112200,993080597,683,684,684,683,2158
|
|
20250204,112100,991605145,685,685,685,685,0
|
|
20250204,112000,991605145,685,685,685,685,178
|
|
20250204,111900,991483215,685,685,685,685,0
|
|
20250204,111800,991483215,685,683,685,683,14262
|
|
20250204,111700,981742267,683,684,684,683,54
|
|
20250204,111600,981705353,683,684,684,683,845
|
|
20250204,111500,981127383,684,684,684,681,15713
|
|
20250204,111400,970402169,684,684,685,684,332
|
|
20250204,111300,970175069,684,685,685,684,2930
|
|
20250204,111200,968170019,685,685,685,685,459
|
|
20250204,111100,967855604,685,685,685,684,516
|
|
20250204,111000,967502145,684,685,686,684,1159
|
|
20250204,110900,966708587,685,684,685,684,2653
|
|
20250204,110800,964892680,685,685,686,685,244
|
|
20250204,110700,964725323,685,684,685,684,613
|
|
20250204,110600,964306021,684,686,686,684,40
|
|
20250204,110500,964278617,682,685,685,682,2989
|
|
20250204,110400,962234892,685,685,685,685,905
|
|
20250204,110300,961614967,687,687,687,687,16
|
|
20250204,110200,961603975,686,687,687,686,2300
|
|
20250204,110100,960026075,686,687,687,686,11045
|
|
20250204,110000,952449105,687,685,687,685,8636
|
|
20250204,105900,946525304,686,686,686,685,1796
|
|
20250204,105800,945293249,686,685,686,685,10429
|
|
20250204,105700,938149374,685,685,685,685,0
|
|
20250204,105600,938149374,685,685,685,685,438
|
|
20250204,105500,937849344,685,685,685,684,82
|
|
20250204,105400,937793179,685,684,685,684,9932
|
|
20250204,105300,930999381,682,683,684,682,9794
|
|
20250204,105200,924310560,682,683,683,682,291
|
|
20250204,105100,924112025,683,683,683,683,496
|
|
20250204,105000,923773257,682,684,684,682,2035
|
|
20250204,104900,922384540,683,683,684,683,5821
|
|
20250204,104800,918407797,683,683,683,683,0
|
|
20250204,104700,918407797,683,683,683,683,1009
|
|
20250204,104600,917718650,683,683,683,683,300
|
|
20250204,104500,917513750,682,682,682,682,4024
|
|
20250204,104400,914769382,682,682,682,682,979
|
|
20250204,104300,914101704,682,684,684,682,7121
|
|
20250204,104200,909238582,684,683,684,683,8360
|
|
20250204,104100,903523762,683,682,683,682,2661
|
|
20250204,104000,901706799,682,683,683,682,554
|
|
20250204,103900,901328618,682,682,682,682,38
|
|
20250204,103800,901302702,681,681,681,681,2932
|
|
20250204,103700,899306010,681,682,683,681,73
|
|
20250204,103600,899256201,681,682,683,680,11581
|
|
20250204,103500,891362511,681,682,682,681,721
|
|
20250204,103400,890871089,681,682,683,681,33
|
|
20250204,103300,890848586,681,682,683,681,11719
|
|
20250204,103200,882867917,681,682,682,681,14339
|
|
20250204,103100,873088723,682,682,682,682,2017
|
|
20250204,103000,871713129,682,683,683,682,3516
|
|
20250204,102900,869312960,683,683,683,682,3638
|
|
20250204,102800,866828223,682,682,683,682,1787
|
|
20250204,102700,865608488,682,683,683,682,354
|
|
20250204,102600,865366728,682,682,683,682,168
|
|
20250204,102500,865252101,682,683,684,682,25389
|
|
20250204,102400,847911180,683,683,684,683,235
|
|
20250204,102300,847750672,683,684,685,683,8
|
|
20250204,102200,847745202,683,683,685,683,636
|
|
20250204,102100,847310183,683,685,685,683,4019
|
|
20250204,102000,844563370,684,684,685,684,1539
|
|
20250204,101900,843509684,684,684,685,683,53
|
|
20250204,101800,843473393,683,683,684,682,12252
|
|
20250204,101700,835095078,682,683,683,682,4854
|
|
20250204,101600,831779810,682,682,682,682,1402
|
|
20250204,101500,830823646,682,682,683,682,84
|
|
20250204,101400,830766338,682,683,683,682,3307
|
|
20250204,101300,828509303,682,684,684,682,10580
|
|
20250204,101200,821280862,684,684,684,683,7505
|
|
20250204,101100,816153152,684,684,684,682,1769
|
|
20250204,101000,814943295,682,683,684,682,10366
|
|
20250204,100900,807867850,682,682,683,681,12791
|
|
20250204,100800,799132987,681,682,682,681,4489
|
|
20250204,100700,796073337,681,682,683,680,4689
|
|
20250204,100600,792877766,682,682,683,682,1155
|
|
20250204,100500,792089409,682,683,683,682,4137
|
|
20250204,100400,789264783,686,687,687,684,71207
|
|
20250204,100300,740503694,686,687,689,685,50924
|
|
20250204,100200,705508375,685,686,687,685,13612
|
|
20250204,100100,696165999,685,686,686,685,3081
|
|
20250204,100000,694052608,685,685,686,684,22641
|
|
20250204,095900,678534733,684,685,686,683,41004
|
|
20250204,095800,650473836,684,685,687,683,48814
|
|
20250204,095700,617034170,683,683,687,679,56933
|
|
20250204,095600,578055060,679,680,684,679,22664
|
|
20250204,095500,562610944,681,679,681,679,25872
|
|
20250204,095400,545032679,677,678,678,677,10002
|
|
20250204,095300,538251325,678,677,679,677,14203
|
|
20250204,095200,528619217,677,677,678,677,623
|
|
20250204,095100,528197245,677,677,677,675,7490
|
|
20250204,095000,523133681,674,677,677,674,12219
|
|
20250204,094900,514884833,676,677,677,676,1747
|
|
20250204,094800,513702519,677,677,677,676,9211
|
|
20250204,094700,507467621,677,676,679,676,3413
|
|
20250204,094600,505160087,677,677,677,676,3466
|
|
20250204,094500,502816898,679,676,679,675,7192
|
|
20250204,094400,497948357,675,676,676,675,2747
|
|
20250204,094300,496091886,676,677,678,676,5622
|
|
20250204,094200,492285748,677,678,678,677,7610
|
|
20250204,094100,487133538,678,677,678,677,8390
|
|
20250204,094000,481452489,677,678,678,677,1323
|
|
20250204,093900,480555498,678,678,678,678,2336
|
|
20250204,093800,478971690,678,679,679,678,71
|
|
20250204,093700,478923502,679,676,679,676,13617
|
|
20250204,093600,469704445,675,675,677,675,454
|
|
20250204,093500,469397493,677,680,680,675,8402
|
|
20250204,093400,463711804,680,680,680,678,29
|
|
20250204,093300,463692106,678,678,678,678,1837
|
|
20250204,093200,462446620,678,679,679,677,38490
|
|
20250204,093100,436366023,678,679,679,678,3842
|
|
20250204,093000,433760628,680,679,681,678,20039
|
|
20250204,092900,420161523,677,681,681,672,55943
|
|
20250204,092800,382424856,681,675,681,674,26132
|
|
20250204,092700,364752548,674,675,676,674,13413
|
|
20250204,092600,355711676,674,675,675,674,9859
|
|
20250204,092500,349066550,675,676,677,672,15850
|
|
20250204,092400,338386224,676,677,677,673,31208
|
|
20250204,092300,317306705,678,677,678,677,10013
|
|
20250204,092200,310527891,678,675,679,675,10756
|
|
20250204,092100,303236810,675,675,677,675,49224
|
|
20250204,092000,269986177,676,678,678,676,19210
|
|
20250204,091900,256996784,678,678,679,678,6736
|
|
20250204,091800,252429739,678,681,681,678,35918
|
|
20250204,091700,228025246,681,683,683,681,2088
|
|
20250204,091600,226603239,682,683,684,682,6260
|
|
20250204,091500,222327202,682,683,683,681,4304
|
|
20250204,091400,219393074,683,682,684,682,11562
|
|
20250204,091300,211500484,682,682,682,681,403
|
|
20250204,091200,211225939,684,682,684,681,8506
|
|
20250204,091100,205426011,683,682,684,682,13708
|
|
20250204,091000,196068530,683,685,685,683,14925
|
|
20250204,090900,185864060,685,684,685,684,9771
|
|
20250204,090800,179172125,684,684,688,684,5669
|
|
20250204,090700,175291508,684,691,693,684,24125
|
|
20250204,090600,158699174,690,689,690,687,22542
|
|
20250204,090500,143184133,688,687,690,687,8941
|
|
20250204,090400,137032422,687,688,690,685,43395
|
|
20250204,090300,107268007,687,683,687,682,17421
|
|
20250204,090200,95338629,683,683,686,679,24307
|
|
20250204,090100,78755371,683,678,687,678,30879
|
|
20250204,090000,57704984,677,674,679,672,80981
|