595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185200,1385843321,679,679,679,679,29788
|
|
20250205,185100,1385843321,679,679,679,679,0
|
|
20250205,185000,1385843321,679,679,679,679,0
|
|
20250205,184900,1385843321,679,679,679,679,0
|
|
20250205,184800,1385843321,679,679,679,679,0
|
|
20250205,184700,1385843321,679,679,679,679,0
|
|
20250205,184600,1385843321,679,679,679,679,0
|
|
20250205,184500,1385843321,679,679,679,679,0
|
|
20250205,184400,1385843321,679,679,679,679,0
|
|
20250205,184300,1385843321,679,679,679,679,0
|
|
20250205,184200,1385843321,679,679,679,679,0
|
|
20250205,184100,1385843321,679,679,679,679,0
|
|
20250205,184000,1385843321,679,679,679,679,0
|
|
20250205,183900,1385843321,679,679,679,679,0
|
|
20250205,183800,1385843321,679,679,679,679,0
|
|
20250205,183700,1385843321,679,679,679,679,0
|
|
20250205,183600,1385843321,679,679,679,679,0
|
|
20250205,183500,1385843321,679,679,679,679,0
|
|
20250205,183400,1385843321,679,679,679,679,0
|
|
20250205,183300,1385843321,679,679,679,679,0
|
|
20250205,183200,1385843321,679,679,679,679,0
|
|
20250205,183100,1385843321,679,679,679,679,0
|
|
20250205,183000,1385843321,679,679,679,679,0
|
|
20250205,182900,1385843321,679,679,679,679,0
|
|
20250205,182800,1385843321,679,679,679,679,0
|
|
20250205,182700,1385843321,679,679,679,679,0
|
|
20250205,182600,1385843321,679,679,679,679,0
|
|
20250205,182500,1385843321,679,679,679,679,0
|
|
20250205,182400,1385843321,679,679,679,679,0
|
|
20250205,182300,1385843321,679,679,679,679,0
|
|
20250205,182200,1385843321,679,679,679,679,29788
|
|
20250205,182100,1385843321,679,679,679,679,0
|
|
20250205,182000,1385843321,679,679,679,679,0
|
|
20250205,181900,1385843321,679,679,679,679,0
|
|
20250205,181800,1385843321,679,679,679,679,0
|
|
20250205,181700,1385843321,679,679,679,679,0
|
|
20250205,181600,1385843321,679,679,679,679,0
|
|
20250205,181500,1385843321,679,679,679,679,0
|
|
20250205,181400,1385843321,679,679,679,679,0
|
|
20250205,181300,1385843321,679,679,679,679,0
|
|
20250205,181200,1385843321,679,679,679,679,0
|
|
20250205,181100,1385843321,679,679,679,679,0
|
|
20250205,181000,1385843321,679,679,679,679,0
|
|
20250205,180900,1385843321,679,679,679,679,0
|
|
20250205,180800,1385843321,679,679,679,679,0
|
|
20250205,180700,1385843321,679,679,679,679,0
|
|
20250205,180600,1385843321,679,679,679,679,0
|
|
20250205,180500,1385843321,679,679,679,679,0
|
|
20250205,180400,1385843321,679,679,679,679,0
|
|
20250205,180300,1385843321,679,679,679,679,0
|
|
20250205,180200,1385843321,679,679,679,679,0
|
|
20250205,180100,1385843321,679,679,679,679,0
|
|
20250205,180000,1385843321,679,679,679,679,0
|
|
20250205,175900,1385843321,679,679,679,679,0
|
|
20250205,175800,1385843321,679,679,679,679,0
|
|
20250205,175700,1385843321,679,679,679,679,0
|
|
20250205,175600,1385843321,679,679,679,679,0
|
|
20250205,175500,1385843321,679,679,679,679,0
|
|
20250205,175400,1385843321,679,679,679,679,0
|
|
20250205,175300,1385843321,679,679,679,679,0
|
|
20250205,175200,1385843321,679,679,679,679,29788
|
|
20250205,175100,1385843321,679,679,679,679,0
|
|
20250205,175000,1385843321,679,679,679,679,0
|
|
20250205,174900,1385843321,679,679,679,679,0
|
|
20250205,174800,1385843321,679,679,679,679,0
|
|
20250205,174700,1385843321,679,679,679,679,0
|
|
20250205,174600,1385843321,679,679,679,679,0
|
|
20250205,174500,1385843321,679,679,679,679,0
|
|
20250205,174400,1385843321,679,679,679,679,0
|
|
20250205,174300,1385843321,679,679,679,679,0
|
|
20250205,174200,1385843321,679,679,679,679,0
|
|
20250205,174100,1385843321,679,679,679,679,0
|
|
20250205,174000,1385843321,679,679,679,679,0
|
|
20250205,173900,1385843321,679,679,679,679,0
|
|
20250205,173800,1385843321,679,679,679,679,0
|
|
20250205,173700,1385843321,679,679,679,679,0
|
|
20250205,173600,1385843321,679,679,679,679,0
|
|
20250205,173500,1385843321,679,679,679,679,0
|
|
20250205,173400,1385843321,679,679,679,679,0
|
|
20250205,173300,1385843321,679,679,679,679,0
|
|
20250205,173200,1385843321,679,679,679,679,0
|
|
20250205,173100,1385843321,679,679,679,679,0
|
|
20250205,173000,1385843321,679,679,679,679,0
|
|
20250205,172900,1385843321,679,679,679,679,0
|
|
20250205,172800,1385843321,679,679,679,679,0
|
|
20250205,172700,1385843321,679,679,679,679,0
|
|
20250205,172600,1385843321,679,679,679,679,0
|
|
20250205,172500,1385843321,679,679,679,679,0
|
|
20250205,172400,1385843321,679,679,679,679,0
|
|
20250205,172300,1385843321,679,679,679,679,0
|
|
20250205,172200,1385843321,679,679,679,679,29788
|
|
20250205,172100,1385843321,679,679,679,679,0
|
|
20250205,172000,1385843321,679,679,679,679,0
|
|
20250205,171900,1385843321,679,679,679,679,0
|
|
20250205,171800,1385843321,679,679,679,679,0
|
|
20250205,171700,1385843321,679,679,679,679,0
|
|
20250205,171600,1385843321,679,679,679,679,0
|
|
20250205,171500,1385843321,679,679,679,679,0
|
|
20250205,171400,1385843321,679,679,679,679,0
|
|
20250205,171300,1385843321,679,679,679,679,0
|
|
20250205,171200,1385843321,679,679,679,679,0
|
|
20250205,171100,1385843321,679,679,679,679,0
|
|
20250205,171000,1385843321,679,679,679,679,0
|
|
20250205,170900,1385843321,679,679,679,679,0
|
|
20250205,170800,1385843321,679,679,679,679,0
|
|
20250205,170700,1385843321,679,679,679,679,0
|
|
20250205,170600,1385843321,679,679,679,679,0
|
|
20250205,170500,1385843321,679,679,679,679,0
|
|
20250205,170400,1385843321,679,679,679,679,0
|
|
20250205,170300,1385843321,679,679,679,679,0
|
|
20250205,170200,1385843321,679,679,679,679,0
|
|
20250205,170100,1385843321,679,679,679,679,0
|
|
20250205,170000,1385843321,679,679,679,679,0
|
|
20250205,165900,1385843321,679,679,679,679,0
|
|
20250205,165800,1385843321,679,679,679,679,0
|
|
20250205,165700,1385843321,679,679,679,679,0
|
|
20250205,165600,1385843321,679,679,679,679,0
|
|
20250205,165500,1385843321,679,679,679,679,0
|
|
20250205,165400,1385843321,679,679,679,679,0
|
|
20250205,165300,1385843321,679,679,679,679,0
|
|
20250205,165200,1385843321,679,679,679,679,29788
|
|
20250205,165100,1385843321,679,679,679,679,0
|
|
20250205,165000,1385843321,679,679,679,679,0
|
|
20250205,164900,1385843321,679,679,679,679,0
|
|
20250205,164800,1385843321,679,679,679,679,0
|
|
20250205,164700,1385843321,679,679,679,679,0
|
|
20250205,164600,1385843321,679,679,679,679,0
|
|
20250205,164500,1385843321,679,679,679,679,0
|
|
20250205,164400,1385843321,679,679,679,679,0
|
|
20250205,164300,1385843321,679,679,679,679,0
|
|
20250205,164200,1385843321,679,679,679,679,0
|
|
20250205,164100,1385843321,679,679,679,679,0
|
|
20250205,164000,1385843321,679,679,679,679,0
|
|
20250205,163900,1385843321,679,679,679,679,0
|
|
20250205,163800,1385843321,679,679,679,679,0
|
|
20250205,163700,1385843321,679,679,679,679,0
|
|
20250205,163600,1385843321,679,679,679,679,0
|
|
20250205,163500,1385843321,679,679,679,679,0
|
|
20250205,163400,1385843321,679,679,679,679,0
|
|
20250205,163300,1385843321,679,679,679,679,0
|
|
20250205,163200,1385843321,679,679,679,679,0
|
|
20250205,163100,1385843321,679,679,679,679,0
|
|
20250205,163000,1385843321,679,679,679,679,0
|
|
20250205,162900,1385843321,679,679,679,679,0
|
|
20250205,162800,1385843321,679,679,679,679,0
|
|
20250205,162700,1385843321,679,679,679,679,0
|
|
20250205,162600,1385843321,679,679,679,679,0
|
|
20250205,162500,1385843321,679,679,679,679,0
|
|
20250205,162400,1385843321,679,679,679,679,0
|
|
20250205,162300,1385843321,679,679,679,679,0
|
|
20250205,162200,1385843321,679,679,679,679,29788
|
|
20250205,162100,1385843321,679,679,679,679,0
|
|
20250205,162000,1385843321,679,679,679,679,0
|
|
20250205,161900,1385843321,679,679,679,679,0
|
|
20250205,161800,1385843321,679,679,679,679,0
|
|
20250205,161700,1385843321,679,679,679,679,0
|
|
20250205,161600,1385843321,679,679,679,679,0
|
|
20250205,161500,1385843321,679,679,679,679,0
|
|
20250205,161400,1385843321,679,679,679,679,0
|
|
20250205,161300,1385843321,679,679,679,679,0
|
|
20250205,161200,1385843321,679,679,679,679,0
|
|
20250205,161100,1385843321,679,679,679,679,0
|
|
20250205,161000,1385843321,679,679,679,679,0
|
|
20250205,160900,1385843321,679,679,679,679,0
|
|
20250205,160800,1385843321,679,679,679,679,0
|
|
20250205,160700,1385843321,679,679,679,679,0
|
|
20250205,160600,1385843321,679,679,679,679,0
|
|
20250205,160500,1385843321,679,679,679,679,0
|
|
20250205,160400,1385843321,679,679,679,679,0
|
|
20250205,160300,1385843321,679,679,679,679,0
|
|
20250205,160200,1385843321,679,679,679,679,0
|
|
20250205,160100,1385843321,679,679,679,679,0
|
|
20250205,160000,1385843321,679,679,679,679,0
|
|
20250205,155900,1385843321,679,679,679,679,0
|
|
20250205,155800,1385843321,679,679,679,679,0
|
|
20250205,155700,1385843321,679,679,679,679,0
|
|
20250205,155600,1385843321,679,679,679,679,0
|
|
20250205,155500,1385843321,679,679,679,679,0
|
|
20250205,155400,1385843321,679,679,679,679,0
|
|
20250205,155300,1385843321,679,679,679,679,0
|
|
20250205,155200,1385843321,679,679,679,679,29788
|
|
20250205,155100,1385843321,679,679,679,679,0
|
|
20250205,155000,1385843321,679,679,679,679,0
|
|
20250205,154900,1385843321,679,679,679,679,0
|
|
20250205,154800,1385843321,679,679,679,679,0
|
|
20250205,154700,1385843321,679,679,679,679,0
|
|
20250205,154600,1385843321,679,679,679,679,0
|
|
20250205,154500,1385843321,679,679,679,679,0
|
|
20250205,154400,1385843321,679,679,679,679,0
|
|
20250205,154300,1385843321,679,679,679,679,0
|
|
20250205,154200,1385843321,679,679,679,679,0
|
|
20250205,154100,1385843321,679,679,679,679,0
|
|
20250205,154000,1385843321,679,679,679,679,0
|
|
20250205,153900,1385843321,679,679,679,679,0
|
|
20250205,153800,1385843321,679,679,679,679,0
|
|
20250205,153700,1385843321,679,679,679,679,0
|
|
20250205,153600,1385843321,679,679,679,679,0
|
|
20250205,153500,1385843321,679,679,679,679,0
|
|
20250205,153400,1385843321,679,679,679,679,0
|
|
20250205,153300,1385843321,679,679,679,679,0
|
|
20250205,153200,1385843321,679,679,679,679,0
|
|
20250205,153100,1385843321,679,679,679,679,0
|
|
20250205,153000,1385843321,679,679,679,679,29788
|
|
20250205,152900,1365617269,683,683,683,683,0
|
|
20250205,152800,1365617269,683,683,683,683,0
|
|
20250205,152700,1365617269,683,683,683,683,0
|
|
20250205,152600,1365617269,683,683,683,683,0
|
|
20250205,152500,1365617269,683,683,683,683,0
|
|
20250205,152400,1365617269,683,683,683,683,0
|
|
20250205,152300,1365617269,683,683,683,683,0
|
|
20250205,152200,1365617269,683,683,683,683,0
|
|
20250205,152100,1365617269,683,683,683,683,0
|
|
20250205,152000,1365617269,683,683,683,683,0
|
|
20250205,151900,1365617269,683,682,683,682,1803
|
|
20250205,151800,1364387620,683,683,683,681,1288
|
|
20250205,151700,1363508622,683,682,683,681,8077
|
|
20250205,151600,1357999341,682,681,682,681,3132
|
|
20250205,151500,1355864067,682,681,682,681,881
|
|
20250205,151400,1355264104,681,681,681,681,24
|
|
20250205,151300,1355247760,682,681,682,681,1816
|
|
20250205,151200,1354011058,681,682,682,678,1623
|
|
20250205,151100,1352910450,682,682,682,682,9
|
|
20250205,151000,1352904312,682,680,682,678,3410
|
|
20250205,150900,1350590141,681,681,681,681,1
|
|
20250205,150800,1350589460,679,679,679,679,0
|
|
20250205,150700,1350589460,679,679,682,678,6336
|
|
20250205,150600,1346292486,680,679,682,679,177
|
|
20250205,150500,1346171853,679,680,682,679,28
|
|
20250205,150400,1346152801,682,681,682,681,2255
|
|
20250205,150300,1344615007,679,680,680,679,5429
|
|
20250205,150200,1340923693,680,680,681,680,10268
|
|
20250205,150100,1333931567,680,680,680,680,1390
|
|
20250205,150000,1332986367,680,680,680,680,0
|
|
20250205,145900,1332986367,680,680,681,680,202
|
|
20250205,145800,1332849006,681,679,681,679,4
|
|
20250205,145700,1332846288,679,682,682,679,2
|
|
20250205,145600,1332844927,680,680,682,680,1954
|
|
20250205,145500,1331516200,680,680,682,680,1810
|
|
20250205,145400,1330283622,680,680,680,680,314
|
|
20250205,145300,1330070102,678,679,680,678,3616
|
|
20250205,145200,1327618450,679,679,679,679,0
|
|
20250205,145100,1327618450,679,680,680,679,800
|
|
20250205,145000,1327074750,681,680,681,679,1212
|
|
20250205,144900,1326251767,681,680,681,680,471
|
|
20250205,144800,1325931485,680,680,680,680,31
|
|
20250205,144700,1325910405,681,680,681,680,4439
|
|
20250205,144600,1322891384,679,679,679,679,200
|
|
20250205,144500,1322755584,680,680,680,680,0
|
|
20250205,144400,1322755584,680,679,680,679,2150
|
|
20250205,144300,1321293596,680,680,681,680,1566
|
|
20250205,144200,1320228650,677,681,681,677,97
|
|
20250205,144100,1320162705,681,678,681,677,27468
|
|
20250205,144000,1301556997,681,681,681,681,50
|
|
20250205,143900,1301522947,681,681,681,676,4930
|
|
20250205,143800,1298184855,680,680,680,680,1552
|
|
20250205,143700,1297129495,679,680,680,679,251
|
|
20250205,143600,1296958816,680,680,681,680,1792
|
|
20250205,143500,1295739990,681,681,681,681,5
|
|
20250205,143400,1295736585,680,681,681,680,27
|
|
20250205,143300,1295718223,681,681,681,675,71101
|
|
20250205,143200,1247613665,682,682,682,682,2
|
|
20250205,143100,1247612301,682,682,682,682,21
|
|
20250205,143000,1247597979,682,682,682,682,1672
|
|
20250205,142900,1246457675,682,682,682,682,0
|
|
20250205,142800,1246457675,682,681,682,681,7
|
|
20250205,142700,1246452902,681,681,681,681,0
|
|
20250205,142600,1246452902,681,682,682,681,332
|
|
20250205,142500,1246226488,681,681,681,681,1512
|
|
20250205,142400,1245196816,682,682,682,681,433
|
|
20250205,142300,1244901670,682,681,682,680,2092
|
|
20250205,142200,1243478210,681,681,681,681,28
|
|
20250205,142100,1243459142,681,681,681,681,1005
|
|
20250205,142000,1242774737,682,682,682,682,0
|
|
20250205,141900,1242774737,682,682,682,682,0
|
|
20250205,141800,1242774737,682,682,682,682,374
|
|
20250205,141700,1242519669,682,682,682,682,303
|
|
20250205,141600,1242313023,682,682,682,682,0
|
|
20250205,141500,1242313023,682,682,682,682,0
|
|
20250205,141400,1242313023,682,682,682,682,0
|
|
20250205,141300,1242313023,682,682,682,682,78
|
|
20250205,141200,1242259827,682,682,682,682,1148
|
|
20250205,141100,1241476891,682,682,682,682,149
|
|
20250205,141000,1241375273,682,682,682,682,570
|
|
20250205,140900,1240986533,682,681,682,681,295
|
|
20250205,140800,1240785353,682,682,682,682,0
|
|
20250205,140700,1240785353,682,682,682,682,0
|
|
20250205,140600,1240785353,682,682,682,682,10
|
|
20250205,140500,1240778533,682,682,682,682,153
|
|
20250205,140400,1240674187,681,682,682,681,5
|
|
20250205,140300,1240670779,682,682,682,682,0
|
|
20250205,140200,1240670779,682,682,682,682,50
|
|
20250205,140100,1240636679,682,682,682,682,17
|
|
20250205,140000,1240625085,682,680,682,679,5
|
|
20250205,135900,1240621685,682,682,682,682,0
|
|
20250205,135800,1240621685,682,679,682,679,1683
|
|
20250205,135700,1239478908,679,681,682,679,115
|
|
20250205,135600,1239400504,679,679,679,679,0
|
|
20250205,135500,1239400504,679,679,679,679,834
|
|
20250205,135400,1238834218,678,680,680,678,1198
|
|
20250205,135300,1238020332,680,681,681,680,363
|
|
20250205,135200,1237773136,681,681,681,681,112
|
|
20250205,135100,1237696864,681,681,681,681,5
|
|
20250205,135000,1237693459,681,681,682,680,25
|
|
20250205,134900,1237676431,683,680,683,679,47081
|
|
20250205,134800,1205704482,680,682,682,680,190
|
|
20250205,134700,1205574906,680,681,681,680,875
|
|
20250205,134600,1204979087,681,681,681,681,0
|
|
20250205,134500,1204979087,681,681,681,681,20
|
|
20250205,134400,1204965467,681,681,681,681,1500
|
|
20250205,134300,1203943967,681,682,682,681,7
|
|
20250205,134200,1203939195,681,681,681,681,410
|
|
20250205,134100,1203659985,681,682,682,681,3205
|
|
20250205,134000,1201474180,682,683,683,682,4536
|
|
20250205,133900,1198376216,682,683,683,682,161
|
|
20250205,133800,1198266402,682,684,684,682,358
|
|
20250205,133700,1198021551,684,684,685,684,6520
|
|
20250205,133600,1193555854,685,684,685,684,163
|
|
20250205,133500,1193444354,685,685,685,685,198
|
|
20250205,133400,1193308724,685,685,685,685,4
|
|
20250205,133300,1193305984,685,685,685,685,28
|
|
20250205,133200,1193286804,686,684,686,684,28625
|
|
20250205,133100,1173678773,683,683,684,682,28480
|
|
20250205,133000,1154205526,683,683,683,683,523
|
|
20250205,132900,1153848317,683,683,683,683,130
|
|
20250205,132800,1153759527,683,683,683,683,1
|
|
20250205,132700,1153758844,683,681,683,681,19436
|
|
20250205,132600,1140502087,681,680,681,680,620
|
|
20250205,132500,1140080486,680,680,680,680,130
|
|
20250205,132400,1139992086,680,680,680,680,2300
|
|
20250205,132300,1138428086,683,680,683,680,2
|
|
20250205,132200,1138426723,680,681,683,680,12032
|
|
20250205,132100,1130221216,680,681,681,680,2
|
|
20250205,132000,1130219855,681,681,681,681,5
|
|
20250205,131900,1130216450,681,681,681,681,0
|
|
20250205,131800,1130216450,681,681,681,681,12974
|
|
20250205,131700,1121381156,681,681,681,681,1816
|
|
20250205,131600,1120144460,681,680,681,680,4538
|
|
20250205,131500,1117058564,680,680,680,680,1010
|
|
20250205,131400,1116371764,680,680,680,679,56
|
|
20250205,131300,1116333686,680,681,681,679,2588
|
|
20250205,131200,1114574097,680,681,681,680,610
|
|
20250205,131100,1114159288,681,681,681,681,2
|
|
20250205,131000,1114157926,681,680,681,680,122
|
|
20250205,130900,1114074957,680,680,680,680,6676
|
|
20250205,130800,1109535277,680,680,681,680,103
|
|
20250205,130700,1109465137,680,680,681,680,537
|
|
20250205,130600,1109099447,680,681,681,680,1466
|
|
20250205,130500,1108102556,681,680,681,680,10389
|
|
20250205,130400,1101038031,680,680,680,680,1249
|
|
20250205,130300,1100188711,681,681,681,681,13
|
|
20250205,130200,1100179858,681,681,681,681,580
|
|
20250205,130100,1099784878,681,680,681,680,279
|
|
20250205,130000,1099595019,680,681,681,680,375
|
|
20250205,125900,1099340008,680,682,682,680,1644
|
|
20250205,125800,1098221777,682,680,682,680,16
|
|
20250205,125700,1098210895,682,682,682,682,26
|
|
20250205,125600,1098193163,682,681,682,680,1898
|
|
20250205,125500,1096899735,680,681,681,680,220
|
|
20250205,125400,1096750131,682,682,682,682,20
|
|
20250205,125300,1096736491,682,682,682,682,950
|
|
20250205,125200,1096088591,681,681,681,681,0
|
|
20250205,125100,1096088591,681,682,682,681,2551
|
|
20250205,125000,1094351359,682,684,684,682,4176
|
|
20250205,124900,1091503317,684,683,685,683,10740
|
|
20250205,124800,1084153273,683,683,684,682,1320
|
|
20250205,124700,1083251882,683,683,683,682,1484
|
|
20250205,124600,1082239292,683,682,683,681,348
|
|
20250205,124500,1082001988,682,682,682,682,121
|
|
20250205,124400,1081919466,682,681,682,681,505
|
|
20250205,124300,1081575559,682,682,682,682,0
|
|
20250205,124200,1081575559,682,680,682,680,3
|
|
20250205,124100,1081573515,681,681,681,680,2902
|
|
20250205,124000,1079597255,681,681,682,681,102
|
|
20250205,123900,1079527714,682,681,682,681,2000
|
|
20250205,123800,1078165214,680,680,680,680,1947
|
|
20250205,123700,1076841254,680,681,681,680,5708
|
|
20250205,123600,1072954116,680,682,682,680,23
|
|
20250205,123500,1072938454,680,682,683,680,19055
|
|
20250205,123400,1059957167,682,683,684,682,27039
|
|
20250205,123300,1041508485,682,684,684,682,13039
|
|
20250205,123200,1032602911,683,683,684,682,26227
|
|
20250205,123100,1014692856,682,682,683,681,2536
|
|
20250205,123000,1012963530,681,684,684,680,14447
|
|
20250205,122900,1003119277,683,685,685,681,49880
|
|
20250205,122800,969046146,684,684,686,682,17149
|
|
20250205,122700,957303892,682,684,684,682,1262
|
|
20250205,122600,956440955,682,685,685,682,23339
|
|
20250205,122500,940485847,683,684,685,682,55918
|
|
20250205,122400,902243417,683,684,685,682,18106
|
|
20250205,122300,889866719,683,683,684,681,2543
|
|
20250205,122200,888129363,681,683,683,680,8457
|
|
20250205,122100,882355187,680,680,683,678,37086
|
|
20250205,122000,857091935,680,680,680,680,0
|
|
20250205,121900,857091935,680,680,680,680,37
|
|
20250205,121800,857066775,680,680,680,680,1453
|
|
20250205,121700,856078735,680,680,680,680,476
|
|
20250205,121600,855755055,680,680,680,680,41
|
|
20250205,121500,855727175,680,680,680,680,100
|
|
20250205,121400,855659175,679,679,679,679,221
|
|
20250205,121300,855509116,680,680,680,680,0
|
|
20250205,121200,855509116,680,680,680,680,474
|
|
20250205,121100,855186796,681,680,681,680,22195
|
|
20250205,121000,840091259,679,679,679,678,17680
|
|
20250205,120900,828087035,679,676,679,676,3
|
|
20250205,120800,828085004,676,676,676,676,6
|
|
20250205,120700,828080948,679,679,679,679,0
|
|
20250205,120600,828080948,679,679,679,679,4
|
|
20250205,120500,828078232,679,678,679,678,8114
|
|
20250205,120400,822574860,678,678,678,678,320
|
|
20250205,120300,822357900,678,678,678,678,0
|
|
20250205,120200,822357900,678,678,678,678,904
|
|
20250205,120100,821744988,678,678,678,678,277
|
|
20250205,120000,821557182,676,676,676,676,0
|
|
20250205,115900,821557182,676,678,678,676,3818
|
|
20250205,115800,818975197,678,678,678,678,458
|
|
20250205,115700,818664673,678,678,678,678,100
|
|
20250205,115600,818596873,677,677,677,677,3000
|
|
20250205,115500,816565873,677,677,677,677,299
|
|
20250205,115400,816363450,678,678,678,678,0
|
|
20250205,115300,816363450,678,678,678,678,209
|
|
20250205,115200,816221748,677,677,677,677,30
|
|
20250205,115100,816201438,678,678,678,678,0
|
|
20250205,115000,816201438,678,678,678,678,100
|
|
20250205,114900,816133638,678,678,678,678,3
|
|
20250205,114800,816131604,677,677,677,677,500
|
|
20250205,114700,815793104,677,677,677,677,0
|
|
20250205,114600,815793104,677,677,677,677,3026
|
|
20250205,114500,813744502,677,678,678,677,562
|
|
20250205,114400,813364026,677,678,678,677,101
|
|
20250205,114300,813295648,677,677,677,677,37
|
|
20250205,114200,813270599,677,677,677,677,1437
|
|
20250205,114100,812297750,678,678,678,678,2000
|
|
20250205,114000,810941750,678,678,678,678,70
|
|
20250205,113900,810894290,678,678,678,678,30
|
|
20250205,113800,810873950,678,678,678,678,1000
|
|
20250205,113700,810195950,678,678,678,678,0
|
|
20250205,113600,810195950,678,678,679,678,8456
|
|
20250205,113500,804461779,677,678,678,677,119
|
|
20250205,113400,804381098,678,678,678,678,0
|
|
20250205,113300,804381098,678,678,678,678,2
|
|
20250205,113200,804379742,678,678,678,678,103
|
|
20250205,113100,804309908,678,678,678,677,18
|
|
20250205,113000,804297707,677,678,678,677,148
|
|
20250205,112900,804197399,678,678,678,678,23
|
|
20250205,112800,804181805,678,678,678,678,1500
|
|
20250205,112700,803164805,678,677,678,677,2286
|
|
20250205,112600,801615183,677,678,678,677,59
|
|
20250205,112500,801575221,678,678,678,678,10
|
|
20250205,112400,801568441,678,678,678,678,0
|
|
20250205,112300,801568441,678,678,678,678,0
|
|
20250205,112200,801568441,678,677,678,677,13
|
|
20250205,112100,801559630,678,678,678,678,17
|
|
20250205,112000,801548104,678,676,678,676,5219
|
|
20250205,111900,798020040,677,677,677,677,2
|
|
20250205,111800,798018686,678,678,678,678,800
|
|
20250205,111700,797476286,676,677,678,676,28437
|
|
20250205,111600,778221349,678,677,678,677,2134
|
|
20250205,111500,776776621,676,676,676,676,1670
|
|
20250205,111400,775647701,676,677,677,676,34
|
|
20250205,111300,775624703,676,675,677,675,757
|
|
20250205,111200,775112521,677,677,677,677,1101
|
|
20250205,111100,774367144,675,675,675,675,1501
|
|
20250205,111000,773353969,675,676,676,675,1246
|
|
20250205,110900,772512037,675,676,676,675,265
|
|
20250205,110800,772333161,676,677,677,676,1763
|
|
20250205,110700,771139672,677,677,677,677,0
|
|
20250205,110600,771139672,677,676,677,676,1118
|
|
20250205,110500,770382902,675,676,676,675,202
|
|
20250205,110400,770246351,676,676,676,676,5001
|
|
20250205,110300,766865675,677,677,677,677,0
|
|
20250205,110200,766865675,677,676,677,675,11489
|
|
20250205,110100,759108095,677,677,677,677,7679
|
|
20250205,110000,753909412,677,677,677,677,91
|
|
20250205,105900,753847805,677,677,677,677,1
|
|
20250205,105800,753847128,677,675,677,675,15
|
|
20250205,105700,753836983,675,675,675,675,500
|
|
20250205,105600,753499483,678,678,678,676,7894
|
|
20250205,105500,748162311,677,677,678,677,2821
|
|
20250205,105400,746252484,677,677,677,677,0
|
|
20250205,105300,746252484,677,677,677,677,20
|
|
20250205,105200,746238944,677,677,677,677,2
|
|
20250205,105100,746237590,677,678,678,677,2036
|
|
20250205,105000,744857188,678,677,678,677,1228
|
|
20250205,104900,744025693,678,678,678,678,0
|
|
20250205,104800,744025693,678,678,678,678,205
|
|
20250205,104700,743886703,677,677,677,677,1172
|
|
20250205,104600,743093259,677,677,677,677,2000
|
|
20250205,104500,741739259,677,676,677,676,366
|
|
20250205,104400,741491822,675,678,678,675,1729
|
|
20250205,104300,740324422,678,678,678,678,10
|
|
20250205,104200,740317642,677,677,677,677,385
|
|
20250205,104100,740056997,677,677,677,676,12032
|
|
20250205,104000,731913348,677,676,677,676,1985
|
|
20250205,103900,730571366,675,675,675,675,1500
|
|
20250205,103800,729558866,676,675,676,674,16979
|
|
20250205,103700,718098019,674,673,675,673,2051
|
|
20250205,103600,716716191,673,673,673,673,1053
|
|
20250205,103500,716007522,673,673,675,673,2731
|
|
20250205,103400,714168551,673,674,674,673,1126
|
|
20250205,103300,713410509,674,674,674,673,1210
|
|
20250205,103200,712595975,674,673,674,673,2587
|
|
20250205,103100,710854919,672,673,673,672,4046
|
|
20250205,103000,708131991,673,675,675,672,13032
|
|
20250205,102900,699365086,675,674,675,674,236
|
|
20250205,102800,699206011,674,674,674,674,4940
|
|
20250205,102700,695876451,674,674,674,674,588
|
|
20250205,102600,695480139,675,674,675,674,233
|
|
20250205,102500,695322867,675,674,675,674,7
|
|
20250205,102400,695318143,673,673,673,672,32931
|
|
20250205,102300,673159510,673,674,674,673,6107
|
|
20250205,102200,669048402,674,673,674,673,2561
|
|
20250205,102100,667324506,674,674,674,673,5070
|
|
20250205,102000,663912326,675,674,675,674,1538
|
|
20250205,101900,662875691,675,674,675,674,2397
|
|
20250205,101800,661260095,674,675,675,674,3625
|
|
20250205,101700,658816843,674,675,675,674,2100
|
|
20250205,101600,657401343,675,674,675,674,1241
|
|
20250205,101500,656563682,674,675,675,674,13502
|
|
20250205,101400,647461932,675,674,675,673,4075
|
|
20250205,101300,644715073,674,674,674,673,213
|
|
20250205,101200,644571576,674,674,674,672,1046
|
|
20250205,101100,643866660,674,673,674,671,8945
|
|
20250205,101000,637848518,673,673,673,672,420
|
|
20250205,100900,637566002,672,673,673,672,27488
|
|
20250205,100800,619079842,674,674,674,674,14601
|
|
20250205,100700,609238768,675,675,676,674,1469
|
|
20250205,100600,608248294,676,676,676,676,1733
|
|
20250205,100500,607076786,676,676,676,675,25341
|
|
20250205,100400,589971582,676,676,677,675,50941
|
|
20250205,100300,555535593,676,676,679,676,5724
|
|
20250205,100200,551663070,676,676,676,675,1994
|
|
20250205,100100,550317115,676,676,677,676,766
|
|
20250205,100000,549799142,678,676,678,676,3002
|
|
20250205,095900,547769788,678,676,678,675,1506
|
|
20250205,095800,546753217,678,677,678,677,57
|
|
20250205,095700,546714601,678,678,678,676,1457
|
|
20250205,095600,545729457,678,677,678,675,5009
|
|
20250205,095500,542342353,678,677,678,676,6955
|
|
20250205,095400,537634769,678,676,678,675,1618
|
|
20250205,095300,536541726,676,676,678,675,5456
|
|
20250205,095200,532855480,676,677,677,676,4437
|
|
20250205,095100,529851634,677,678,678,677,3362
|
|
20250205,095000,527572203,678,678,678,678,4550
|
|
20250205,094900,524487303,678,679,679,678,266
|
|
20250205,094800,524306947,678,678,679,678,2593
|
|
20250205,094700,522548866,678,678,679,678,883
|
|
20250205,094600,521950092,678,680,680,678,12513
|
|
20250205,094500,513453784,680,680,680,679,1081
|
|
20250205,094400,512719675,679,679,680,678,158
|
|
20250205,094300,512612384,678,679,680,678,7692
|
|
20250205,094200,507389518,679,679,679,679,5187
|
|
20250205,094100,503867545,680,680,680,679,3491
|
|
20250205,094000,501496115,680,680,680,680,530
|
|
20250205,093900,501135715,681,680,681,680,368
|
|
20250205,093800,500885474,681,679,682,679,16672
|
|
20250205,093700,489551416,679,679,679,676,3990
|
|
20250205,093600,486852246,679,677,679,677,10308
|
|
20250205,093500,479871023,677,677,678,676,9774
|
|
20250205,093400,473253790,678,679,679,678,363
|
|
20250205,093300,473007614,679,678,679,678,10710
|
|
20250205,093200,465746187,679,677,680,676,8569
|
|
20250205,093100,459943056,680,678,680,678,1356
|
|
20250205,093000,459023259,680,680,680,678,18108
|
|
20250205,092900,446741122,680,679,680,679,1937
|
|
20250205,092800,445425894,679,680,680,679,772
|
|
20250205,092700,444901162,681,679,682,679,1585
|
|
20250205,092600,443824674,679,681,682,679,2348
|
|
20250205,092500,442229202,681,682,682,679,10919
|
|
20250205,092400,434804887,682,683,683,681,7618
|
|
20250205,092300,429609510,682,682,684,682,2202
|
|
20250205,092200,428107323,682,683,684,682,1613
|
|
20250205,092100,427007223,683,683,683,681,3265
|
|
20250205,092000,424781550,683,682,683,682,13761
|
|
20250205,091900,415396437,682,683,683,682,2355
|
|
20250205,091800,413789940,683,684,684,683,1630
|
|
20250205,091700,412676175,684,684,685,682,16022
|
|
20250205,091600,401711157,685,681,685,681,8942
|
|
20250205,091500,395602611,681,685,685,681,91659
|
|
20250205,091400,333005111,684,683,685,683,6325
|
|
20250205,091300,328675905,684,683,686,683,8708
|
|
20250205,091200,322713718,686,685,687,683,29975
|
|
20250205,091100,302166680,686,686,689,684,49631
|
|
20250205,091000,268086146,687,686,687,684,28030
|
|
20250205,090900,248866781,687,684,687,684,17398
|
|
20250205,090800,236931594,686,680,686,680,36265
|
|
20250205,090700,212115887,684,681,684,678,28430
|
|
20250205,090600,192717636,683,682,683,681,24805
|
|
20250205,090500,175796280,683,678,683,678,16556
|
|
20250205,090400,164525190,680,680,682,678,13389
|
|
20250205,090300,155423423,682,681,683,679,75311
|
|
20250205,090200,104094800,683,682,687,681,52482
|
|
20250205,090100,68227789,685,678,688,678,79252
|
|
20250205,090000,14117762,677,676,679,676,20870
|