607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190400,182475775,779,779,779,779,2796
|
|
20250204,190300,182475775,779,779,779,779,0
|
|
20250204,190200,182475775,779,779,779,779,0
|
|
20250204,190100,182475775,779,779,779,779,0
|
|
20250204,190000,182475775,779,779,779,779,0
|
|
20250204,185900,182475775,779,779,779,779,0
|
|
20250204,185800,182475775,779,779,779,779,0
|
|
20250204,185700,182475775,779,779,779,779,0
|
|
20250204,185600,182475775,779,779,779,779,0
|
|
20250204,185500,182475775,779,779,779,779,0
|
|
20250204,185400,182475775,779,779,779,779,0
|
|
20250204,185300,182475775,779,779,779,779,0
|
|
20250204,185200,182475775,779,779,779,779,0
|
|
20250204,185100,182475775,779,779,779,779,0
|
|
20250204,185000,182475775,779,779,779,779,0
|
|
20250204,184900,182475775,779,779,779,779,0
|
|
20250204,184800,182475775,779,779,779,779,0
|
|
20250204,184700,182475775,779,779,779,779,0
|
|
20250204,184600,182475775,779,779,779,779,0
|
|
20250204,184500,182475775,779,779,779,779,0
|
|
20250204,184400,182475775,779,779,779,779,0
|
|
20250204,184300,182475775,779,779,779,779,0
|
|
20250204,184200,182475775,779,779,779,779,0
|
|
20250204,184100,182475775,779,779,779,779,0
|
|
20250204,184000,182475775,779,779,779,779,0
|
|
20250204,183900,182475775,779,779,779,779,0
|
|
20250204,183800,182475775,779,779,779,779,0
|
|
20250204,183700,182475775,779,779,779,779,0
|
|
20250204,183600,182475775,779,779,779,779,0
|
|
20250204,183500,182475775,779,779,779,779,0
|
|
20250204,183400,182475775,779,779,779,779,2796
|
|
20250204,183300,182475775,779,779,779,779,0
|
|
20250204,183200,182475775,779,779,779,779,0
|
|
20250204,183100,182475775,779,779,779,779,0
|
|
20250204,183000,182475775,779,779,779,779,0
|
|
20250204,182900,182475775,779,779,779,779,0
|
|
20250204,182800,182475775,779,779,779,779,0
|
|
20250204,182700,182475775,779,779,779,779,0
|
|
20250204,182600,182475775,779,779,779,779,0
|
|
20250204,182500,182475775,779,779,779,779,0
|
|
20250204,182400,182475775,779,779,779,779,0
|
|
20250204,182300,182475775,779,779,779,779,0
|
|
20250204,182200,182475775,779,779,779,779,0
|
|
20250204,182100,182475775,779,779,779,779,0
|
|
20250204,182000,182475775,779,779,779,779,0
|
|
20250204,181900,182475775,779,779,779,779,0
|
|
20250204,181800,182475775,779,779,779,779,0
|
|
20250204,181700,182475775,779,779,779,779,0
|
|
20250204,181600,182475775,779,779,779,779,0
|
|
20250204,181500,182475775,779,779,779,779,0
|
|
20250204,181400,182475775,779,779,779,779,0
|
|
20250204,181300,182475775,779,779,779,779,0
|
|
20250204,181200,182475775,779,779,779,779,0
|
|
20250204,181100,182475775,779,779,779,779,0
|
|
20250204,181000,182475775,779,779,779,779,0
|
|
20250204,180900,182475775,779,779,779,779,0
|
|
20250204,180800,182475775,779,779,779,779,0
|
|
20250204,180700,182475775,779,779,779,779,0
|
|
20250204,180600,182475775,779,779,779,779,0
|
|
20250204,180500,182475775,779,779,779,779,0
|
|
20250204,180400,182475775,779,779,779,779,2796
|
|
20250204,180300,182475775,779,779,779,779,0
|
|
20250204,180200,182475775,779,779,779,779,0
|
|
20250204,180100,182475775,779,779,779,779,0
|
|
20250204,180000,182475775,779,779,779,779,0
|
|
20250204,175900,182475775,779,779,779,779,0
|
|
20250204,175800,182475775,779,779,779,779,0
|
|
20250204,175700,182475775,779,779,779,779,0
|
|
20250204,175600,182475775,779,779,779,779,0
|
|
20250204,175500,182475775,779,779,779,779,0
|
|
20250204,175400,182475775,779,779,779,779,0
|
|
20250204,175300,182475775,779,779,779,779,0
|
|
20250204,175200,182475775,779,779,779,779,0
|
|
20250204,175100,182475775,779,779,779,779,0
|
|
20250204,175000,182475775,779,779,779,779,0
|
|
20250204,174900,182475775,779,779,779,779,0
|
|
20250204,174800,182475775,779,779,779,779,0
|
|
20250204,174700,182475775,779,779,779,779,0
|
|
20250204,174600,182475775,779,779,779,779,0
|
|
20250204,174500,182475775,779,779,779,779,0
|
|
20250204,174400,182475775,779,779,779,779,0
|
|
20250204,174300,182475775,779,779,779,779,0
|
|
20250204,174200,182475775,779,779,779,779,0
|
|
20250204,174100,182475775,779,779,779,779,0
|
|
20250204,174000,182475775,779,779,779,779,0
|
|
20250204,173900,182475775,779,779,779,779,0
|
|
20250204,173800,182475775,779,779,779,779,0
|
|
20250204,173700,182475775,779,779,779,779,0
|
|
20250204,173600,182475775,779,779,779,779,0
|
|
20250204,173500,182475775,779,779,779,779,0
|
|
20250204,173400,182475775,779,779,779,779,2796
|
|
20250204,173300,182475775,779,779,779,779,0
|
|
20250204,173200,182475775,779,779,779,779,0
|
|
20250204,173100,182475775,779,779,779,779,0
|
|
20250204,173000,182475775,779,779,779,779,0
|
|
20250204,172900,182475775,779,779,779,779,0
|
|
20250204,172800,182475775,779,779,779,779,0
|
|
20250204,172700,182475775,779,779,779,779,0
|
|
20250204,172600,182475775,779,779,779,779,0
|
|
20250204,172500,182475775,779,779,779,779,0
|
|
20250204,172400,182475775,779,779,779,779,0
|
|
20250204,172300,182475775,779,779,779,779,0
|
|
20250204,172200,182475775,779,779,779,779,0
|
|
20250204,172100,182475775,779,779,779,779,0
|
|
20250204,172000,182475775,779,779,779,779,0
|
|
20250204,171900,182475775,779,779,779,779,0
|
|
20250204,171800,182475775,779,779,779,779,0
|
|
20250204,171700,182475775,779,779,779,779,0
|
|
20250204,171600,182475775,779,779,779,779,0
|
|
20250204,171500,182475775,779,779,779,779,0
|
|
20250204,171400,182475775,779,779,779,779,0
|
|
20250204,171300,182475775,779,779,779,779,0
|
|
20250204,171200,182475775,779,779,779,779,0
|
|
20250204,171100,182475775,779,779,779,779,0
|
|
20250204,171000,182475775,779,779,779,779,0
|
|
20250204,170900,182475775,779,779,779,779,0
|
|
20250204,170800,182475775,779,779,779,779,0
|
|
20250204,170700,182475775,779,779,779,779,0
|
|
20250204,170600,182475775,779,779,779,779,0
|
|
20250204,170500,182475775,779,779,779,779,0
|
|
20250204,170400,182475775,779,779,779,779,2796
|
|
20250204,170300,182475775,779,779,779,779,0
|
|
20250204,170200,182475775,779,779,779,779,0
|
|
20250204,170100,182475775,779,779,779,779,0
|
|
20250204,170000,182475775,779,779,779,779,0
|
|
20250204,165900,182475775,779,779,779,779,0
|
|
20250204,165800,182475775,779,779,779,779,0
|
|
20250204,165700,182475775,779,779,779,779,0
|
|
20250204,165600,182475775,779,779,779,779,0
|
|
20250204,165500,182475775,779,779,779,779,0
|
|
20250204,165400,182475775,779,779,779,779,0
|
|
20250204,165300,182475775,779,779,779,779,0
|
|
20250204,165200,182475775,779,779,779,779,0
|
|
20250204,165100,182475775,779,779,779,779,0
|
|
20250204,165000,182475775,779,779,779,779,0
|
|
20250204,164900,182475775,779,779,779,779,0
|
|
20250204,164800,182475775,779,779,779,779,0
|
|
20250204,164700,182475775,779,779,779,779,0
|
|
20250204,164600,182475775,779,779,779,779,0
|
|
20250204,164500,182475775,779,779,779,779,0
|
|
20250204,164400,182475775,779,779,779,779,0
|
|
20250204,164300,182475775,779,779,779,779,0
|
|
20250204,164200,182475775,779,779,779,779,0
|
|
20250204,164100,182475775,779,779,779,779,0
|
|
20250204,164000,182475775,779,779,779,779,0
|
|
20250204,163900,182475775,779,779,779,779,0
|
|
20250204,163800,182475775,779,779,779,779,0
|
|
20250204,163700,182475775,779,779,779,779,0
|
|
20250204,163600,182475775,779,779,779,779,0
|
|
20250204,163500,182475775,779,779,779,779,0
|
|
20250204,163400,182475775,779,779,779,779,2796
|
|
20250204,163300,182475775,779,779,779,779,0
|
|
20250204,163200,182475775,779,779,779,779,0
|
|
20250204,163100,182475775,779,779,779,779,0
|
|
20250204,163000,182475775,779,779,779,779,0
|
|
20250204,162900,182475775,779,779,779,779,0
|
|
20250204,162800,182475775,779,779,779,779,0
|
|
20250204,162700,182475775,779,779,779,779,0
|
|
20250204,162600,182475775,779,779,779,779,0
|
|
20250204,162500,182475775,779,779,779,779,0
|
|
20250204,162400,182475775,779,779,779,779,0
|
|
20250204,162300,182475775,779,779,779,779,0
|
|
20250204,162200,182475775,779,779,779,779,0
|
|
20250204,162100,182475775,779,779,779,779,0
|
|
20250204,162000,182475775,779,779,779,779,0
|
|
20250204,161900,182475775,779,779,779,779,0
|
|
20250204,161800,182475775,779,779,779,779,0
|
|
20250204,161700,182475775,779,779,779,779,0
|
|
20250204,161600,182475775,779,779,779,779,0
|
|
20250204,161500,182475775,779,779,779,779,0
|
|
20250204,161400,182475775,779,779,779,779,0
|
|
20250204,161300,182475775,779,779,779,779,0
|
|
20250204,161200,182475775,779,779,779,779,0
|
|
20250204,161100,182475775,779,779,779,779,0
|
|
20250204,161000,182475775,779,779,779,779,0
|
|
20250204,160900,182475775,779,779,779,779,0
|
|
20250204,160800,182475775,779,779,779,779,0
|
|
20250204,160700,182475775,779,779,779,779,0
|
|
20250204,160600,182475775,779,779,779,779,0
|
|
20250204,160500,182475775,779,779,779,779,0
|
|
20250204,160400,182475775,779,779,779,779,2796
|
|
20250204,160300,182475775,779,779,779,779,0
|
|
20250204,160200,182475775,779,779,779,779,0
|
|
20250204,160100,182475775,779,779,779,779,0
|
|
20250204,160000,182475775,779,779,779,779,0
|
|
20250204,155900,182475775,779,779,779,779,0
|
|
20250204,155800,182475775,779,779,779,779,0
|
|
20250204,155700,182475775,779,779,779,779,0
|
|
20250204,155600,182475775,779,779,779,779,0
|
|
20250204,155500,182475775,779,779,779,779,0
|
|
20250204,155400,182475775,779,779,779,779,0
|
|
20250204,155300,182475775,779,779,779,779,0
|
|
20250204,155200,182475775,779,779,779,779,0
|
|
20250204,155100,182475775,779,779,779,779,0
|
|
20250204,155000,182475775,779,779,779,779,0
|
|
20250204,154900,182475775,779,779,779,779,0
|
|
20250204,154800,182475775,779,779,779,779,0
|
|
20250204,154700,182475775,779,779,779,779,0
|
|
20250204,154600,182475775,779,779,779,779,0
|
|
20250204,154500,182475775,779,779,779,779,0
|
|
20250204,154400,182475775,779,779,779,779,0
|
|
20250204,154300,182475775,779,779,779,779,0
|
|
20250204,154200,182475775,779,779,779,779,0
|
|
20250204,154100,182475775,779,779,779,779,0
|
|
20250204,154000,182475775,779,779,779,779,0
|
|
20250204,153900,182475775,779,779,779,779,0
|
|
20250204,153800,182475775,779,779,779,779,0
|
|
20250204,153700,182475775,779,779,779,779,0
|
|
20250204,153600,182475775,779,779,779,779,0
|
|
20250204,153500,182475775,779,779,779,779,0
|
|
20250204,153400,182475775,779,779,779,779,2796
|
|
20250204,153300,182475775,779,779,779,779,0
|
|
20250204,153200,182475775,779,779,779,779,0
|
|
20250204,153100,182475775,779,779,779,779,0
|
|
20250204,153000,182475775,779,779,779,779,2796
|
|
20250204,152900,180297691,781,781,781,781,0
|
|
20250204,152800,180297691,781,781,781,781,0
|
|
20250204,152700,180297691,781,781,781,781,0
|
|
20250204,152600,180297691,781,781,781,781,0
|
|
20250204,152500,180297691,781,781,781,781,0
|
|
20250204,152400,180297691,781,781,781,781,0
|
|
20250204,152300,180297691,781,781,781,781,0
|
|
20250204,152200,180297691,781,781,781,781,0
|
|
20250204,152100,180297691,781,781,781,781,0
|
|
20250204,152000,180297691,781,781,781,781,0
|
|
20250204,151900,180297691,781,781,781,781,0
|
|
20250204,151800,180297691,781,781,781,781,5
|
|
20250204,151700,180293786,776,776,776,776,0
|
|
20250204,151600,180293786,776,776,776,776,0
|
|
20250204,151500,180293786,776,777,777,776,612
|
|
20250204,151400,179818274,781,781,781,781,0
|
|
20250204,151300,179818274,781,781,781,781,0
|
|
20250204,151200,179818274,781,781,781,781,0
|
|
20250204,151100,179818274,781,781,781,781,7
|
|
20250204,151000,179812807,781,781,781,781,27
|
|
20250204,150900,179791720,781,780,781,780,2500
|
|
20250204,150800,177839267,780,777,780,777,4050
|
|
20250204,150700,174680380,776,777,777,776,296
|
|
20250204,150600,174450438,779,779,779,779,10
|
|
20250204,150500,174442648,779,779,779,779,800
|
|
20250204,150400,173819448,777,777,777,777,0
|
|
20250204,150300,173819448,777,778,778,777,4187
|
|
20250204,150200,170563555,779,779,779,779,10
|
|
20250204,150100,170555765,779,779,779,779,1
|
|
20250204,150000,170554986,778,778,778,778,0
|
|
20250204,145900,170554986,778,778,778,778,1084
|
|
20250204,145800,169711634,778,779,779,778,500
|
|
20250204,145700,169322534,779,779,779,779,0
|
|
20250204,145600,169322534,779,781,781,779,15599
|
|
20250204,145500,157157239,781,781,781,781,0
|
|
20250204,145400,157157239,781,781,781,781,0
|
|
20250204,145300,157157239,781,781,781,781,0
|
|
20250204,145200,157157239,781,781,781,781,0
|
|
20250204,145100,157157239,781,781,781,781,11
|
|
20250204,145000,157148648,781,781,781,781,0
|
|
20250204,144900,157148648,781,781,781,781,0
|
|
20250204,144800,157148648,781,786,786,781,1900
|
|
20250204,144700,155664733,786,786,786,786,17
|
|
20250204,144600,155651371,786,786,786,786,0
|
|
20250204,144500,155651371,786,785,786,785,1040
|
|
20250204,144400,154833971,781,786,786,781,12
|
|
20250204,144300,154824589,786,786,786,786,0
|
|
20250204,144200,154824589,786,782,786,782,1000
|
|
20250204,144100,154040533,781,782,782,781,10
|
|
20250204,144000,154032719,782,782,782,782,1
|
|
20250204,143900,154031937,782,782,782,782,1
|
|
20250204,143800,154031155,782,782,782,782,0
|
|
20250204,143700,154031155,782,781,782,781,204
|
|
20250204,143600,153871819,780,780,780,780,0
|
|
20250204,143500,153871819,780,780,780,780,0
|
|
20250204,143400,153871819,780,780,780,780,0
|
|
20250204,143300,153871819,780,780,780,780,11
|
|
20250204,143200,153863239,779,780,780,779,883
|
|
20250204,143100,153174892,780,780,780,780,0
|
|
20250204,143000,153174892,780,780,780,780,137
|
|
20250204,142900,153068032,780,780,780,780,0
|
|
20250204,142800,153068032,780,780,780,780,0
|
|
20250204,142700,153068032,780,780,780,780,364
|
|
20250204,142600,152784112,780,780,780,780,25
|
|
20250204,142500,152764612,780,780,780,780,0
|
|
20250204,142400,152764612,780,780,780,780,0
|
|
20250204,142300,152764612,780,780,780,780,1514
|
|
20250204,142200,151583692,780,780,780,780,0
|
|
20250204,142100,151583692,780,780,780,780,9
|
|
20250204,142000,151576672,782,783,783,780,1072
|
|
20250204,141900,150740366,783,783,783,783,13
|
|
20250204,141800,150730187,780,780,780,780,8
|
|
20250204,141700,150723947,780,780,780,780,100
|
|
20250204,141600,150645947,783,783,783,783,4
|
|
20250204,141500,150642815,779,780,780,779,9000
|
|
20250204,141400,143629445,780,780,780,780,0
|
|
20250204,141300,143629445,780,781,781,780,5
|
|
20250204,141200,143625544,780,780,780,780,0
|
|
20250204,141100,143625544,780,780,780,780,0
|
|
20250204,141000,143625544,780,780,780,780,0
|
|
20250204,140900,143625544,780,780,780,780,0
|
|
20250204,140800,143625544,780,780,780,780,0
|
|
20250204,140700,143625544,780,780,780,780,2000
|
|
20250204,140600,142065544,780,780,780,780,0
|
|
20250204,140500,142065544,780,783,783,780,6809
|
|
20250204,140400,136749084,788,788,788,788,0
|
|
20250204,140300,136749084,788,788,788,788,0
|
|
20250204,140200,136749084,788,788,788,788,0
|
|
20250204,140100,136749084,788,788,788,788,2
|
|
20250204,140000,136747508,788,788,788,788,0
|
|
20250204,135900,136747508,788,788,788,788,0
|
|
20250204,135800,136747508,788,788,788,788,80
|
|
20250204,135700,136684468,786,786,786,786,655
|
|
20250204,135600,136169638,786,786,786,786,845
|
|
20250204,135500,135505468,786,786,786,786,0
|
|
20250204,135400,135505468,786,786,786,786,2000
|
|
20250204,135300,133933468,786,786,786,786,0
|
|
20250204,135200,133933468,786,786,786,786,0
|
|
20250204,135100,133933468,786,786,786,786,130
|
|
20250204,135000,133831288,781,786,786,781,1101
|
|
20250204,134900,132970546,782,785,785,782,4400
|
|
20250204,134800,129522758,786,786,786,786,0
|
|
20250204,134700,129522758,786,786,786,786,2
|
|
20250204,134600,129521186,785,785,785,785,0
|
|
20250204,134500,129521186,785,785,785,785,1120
|
|
20250204,134400,128641986,785,785,785,785,1588
|
|
20250204,134300,127395406,786,786,786,786,40
|
|
20250204,134200,127363966,786,786,786,786,2
|
|
20250204,134100,127362394,786,786,786,786,2100
|
|
20250204,134000,125711794,786,786,786,786,1034
|
|
20250204,133900,124899070,787,787,787,787,20
|
|
20250204,133800,124883330,791,791,791,791,0
|
|
20250204,133700,124883330,791,791,791,791,50
|
|
20250204,133600,124843780,791,791,791,791,0
|
|
20250204,133500,124843780,791,791,791,791,6
|
|
20250204,133400,124839034,792,792,792,792,0
|
|
20250204,133300,124839034,792,792,792,792,0
|
|
20250204,133200,124839034,792,792,792,792,0
|
|
20250204,133100,124839034,792,792,792,792,0
|
|
20250204,133000,124839034,792,792,792,792,0
|
|
20250204,132900,124839034,792,792,792,792,5
|
|
20250204,132800,124835074,789,789,789,789,300
|
|
20250204,132700,124598374,792,792,792,792,1
|
|
20250204,132600,124597582,789,792,792,785,4376
|
|
20250204,132500,121160362,788,788,788,788,0
|
|
20250204,132400,121160362,788,792,792,788,66
|
|
20250204,132300,121108130,792,792,792,792,6
|
|
20250204,132200,121103378,787,787,787,787,0
|
|
20250204,132100,121103378,787,787,787,787,0
|
|
20250204,132000,121103378,787,789,789,787,3819
|
|
20250204,131900,118094903,793,793,793,793,0
|
|
20250204,131800,118094903,793,793,793,793,0
|
|
20250204,131700,118094903,793,793,793,793,0
|
|
20250204,131600,118094903,793,793,793,793,0
|
|
20250204,131500,118094903,793,793,793,793,0
|
|
20250204,131400,118094903,793,793,793,793,0
|
|
20250204,131300,118094903,793,793,793,793,5
|
|
20250204,131200,118090938,793,793,793,793,0
|
|
20250204,131100,118090938,793,793,793,793,0
|
|
20250204,131000,118090938,793,793,793,793,0
|
|
20250204,130900,118090938,793,793,793,793,0
|
|
20250204,130800,118090938,793,790,793,790,145
|
|
20250204,130700,117976211,790,790,790,790,6
|
|
20250204,130600,117971471,790,790,790,790,0
|
|
20250204,130500,117971471,790,790,790,790,4
|
|
20250204,130400,117968311,790,790,791,790,25
|
|
20250204,130300,117948556,793,793,793,793,0
|
|
20250204,130200,117948556,793,793,793,793,971
|
|
20250204,130100,117178553,793,793,793,793,0
|
|
20250204,130000,117178553,793,793,793,793,0
|
|
20250204,125900,117178553,793,793,793,793,0
|
|
20250204,125800,117178553,793,792,793,790,2293
|
|
20250204,125700,115365288,791,791,791,791,0
|
|
20250204,125600,115365288,791,791,791,791,1
|
|
20250204,125500,115364497,793,793,793,793,0
|
|
20250204,125400,115364497,793,791,793,791,52
|
|
20250204,125300,115323361,793,793,793,793,9
|
|
20250204,125200,115316224,793,793,793,793,2
|
|
20250204,125100,115314638,790,790,790,790,10
|
|
20250204,125000,115306738,789,789,789,789,9
|
|
20250204,124900,115299637,789,789,789,789,1
|
|
20250204,124800,115298848,793,793,793,793,0
|
|
20250204,124700,115298848,793,793,793,793,1
|
|
20250204,124600,115298055,793,788,793,788,34
|
|
20250204,124500,115271258,793,792,793,792,27
|
|
20250204,124400,115249873,792,792,792,792,0
|
|
20250204,124300,115249873,792,792,792,792,12
|
|
20250204,124200,115240369,792,792,792,792,100
|
|
20250204,124100,115161169,792,792,792,792,0
|
|
20250204,124000,115161169,792,792,792,792,15
|
|
20250204,123900,115149289,792,792,792,792,10
|
|
20250204,123800,115141369,792,792,792,792,10
|
|
20250204,123700,115133449,788,788,788,788,1128
|
|
20250204,123600,114244585,790,790,790,790,0
|
|
20250204,123500,114244585,790,790,790,790,200
|
|
20250204,123400,114086585,793,791,793,791,11
|
|
20250204,123300,114077873,791,791,791,791,2
|
|
20250204,123200,114076291,793,793,793,793,0
|
|
20250204,123100,114076291,793,788,793,788,5205
|
|
20250204,123000,109973726,793,792,793,792,6
|
|
20250204,122900,109968973,793,791,793,788,1160
|
|
20250204,122800,109053155,791,791,791,791,0
|
|
20250204,122700,109053155,791,791,791,791,1
|
|
20250204,122600,109052364,790,790,790,790,1684
|
|
20250204,122500,107722004,790,790,790,790,100
|
|
20250204,122400,107643004,790,790,790,790,0
|
|
20250204,122300,107643004,790,789,790,789,601
|
|
20250204,122200,107168219,789,788,789,788,988
|
|
20250204,122100,106388727,789,789,789,789,1
|
|
20250204,122000,106387938,789,788,789,788,1900
|
|
20250204,121900,104889953,786,786,786,786,10
|
|
20250204,121800,104882093,785,785,785,785,12
|
|
20250204,121700,104872673,788,788,788,788,0
|
|
20250204,121600,104872673,788,788,788,788,200
|
|
20250204,121500,104715073,788,788,788,788,2
|
|
20250204,121400,104713497,788,788,788,788,0
|
|
20250204,121300,104713497,788,788,788,788,6
|
|
20250204,121200,104708769,788,788,788,788,2
|
|
20250204,121100,104707193,785,787,787,785,67
|
|
20250204,121000,104654581,787,787,787,787,0
|
|
20250204,120900,104654581,787,787,787,787,1273
|
|
20250204,120800,103652730,788,788,788,788,0
|
|
20250204,120700,103652730,788,788,788,788,53
|
|
20250204,120600,103610966,788,788,788,788,19
|
|
20250204,120500,103595994,788,788,788,788,0
|
|
20250204,120400,103595994,788,787,788,787,39
|
|
20250204,120300,103565267,788,788,788,788,0
|
|
20250204,120200,103565267,788,788,788,788,0
|
|
20250204,120100,103565267,788,788,788,788,0
|
|
20250204,120000,103565267,788,788,788,788,0
|
|
20250204,115900,103565267,788,788,788,788,0
|
|
20250204,115800,103565267,788,788,788,788,0
|
|
20250204,115700,103565267,788,788,788,788,5
|
|
20250204,115600,103561327,787,787,787,787,330
|
|
20250204,115500,103301617,787,787,787,787,635
|
|
20250204,115400,102801872,787,787,787,787,0
|
|
20250204,115300,102801872,787,787,787,787,0
|
|
20250204,115200,102801872,787,787,787,787,5
|
|
20250204,115100,102797937,787,787,787,787,0
|
|
20250204,115000,102797937,787,787,787,787,0
|
|
20250204,114900,102797937,787,787,787,787,5
|
|
20250204,114800,102794002,787,787,787,787,11
|
|
20250204,114700,102785345,788,788,788,788,4
|
|
20250204,114600,102782193,788,788,788,788,5
|
|
20250204,114500,102778253,788,788,788,788,5
|
|
20250204,114400,102774313,787,787,787,787,30
|
|
20250204,114300,102750703,785,785,785,785,100
|
|
20250204,114200,102672203,785,785,785,785,0
|
|
20250204,114100,102672203,785,785,785,785,863
|
|
20250204,114000,101994748,785,785,785,785,0
|
|
20250204,113900,101994748,785,785,785,785,208
|
|
20250204,113800,101831468,785,785,785,785,829
|
|
20250204,113700,101180703,784,784,784,784,1066
|
|
20250204,113600,100344959,785,785,785,785,2100
|
|
20250204,113500,98696459,785,785,785,785,0
|
|
20250204,113400,98696459,785,786,786,785,1128
|
|
20250204,113300,97810975,785,785,785,785,0
|
|
20250204,113200,97810975,785,785,785,785,0
|
|
20250204,113100,97810975,785,786,786,785,1226
|
|
20250204,113000,96848465,785,785,785,785,0
|
|
20250204,112900,96848465,785,785,785,785,0
|
|
20250204,112800,96848465,785,785,785,785,2
|
|
20250204,112700,96846895,785,785,785,785,60
|
|
20250204,112600,96799795,787,787,787,787,0
|
|
20250204,112500,96799795,787,787,787,787,0
|
|
20250204,112400,96799795,787,787,787,787,0
|
|
20250204,112300,96799795,787,787,787,787,0
|
|
20250204,112200,96799795,787,787,787,787,0
|
|
20250204,112100,96799795,787,787,787,787,0
|
|
20250204,112000,96799795,787,787,787,787,1
|
|
20250204,111900,96799008,787,787,787,787,0
|
|
20250204,111800,96799008,787,787,787,787,0
|
|
20250204,111700,96799008,787,787,787,787,0
|
|
20250204,111600,96799008,787,789,789,787,1457
|
|
20250204,111500,95652136,789,789,789,789,5
|
|
20250204,111400,95648191,789,789,789,789,2
|
|
20250204,111300,95646613,789,789,789,789,0
|
|
20250204,111200,95646613,789,789,789,789,1
|
|
20250204,111100,95645824,788,788,788,788,0
|
|
20250204,111000,95645824,788,788,788,788,0
|
|
20250204,110900,95645824,788,788,788,788,200
|
|
20250204,110800,95488224,787,787,787,787,0
|
|
20250204,110700,95488224,787,787,787,787,0
|
|
20250204,110600,95488224,787,787,787,787,0
|
|
20250204,110500,95488224,787,787,787,787,7
|
|
20250204,110400,95482715,787,787,787,787,1
|
|
20250204,110300,95481928,789,789,789,789,0
|
|
20250204,110200,95481928,789,789,789,789,0
|
|
20250204,110100,95481928,789,789,789,789,1
|
|
20250204,110000,95481139,787,787,787,787,0
|
|
20250204,105900,95481139,787,787,787,787,0
|
|
20250204,105800,95481139,787,787,787,787,0
|
|
20250204,105700,95481139,787,787,787,787,0
|
|
20250204,105600,95481139,787,785,787,785,11600
|
|
20250204,105500,86353939,785,785,785,785,11
|
|
20250204,105400,86345304,785,785,785,785,2
|
|
20250204,105300,86343734,785,785,785,785,19
|
|
20250204,105200,86328819,787,787,787,787,1
|
|
20250204,105100,86328032,787,787,787,787,0
|
|
20250204,105000,86328032,787,787,787,787,4
|
|
20250204,104900,86324884,787,787,787,787,125
|
|
20250204,104800,86226509,785,787,787,785,119
|
|
20250204,104700,86133074,787,787,787,787,190
|
|
20250204,104600,85983544,784,784,784,784,0
|
|
20250204,104500,85983544,784,784,784,784,0
|
|
20250204,104400,85983544,784,784,784,784,0
|
|
20250204,104300,85983544,784,784,784,784,2000
|
|
20250204,104200,84415544,784,784,784,784,3
|
|
20250204,104100,84413192,784,785,785,784,5796
|
|
20250204,104000,79868612,787,787,787,787,0
|
|
20250204,103900,79868612,787,787,787,787,119
|
|
20250204,103800,79774959,787,785,787,785,531
|
|
20250204,103700,79358064,786,786,786,786,0
|
|
20250204,103600,79358064,786,786,786,786,31
|
|
20250204,103500,79333698,786,786,786,786,0
|
|
20250204,103400,79333698,786,786,786,786,4
|
|
20250204,103300,79330554,787,786,787,786,190
|
|
20250204,103200,79181123,786,786,786,786,0
|
|
20250204,103100,79181123,786,787,787,786,502
|
|
20250204,103000,78786550,787,785,787,785,61
|
|
20250204,102900,78738663,785,785,785,785,500
|
|
20250204,102800,78346163,784,784,784,784,0
|
|
20250204,102700,78346163,784,784,784,784,132
|
|
20250204,102600,78242675,784,785,785,784,9082
|
|
20250204,102500,71116129,785,787,787,785,1008
|
|
20250204,102400,70324833,787,786,787,786,201
|
|
20250204,102300,70166846,786,789,789,786,106
|
|
20250204,102200,70083527,789,789,789,786,102
|
|
20250204,102100,70003349,789,789,789,789,0
|
|
20250204,102000,70003349,789,785,789,785,3458
|
|
20250204,101900,67275075,790,790,790,790,12
|
|
20250204,101800,67265595,790,790,790,790,191
|
|
20250204,101700,67114705,785,790,790,785,608
|
|
20250204,101600,66636910,790,785,790,785,105
|
|
20250204,101500,66553985,790,791,791,786,1265
|
|
20250204,101400,65554615,792,792,792,792,0
|
|
20250204,101300,65554615,792,792,792,792,32
|
|
20250204,101200,65529271,786,786,786,786,0
|
|
20250204,101100,65529271,786,792,793,786,177
|
|
20250204,101000,65389157,792,792,792,792,31
|
|
20250204,100900,65364605,793,793,793,793,897
|
|
20250204,100800,64653284,793,787,793,787,42
|
|
20250204,100700,64620188,793,793,793,793,401
|
|
20250204,100600,64302195,793,793,793,793,0
|
|
20250204,100500,64302195,793,793,793,793,19
|
|
20250204,100400,64287128,793,793,793,793,7
|
|
20250204,100300,64281577,793,793,793,793,4
|
|
20250204,100200,64278405,793,786,793,781,1431
|
|
20250204,100100,63157314,789,789,789,789,21
|
|
20250204,100000,63140745,793,789,794,789,98
|
|
20250204,095900,63063360,789,789,789,789,0
|
|
20250204,095800,63063360,789,789,789,789,0
|
|
20250204,095700,63063360,789,789,789,789,3
|
|
20250204,095600,63060993,789,789,789,789,0
|
|
20250204,095500,63060993,789,789,789,789,27
|
|
20250204,095400,63039690,789,789,790,789,946
|
|
20250204,095300,62292377,789,789,789,789,0
|
|
20250204,095200,62292377,789,790,790,789,11
|
|
20250204,095100,62283694,790,790,790,790,500
|
|
20250204,095000,61888694,790,793,793,790,26
|
|
20250204,094900,61868151,793,793,793,793,1000
|
|
20250204,094800,61075151,793,792,793,792,838
|
|
20250204,094700,60411080,786,786,786,786,1134
|
|
20250204,094600,59519756,786,794,794,786,215
|
|
20250204,094500,59350723,794,794,794,794,106
|
|
20250204,094400,59266559,794,792,794,792,2219
|
|
20250204,094300,57506261,792,787,792,785,586
|
|
20250204,094200,57045441,794,791,794,788,4205
|
|
20250204,094100,53729966,790,790,790,790,16
|
|
20250204,094000,53717326,791,790,791,790,110
|
|
20250204,093900,53630317,791,791,791,791,0
|
|
20250204,093800,53630317,791,785,791,785,5
|
|
20250204,093700,53626386,789,788,790,788,8732
|
|
20250204,093600,46738776,787,786,787,786,4000
|
|
20250204,093500,43590804,787,787,787,787,0
|
|
20250204,093400,43590804,787,787,787,787,10000
|
|
20250204,093300,35720804,786,786,786,786,10819
|
|
20250204,093200,27217070,779,782,782,779,280
|
|
20250204,093100,26998587,781,782,782,781,21
|
|
20250204,093000,26982166,786,785,786,782,144
|
|
20250204,092900,26869061,783,783,783,782,81
|
|
20250204,092800,26805689,783,786,786,779,263
|
|
20250204,092700,26599677,786,786,786,786,6
|
|
20250204,092600,26594961,786,786,786,786,103
|
|
20250204,092500,26514003,786,786,786,786,207
|
|
20250204,092400,26351301,780,784,784,780,3495
|
|
20250204,092300,23622201,786,783,786,783,65
|
|
20250204,092200,23571201,786,780,786,780,511
|
|
20250204,092100,23172615,781,787,787,781,256
|
|
20250204,092000,22972649,787,782,787,782,102
|
|
20250204,091900,22892863,782,782,782,780,234
|
|
20250204,091800,22710269,782,780,782,780,32
|
|
20250204,091700,22685299,780,780,780,780,289
|
|
20250204,091600,22459879,780,784,784,780,1811
|
|
20250204,091500,21046861,784,784,784,784,1
|
|
20250204,091400,21046077,780,782,782,780,8059
|
|
20250204,091300,14757033,781,787,787,781,19
|
|
20250204,091200,14742098,787,787,787,787,0
|
|
20250204,091100,14742098,787,787,787,787,56
|
|
20250204,091000,14698026,787,786,787,781,813
|
|
20250204,090900,14059505,786,781,786,781,5442
|
|
20250204,090800,9800894,781,781,781,781,172
|
|
20250204,090700,9666562,780,780,780,780,233
|
|
20250204,090600,9484822,780,780,780,780,0
|
|
20250204,090500,9484822,780,785,785,780,1251
|
|
20250204,090400,8507784,789,780,789,780,1087
|
|
20250204,090300,7654332,780,783,783,780,1429
|
|
20250204,090200,6536858,790,790,790,790,0
|
|
20250204,090100,6536858,790,784,790,782,1870
|
|
20250204,090000,5061565,782,775,782,775,6531
|