608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190500,3387624572,870,870,870,870,41152
|
|
20250204,190400,3387624572,870,870,870,870,0
|
|
20250204,190300,3387624572,870,870,870,870,0
|
|
20250204,190200,3387624572,870,870,870,870,0
|
|
20250204,190100,3387624572,870,870,870,870,0
|
|
20250204,190000,3387624572,870,870,870,870,0
|
|
20250204,185900,3387624572,870,870,870,870,0
|
|
20250204,185800,3387624572,870,870,870,870,0
|
|
20250204,185700,3387624572,870,870,870,870,0
|
|
20250204,185600,3387624572,870,870,870,870,0
|
|
20250204,185500,3387624572,870,870,870,870,0
|
|
20250204,185400,3387624572,870,870,870,870,0
|
|
20250204,185300,3387624572,870,870,870,870,0
|
|
20250204,185200,3387624572,870,870,870,870,0
|
|
20250204,185100,3387624572,870,870,870,870,0
|
|
20250204,185000,3387624572,870,870,870,870,0
|
|
20250204,184900,3387624572,870,870,870,870,0
|
|
20250204,184800,3387624572,870,870,870,870,0
|
|
20250204,184700,3387624572,870,870,870,870,0
|
|
20250204,184600,3387624572,870,870,870,870,0
|
|
20250204,184500,3387624572,870,870,870,870,0
|
|
20250204,184400,3387624572,870,870,870,870,0
|
|
20250204,184300,3387624572,870,870,870,870,0
|
|
20250204,184200,3387624572,870,870,870,870,0
|
|
20250204,184100,3387624572,870,870,870,870,0
|
|
20250204,184000,3387624572,870,870,870,870,0
|
|
20250204,183900,3387624572,870,870,870,870,0
|
|
20250204,183800,3387624572,870,870,870,870,0
|
|
20250204,183700,3387624572,870,870,870,870,0
|
|
20250204,183600,3387624572,870,870,870,870,0
|
|
20250204,183500,3387624572,870,870,870,870,41152
|
|
20250204,183400,3387624572,870,870,870,870,0
|
|
20250204,183300,3387624572,870,870,870,870,0
|
|
20250204,183200,3387624572,870,870,870,870,0
|
|
20250204,183100,3387624572,870,870,870,870,0
|
|
20250204,183000,3387624572,870,870,870,870,0
|
|
20250204,182900,3387624572,870,870,870,870,0
|
|
20250204,182800,3387624572,870,870,870,870,0
|
|
20250204,182700,3387624572,870,870,870,870,0
|
|
20250204,182600,3387624572,870,870,870,870,0
|
|
20250204,182500,3387624572,870,870,870,870,0
|
|
20250204,182400,3387624572,870,870,870,870,0
|
|
20250204,182300,3387624572,870,870,870,870,0
|
|
20250204,182200,3387624572,870,870,870,870,0
|
|
20250204,182100,3387624572,870,870,870,870,0
|
|
20250204,182000,3387624572,870,870,870,870,0
|
|
20250204,181900,3387624572,870,870,870,870,0
|
|
20250204,181800,3387624572,870,870,870,870,0
|
|
20250204,181700,3387624572,870,870,870,870,0
|
|
20250204,181600,3387624572,870,870,870,870,0
|
|
20250204,181500,3387624572,870,870,870,870,0
|
|
20250204,181400,3387624572,870,870,870,870,0
|
|
20250204,181300,3387624572,870,870,870,870,0
|
|
20250204,181200,3387624572,870,870,870,870,0
|
|
20250204,181100,3387624572,870,870,870,870,0
|
|
20250204,181000,3387624572,870,870,870,870,0
|
|
20250204,180900,3387624572,870,870,870,870,0
|
|
20250204,180800,3387624572,870,870,870,870,0
|
|
20250204,180700,3387624572,870,870,870,870,0
|
|
20250204,180600,3387624572,870,870,870,870,0
|
|
20250204,180500,3387624572,870,870,870,870,41152
|
|
20250204,180400,3387624572,870,870,870,870,0
|
|
20250204,180300,3387624572,870,870,870,870,0
|
|
20250204,180200,3387624572,870,870,870,870,0
|
|
20250204,180100,3387624572,870,870,870,870,0
|
|
20250204,180000,3387624572,870,870,870,870,0
|
|
20250204,175900,3387624572,870,870,870,870,0
|
|
20250204,175800,3387624572,870,870,870,870,0
|
|
20250204,175700,3387624572,870,870,870,870,0
|
|
20250204,175600,3387624572,870,870,870,870,0
|
|
20250204,175500,3387624572,870,870,870,870,0
|
|
20250204,175400,3387624572,870,870,870,870,0
|
|
20250204,175300,3387624572,870,870,870,870,0
|
|
20250204,175200,3387624572,870,870,870,870,0
|
|
20250204,175100,3387624572,870,870,870,870,0
|
|
20250204,175000,3387624572,870,870,870,870,0
|
|
20250204,174900,3387624572,870,870,870,870,0
|
|
20250204,174800,3387624572,870,870,870,870,0
|
|
20250204,174700,3387624572,870,870,870,870,0
|
|
20250204,174600,3387624572,870,870,870,870,0
|
|
20250204,174500,3387624572,870,870,870,870,0
|
|
20250204,174400,3387624572,870,870,870,870,0
|
|
20250204,174300,3387624572,870,870,870,870,0
|
|
20250204,174200,3387624572,870,870,870,870,0
|
|
20250204,174100,3387624572,870,870,870,870,0
|
|
20250204,174000,3387624572,870,870,870,870,0
|
|
20250204,173900,3387624572,870,870,870,870,0
|
|
20250204,173800,3387624572,870,870,870,870,0
|
|
20250204,173700,3387624572,870,870,870,870,0
|
|
20250204,173600,3387624572,870,870,870,870,0
|
|
20250204,173500,3387624572,870,870,870,870,41152
|
|
20250204,173400,3387624572,870,870,870,870,0
|
|
20250204,173300,3387624572,870,870,870,870,0
|
|
20250204,173200,3387624572,870,870,870,870,0
|
|
20250204,173100,3387624572,870,870,870,870,0
|
|
20250204,173000,3387624572,870,870,870,870,0
|
|
20250204,172900,3387624572,870,870,870,870,0
|
|
20250204,172800,3387624572,870,870,870,870,0
|
|
20250204,172700,3387624572,870,870,870,870,0
|
|
20250204,172600,3387624572,870,870,870,870,0
|
|
20250204,172500,3387624572,870,870,870,870,0
|
|
20250204,172400,3387624572,870,870,870,870,0
|
|
20250204,172300,3387624572,870,870,870,870,0
|
|
20250204,172200,3387624572,870,870,870,870,0
|
|
20250204,172100,3387624572,870,870,870,870,0
|
|
20250204,172000,3387624572,870,870,870,870,0
|
|
20250204,171900,3387624572,870,870,870,870,0
|
|
20250204,171800,3387624572,870,870,870,870,0
|
|
20250204,171700,3387624572,870,870,870,870,0
|
|
20250204,171600,3387624572,870,870,870,870,0
|
|
20250204,171500,3387624572,870,870,870,870,0
|
|
20250204,171400,3387624572,870,870,870,870,0
|
|
20250204,171300,3387624572,870,870,870,870,0
|
|
20250204,171200,3387624572,870,870,870,870,0
|
|
20250204,171100,3387624572,870,870,870,870,0
|
|
20250204,171000,3387624572,870,870,870,870,0
|
|
20250204,170900,3387624572,870,870,870,870,0
|
|
20250204,170800,3387624572,870,870,870,870,0
|
|
20250204,170700,3387624572,870,870,870,870,0
|
|
20250204,170600,3387624572,870,870,870,870,0
|
|
20250204,170500,3387624572,870,870,870,870,41152
|
|
20250204,170400,3387624572,870,870,870,870,0
|
|
20250204,170300,3387624572,870,870,870,870,0
|
|
20250204,170200,3387624572,870,870,870,870,0
|
|
20250204,170100,3387624572,870,870,870,870,0
|
|
20250204,170000,3387624572,870,870,870,870,0
|
|
20250204,165900,3387624572,870,870,870,870,0
|
|
20250204,165800,3387624572,870,870,870,870,0
|
|
20250204,165700,3387624572,870,870,870,870,0
|
|
20250204,165600,3387624572,870,870,870,870,0
|
|
20250204,165500,3387624572,870,870,870,870,0
|
|
20250204,165400,3387624572,870,870,870,870,0
|
|
20250204,165300,3387624572,870,870,870,870,0
|
|
20250204,165200,3387624572,870,870,870,870,0
|
|
20250204,165100,3387624572,870,870,870,870,0
|
|
20250204,165000,3387624572,870,870,870,870,0
|
|
20250204,164900,3387624572,870,870,870,870,0
|
|
20250204,164800,3387624572,870,870,870,870,0
|
|
20250204,164700,3387624572,870,870,870,870,0
|
|
20250204,164600,3387624572,870,870,870,870,0
|
|
20250204,164500,3387624572,870,870,870,870,0
|
|
20250204,164400,3387624572,870,870,870,870,0
|
|
20250204,164300,3387624572,870,870,870,870,0
|
|
20250204,164200,3387624572,870,870,870,870,0
|
|
20250204,164100,3387624572,870,870,870,870,0
|
|
20250204,164000,3387624572,870,870,870,870,0
|
|
20250204,163900,3387624572,870,870,870,870,0
|
|
20250204,163800,3387624572,870,870,870,870,0
|
|
20250204,163700,3387624572,870,870,870,870,0
|
|
20250204,163600,3387624572,870,870,870,870,0
|
|
20250204,163500,3387624572,870,870,870,870,41152
|
|
20250204,163400,3387624572,870,870,870,870,0
|
|
20250204,163300,3387624572,870,870,870,870,0
|
|
20250204,163200,3387624572,870,870,870,870,0
|
|
20250204,163100,3387624572,870,870,870,870,0
|
|
20250204,163000,3387624572,870,870,870,870,0
|
|
20250204,162900,3387624572,870,870,870,870,0
|
|
20250204,162800,3387624572,870,870,870,870,0
|
|
20250204,162700,3387624572,870,870,870,870,0
|
|
20250204,162600,3387624572,870,870,870,870,0
|
|
20250204,162500,3387624572,870,870,870,870,0
|
|
20250204,162400,3387624572,870,870,870,870,0
|
|
20250204,162300,3387624572,870,870,870,870,0
|
|
20250204,162200,3387624572,870,870,870,870,0
|
|
20250204,162100,3387624572,870,870,870,870,0
|
|
20250204,162000,3387624572,870,870,870,870,0
|
|
20250204,161900,3387624572,870,870,870,870,0
|
|
20250204,161800,3387624572,870,870,870,870,0
|
|
20250204,161700,3387624572,870,870,870,870,0
|
|
20250204,161600,3387624572,870,870,870,870,0
|
|
20250204,161500,3387624572,870,870,870,870,0
|
|
20250204,161400,3387624572,870,870,870,870,0
|
|
20250204,161300,3387624572,870,870,870,870,0
|
|
20250204,161200,3387624572,870,870,870,870,0
|
|
20250204,161100,3387624572,870,870,870,870,0
|
|
20250204,161000,3387624572,870,870,870,870,0
|
|
20250204,160900,3387624572,870,870,870,870,0
|
|
20250204,160800,3387624572,870,870,870,870,0
|
|
20250204,160700,3387624572,870,870,870,870,0
|
|
20250204,160600,3387624572,870,870,870,870,0
|
|
20250204,160500,3387624572,870,870,870,870,41152
|
|
20250204,160400,3387624572,870,870,870,870,0
|
|
20250204,160300,3387624572,870,870,870,870,0
|
|
20250204,160200,3387624572,870,870,870,870,0
|
|
20250204,160100,3387624572,870,870,870,870,0
|
|
20250204,160000,3387624572,870,870,870,870,0
|
|
20250204,155900,3387624572,870,870,870,870,0
|
|
20250204,155800,3387624572,870,870,870,870,0
|
|
20250204,155700,3387624572,870,870,870,870,0
|
|
20250204,155600,3387624572,870,870,870,870,0
|
|
20250204,155500,3387624572,870,870,870,870,0
|
|
20250204,155400,3387624572,870,870,870,870,0
|
|
20250204,155300,3387624572,870,870,870,870,0
|
|
20250204,155200,3387624572,870,870,870,870,0
|
|
20250204,155100,3387624572,870,870,870,870,0
|
|
20250204,155000,3387624572,870,870,870,870,0
|
|
20250204,154900,3387624572,870,870,870,870,0
|
|
20250204,154800,3387624572,870,870,870,870,0
|
|
20250204,154700,3387624572,870,870,870,870,0
|
|
20250204,154600,3387624572,870,870,870,870,0
|
|
20250204,154500,3387624572,870,870,870,870,0
|
|
20250204,154400,3387624572,870,870,870,870,0
|
|
20250204,154300,3387624572,870,870,870,870,0
|
|
20250204,154200,3387624572,870,870,870,870,0
|
|
20250204,154100,3387624572,870,870,870,870,0
|
|
20250204,154000,3387624572,870,870,870,870,0
|
|
20250204,153900,3387624572,870,870,870,870,0
|
|
20250204,153800,3387624572,870,870,870,870,0
|
|
20250204,153700,3387624572,870,870,870,870,0
|
|
20250204,153600,3387624572,870,870,870,870,0
|
|
20250204,153500,3387624572,870,870,870,870,41152
|
|
20250204,153400,3387624572,870,870,870,870,0
|
|
20250204,153300,3387624572,870,870,870,870,0
|
|
20250204,153200,3387624572,870,870,870,870,0
|
|
20250204,153100,3387624572,870,870,870,870,0
|
|
20250204,153000,3387624572,870,870,870,870,41152
|
|
20250204,152900,3351822332,870,870,870,870,0
|
|
20250204,152800,3351822332,870,870,870,870,0
|
|
20250204,152700,3351822332,870,870,870,870,0
|
|
20250204,152600,3351822332,870,870,870,870,0
|
|
20250204,152500,3351822332,870,870,870,870,0
|
|
20250204,152400,3351822332,870,870,870,870,0
|
|
20250204,152300,3351822332,870,870,870,870,0
|
|
20250204,152200,3351822332,870,870,870,870,0
|
|
20250204,152100,3351822332,870,870,870,870,0
|
|
20250204,152000,3351822332,870,870,870,870,0
|
|
20250204,151900,3351822332,870,870,871,869,6953
|
|
20250204,151800,3345771396,870,871,871,868,34311
|
|
20250204,151700,3315965246,870,872,872,870,3530
|
|
20250204,151600,3312893046,872,873,873,869,6871
|
|
20250204,151500,3306913475,874,874,875,873,1152
|
|
20250204,151400,3305906744,874,875,875,872,1771
|
|
20250204,151300,3304359626,875,876,876,874,1274
|
|
20250204,151200,3303243956,876,877,877,874,3459
|
|
20250204,151100,3300215546,876,873,877,873,4393
|
|
20250204,151000,3296367549,873,870,873,870,18250
|
|
20250204,150900,3280458828,870,870,870,870,9140
|
|
20250204,150800,3272507028,871,871,871,870,7841
|
|
20250204,150700,3265685035,870,871,871,870,1736
|
|
20250204,150600,3264173992,871,871,871,870,12857
|
|
20250204,150500,3252987798,872,871,872,870,23197
|
|
20250204,150400,3232803516,870,872,872,870,6350
|
|
20250204,150300,3227276677,872,871,872,871,2580
|
|
20250204,150200,3225027175,872,874,874,871,19334
|
|
20250204,150100,3208157518,874,876,876,874,7268
|
|
20250204,150000,3201801199,875,875,875,874,7994
|
|
20250204,145900,3194808830,875,879,879,875,8214
|
|
20250204,145800,3187613425,876,878,879,876,713
|
|
20250204,145700,3186987442,879,878,880,878,19663
|
|
20250204,145600,3169697679,878,878,880,877,17476
|
|
20250204,145500,3154342379,877,876,877,875,3617
|
|
20250204,145400,3151174967,876,874,876,874,11350
|
|
20250204,145300,3141243827,875,874,875,873,1153
|
|
20250204,145200,3140235266,874,874,875,873,3759
|
|
20250204,145100,3136951376,874,872,874,872,13600
|
|
20250204,145000,3125077120,872,871,872,870,7207
|
|
20250204,144900,3118794570,871,871,872,871,777
|
|
20250204,144800,3118117802,871,871,871,871,517
|
|
20250204,144700,3117667495,870,872,872,870,1401
|
|
20250204,144600,3116448306,872,872,872,872,1509
|
|
20250204,144500,3115132458,872,872,872,872,50
|
|
20250204,144400,3115088858,872,870,872,870,3049
|
|
20250204,144300,3112430444,869,871,871,869,1783
|
|
20250204,144200,3110879456,871,871,871,871,0
|
|
20250204,144100,3110879456,871,871,873,871,8501
|
|
20250204,144000,3103470083,872,871,872,870,12602
|
|
20250204,143900,3092502865,870,871,871,870,2312
|
|
20250204,143800,3090490917,871,874,874,870,6502
|
|
20250204,143700,3084824345,874,872,874,872,5252
|
|
20250204,143600,3080235475,872,872,872,872,1896
|
|
20250204,143500,3078582163,872,872,872,871,3244
|
|
20250204,143400,3075756497,872,871,872,870,4801
|
|
20250204,143300,3071577716,870,870,870,870,923
|
|
20250204,143200,3070774706,870,869,871,869,8148
|
|
20250204,143100,3063690481,870,870,870,870,1001
|
|
20250204,143000,3062819611,869,871,871,869,15744
|
|
20250204,142900,3049124315,870,870,870,869,4239
|
|
20250204,142800,3045437113,870,869,870,869,9188
|
|
20250204,142700,3037452711,869,870,870,869,5575
|
|
20250204,142600,3032603027,869,870,870,869,24
|
|
20250204,142500,3032582150,869,870,870,869,21410
|
|
20250204,142400,3013968071,870,871,871,870,21549
|
|
20250204,142300,2995206924,871,872,873,871,5260
|
|
20250204,142200,2990625120,873,873,873,873,3
|
|
20250204,142100,2990622501,872,872,872,872,3146
|
|
20250204,142000,2987879189,871,873,873,871,1935
|
|
20250204,141900,2986193205,874,874,874,874,3
|
|
20250204,141800,2986190583,875,872,875,872,8358
|
|
20250204,141700,2978899396,872,869,872,869,8277
|
|
20250204,141600,2971705635,869,870,871,869,3083
|
|
20250204,141500,2969023974,870,872,872,870,2368
|
|
20250204,141400,2966961154,873,872,873,872,1122
|
|
20250204,141300,2965981664,873,873,873,873,329
|
|
20250204,141200,2965694447,874,874,874,873,706
|
|
20250204,141100,2965077713,874,874,874,874,7
|
|
20250204,141000,2965071595,874,872,875,870,7209
|
|
20250204,140900,2958798430,870,870,873,870,4834
|
|
20250204,140800,2954590571,870,871,871,870,3534
|
|
20250204,140700,2951512591,872,873,873,872,5404
|
|
20250204,140600,2946796785,873,873,874,872,2384
|
|
20250204,140500,2944715647,874,874,875,874,1629
|
|
20250204,140400,2943291891,875,872,875,872,7295
|
|
20250204,140300,2936916287,872,872,874,870,13883
|
|
20250204,140200,2924796234,872,870,872,869,8034
|
|
20250204,140100,2917810047,871,870,871,870,3889
|
|
20250204,140000,2914426233,871,870,871,870,55
|
|
20250204,135900,2914378382,870,870,870,870,3080
|
|
20250204,135800,2911698782,870,869,870,869,1832
|
|
20250204,135700,2910105973,868,868,868,867,14133
|
|
20250204,135600,2897844608,868,870,870,868,78
|
|
20250204,135500,2897776876,870,869,870,867,28165
|
|
20250204,135400,2873309867,869,869,869,869,352
|
|
20250204,135300,2873003979,870,869,870,868,1317
|
|
20250204,135200,2871860816,870,870,870,869,6894
|
|
20250204,135100,2865868929,870,870,870,870,686
|
|
20250204,135000,2865272109,870,871,871,870,2242
|
|
20250204,134900,2863321402,871,871,871,871,19
|
|
20250204,134800,2863304853,870,871,872,870,763
|
|
20250204,134700,2862640288,871,870,871,870,2596
|
|
20250204,134600,2860381671,870,870,871,870,1823
|
|
20250204,134500,2858795461,870,869,870,869,2729
|
|
20250204,134400,2856422032,869,869,869,869,446
|
|
20250204,134300,2856034458,870,870,870,870,0
|
|
20250204,134200,2856034458,870,867,870,866,1059
|
|
20250204,134100,2855117306,870,866,870,866,16091
|
|
20250204,134000,2841163301,865,865,866,865,1143
|
|
20250204,133900,2840173565,865,866,867,865,14924
|
|
20250204,133800,2827260728,866,867,867,866,10070
|
|
20250204,133700,2818533371,867,867,867,866,160
|
|
20250204,133600,2818394701,867,867,868,866,16232
|
|
20250204,133500,2804308864,867,867,867,866,1934
|
|
20250204,133400,2802632146,867,867,867,867,94
|
|
20250204,133300,2802550648,867,868,868,867,450
|
|
20250204,133200,2802160388,868,868,868,866,3951
|
|
20250204,133100,2798737930,867,867,868,867,3074
|
|
20250204,133000,2796072771,867,867,867,867,8318
|
|
20250204,132900,2788861065,867,868,868,867,2456
|
|
20250204,132800,2786730556,868,868,868,868,521
|
|
20250204,132700,2786278328,868,868,868,867,9959
|
|
20250204,132600,2777643335,868,870,870,868,2052
|
|
20250204,132500,2775861451,870,868,870,868,208
|
|
20250204,132400,2775680891,868,868,868,867,2587
|
|
20250204,132300,2773435415,868,868,868,868,1235
|
|
20250204,132200,2772363435,868,868,868,868,177
|
|
20250204,132100,2772209799,870,870,870,870,925
|
|
20250204,132000,2771405049,867,869,870,867,5046
|
|
20250204,131900,2767024276,870,869,870,869,388
|
|
20250204,131800,2766687084,867,869,869,867,3109
|
|
20250204,131700,2763989758,868,869,869,868,127
|
|
20250204,131600,2763879495,869,870,870,869,104
|
|
20250204,131500,2763789018,868,870,870,868,317
|
|
20250204,131400,2763513830,868,868,868,868,1814
|
|
20250204,131300,2761939278,868,870,870,868,10216
|
|
20250204,131200,2753067639,870,870,870,870,1888
|
|
20250204,131100,2751425079,870,871,871,870,5410
|
|
20250204,131000,2746716075,871,873,873,871,700
|
|
20250204,130900,2746104999,873,873,873,873,3704
|
|
20250204,130800,2742871407,873,873,873,871,2157
|
|
20250204,130700,2740990426,873,873,873,873,132
|
|
20250204,130600,2740875190,873,871,873,871,839
|
|
20250204,130500,2740144343,871,870,871,870,8903
|
|
20250204,130400,2732389922,871,870,871,870,10953
|
|
20250204,130300,2722859804,871,871,871,871,261
|
|
20250204,130200,2722632473,871,871,871,871,1946
|
|
20250204,130100,2720937507,870,872,872,870,1348
|
|
20250204,130000,2719763462,872,873,873,872,2321
|
|
20250204,125900,2717737331,873,873,873,873,1528
|
|
20250204,125800,2716403387,872,871,872,870,132
|
|
20250204,125700,2716288290,870,870,873,870,9005
|
|
20250204,125600,2708444580,870,869,870,868,3634
|
|
20250204,125500,2705286133,870,870,870,870,2199
|
|
20250204,125400,2703373003,870,870,870,869,1543
|
|
20250204,125300,2702030595,870,870,870,870,42
|
|
20250204,125200,2701994055,870,870,870,870,431
|
|
20250204,125100,2701619085,870,870,870,868,45
|
|
20250204,125000,2701579967,870,870,870,870,133
|
|
20250204,124900,2701464257,870,870,870,870,823
|
|
20250204,124800,2700748247,870,871,871,867,6283
|
|
20250204,124700,2695296277,871,869,871,868,3405
|
|
20250204,124600,2692333988,869,870,870,869,46
|
|
20250204,124500,2692293969,870,868,870,867,2191
|
|
20250204,124400,2690393890,867,866,867,866,4661
|
|
20250204,124300,2686357264,866,868,868,866,1997
|
|
20250204,124200,2684625890,868,868,868,867,531
|
|
20250204,124100,2684164983,868,867,868,867,4560
|
|
20250204,124000,2680207161,867,868,868,867,1420
|
|
20250204,123900,2678975920,867,870,870,866,4811
|
|
20250204,123800,2674809205,867,868,869,867,2654
|
|
20250204,123700,2672507244,867,867,869,867,671
|
|
20250204,123600,2671925483,869,870,870,866,2558
|
|
20250204,123500,2669706698,870,867,870,866,2208
|
|
20250204,123400,2667791827,871,870,871,867,125
|
|
20250204,123300,2667683175,871,870,873,868,5587
|
|
20250204,123200,2662817750,870,868,870,868,1092
|
|
20250204,123100,2661868155,868,867,869,867,5092
|
|
20250204,123000,2657449773,868,868,869,867,836
|
|
20250204,122900,2656724724,868,868,868,868,2456
|
|
20250204,122800,2654592916,869,868,869,867,875
|
|
20250204,122700,2653833903,868,869,869,867,5308
|
|
20250204,122600,2649231864,867,868,868,867,1167
|
|
20250204,122500,2648219883,868,869,869,868,281
|
|
20250204,122400,2647975855,869,869,870,869,618
|
|
20250204,122300,2647438779,869,867,869,867,2429
|
|
20250204,122200,2645331934,867,868,868,867,657
|
|
20250204,122100,2644761659,868,869,869,868,6610
|
|
20250204,122000,2639024058,868,868,868,868,290
|
|
20250204,121900,2638772338,868,869,870,868,8268
|
|
20250204,121800,2631592135,869,870,870,869,3089
|
|
20250204,121700,2628905183,872,872,872,872,181
|
|
20250204,121600,2628747351,872,869,872,869,3382
|
|
20250204,121500,2625805837,872,873,873,868,5236
|
|
20250204,121400,2621255321,873,869,873,869,3087
|
|
20250204,121300,2618572670,874,869,874,869,1986
|
|
20250204,121200,2616845091,869,869,869,869,5065
|
|
20250204,121100,2612443606,869,868,869,868,2423
|
|
20250204,121000,2610338177,869,868,869,868,2025
|
|
20250204,120900,2608580274,868,870,870,868,14943
|
|
20250204,120800,2595590720,874,869,874,869,8278
|
|
20250204,120700,2588389058,870,870,870,869,5597
|
|
20250204,120600,2583523408,871,873,873,871,18603
|
|
20250204,120500,2567303741,873,872,873,871,217
|
|
20250204,120400,2567114486,875,875,876,875,1699
|
|
20250204,120300,2565626721,875,871,875,871,5050
|
|
20250204,120200,2561214753,872,872,872,871,388
|
|
20250204,120100,2560876423,872,871,872,871,134
|
|
20250204,120000,2560759615,871,872,874,870,4249
|
|
20250204,115900,2557054842,871,870,871,869,3272
|
|
20250204,115800,2554206261,870,870,871,870,376
|
|
20250204,115700,2553879041,870,871,871,870,7181
|
|
20250204,115600,2547629571,871,870,872,870,2288
|
|
20250204,115500,2545635699,870,869,870,869,1764
|
|
20250204,115400,2544102262,869,869,869,869,5543
|
|
20250204,115300,2539285395,869,869,869,869,1908
|
|
20250204,115200,2537627343,869,868,869,868,3372
|
|
20250204,115100,2534700429,868,868,868,868,10503
|
|
20250204,115000,2525583825,868,868,868,866,5401
|
|
20250204,114900,2520905757,868,868,868,866,3230
|
|
20250204,114800,2518105739,867,869,869,867,1643
|
|
20250204,114700,2516678008,869,869,869,869,1410
|
|
20250204,114600,2515452718,869,866,869,866,7317
|
|
20250204,114500,2509112557,866,866,866,864,11616
|
|
20250204,114400,2499058000,867,868,872,866,7147
|
|
20250204,114300,2492863865,873,865,873,865,10380
|
|
20250204,114200,2483827700,870,862,880,859,47505
|
|
20250204,114100,2442524292,862,862,862,858,22632
|
|
20250204,114000,2423079231,862,861,864,860,39000
|
|
20250204,113900,2389512560,864,860,864,860,45432
|
|
20250204,113800,2350346531,860,863,865,860,26874
|
|
20250204,113700,2327200292,863,867,867,863,4706
|
|
20250204,113600,2323124894,867,864,870,860,40372
|
|
20250204,113500,2288345726,870,867,870,864,11928
|
|
20250204,113400,2278024943,867,864,867,864,693
|
|
20250204,113300,2277424412,868,866,868,865,3570
|
|
20250204,113200,2274334674,866,866,866,863,3914
|
|
20250204,113100,2270945704,866,868,868,863,594
|
|
20250204,113000,2270431652,862,864,864,861,13103
|
|
20250204,112900,2259117662,863,864,864,863,6296
|
|
20250204,112800,2253680091,864,868,868,864,10636
|
|
20250204,112700,2244485654,865,869,869,864,23003
|
|
20250204,112600,2224601621,869,867,870,864,35240
|
|
20250204,112500,2193998740,867,862,867,861,32365
|
|
20250204,112400,2166045933,862,865,865,860,14761
|
|
20250204,112300,2153324858,865,865,865,863,2592
|
|
20250204,112200,2151082780,865,870,870,865,9186
|
|
20250204,112100,2143133693,870,869,870,869,1765
|
|
20250204,112000,2141598482,868,870,870,865,4648
|
|
20250204,111900,2137571175,871,872,873,865,28720
|
|
20250204,111800,2112631335,873,867,873,865,21604
|
|
20250204,111700,2093894635,867,865,867,865,3211
|
|
20250204,111600,2091112906,865,867,867,861,19043
|
|
20250204,111500,2074635353,865,867,867,856,24667
|
|
20250204,111400,2053424634,867,868,869,866,4942
|
|
20250204,111300,2049139005,868,868,873,857,42712
|
|
20250204,111200,2012225838,862,870,870,859,47651
|
|
20250204,111100,1971035433,870,873,875,870,15330
|
|
20250204,111000,1957680869,875,863,876,863,16502
|
|
20250204,110900,1943293559,862,878,878,845,183558
|
|
20250204,110800,1784625550,878,880,880,878,8287
|
|
20250204,110700,1777341029,880,880,880,880,3040
|
|
20250204,110600,1774665829,880,878,880,878,6927
|
|
20250204,110500,1768571237,880,882,882,880,12382
|
|
20250204,110400,1757654012,883,877,883,877,13295
|
|
20250204,110300,1745980653,877,879,880,876,22122
|
|
20250204,110200,1726576713,881,883,883,874,108512
|
|
20250204,110100,1631439654,885,882,885,880,6982
|
|
20250204,110000,1625277636,882,884,884,880,14200
|
|
20250204,105900,1612753605,884,884,884,884,396
|
|
20250204,105800,1612403541,884,883,885,883,404
|
|
20250204,105700,1612046604,883,885,886,883,5233
|
|
20250204,105600,1607421314,885,882,886,882,3653
|
|
20250204,105500,1604193987,888,887,888,880,38577
|
|
20250204,105400,1570187766,888,889,889,888,2234
|
|
20250204,105300,1568202740,888,887,888,887,23
|
|
20250204,105200,1568182326,887,889,889,887,6423
|
|
20250204,105100,1562485066,886,886,886,886,2056
|
|
20250204,105000,1560663450,886,886,886,886,2500
|
|
20250204,104900,1558448450,886,890,890,886,13884
|
|
20250204,104800,1546122944,890,892,892,890,27
|
|
20250204,104700,1546098908,892,893,893,892,526
|
|
20250204,104600,1545629194,893,893,893,892,372
|
|
20250204,104500,1545297200,893,890,893,886,1694
|
|
20250204,104400,1543789580,890,894,895,887,7272
|
|
20250204,104300,1537328712,894,894,895,888,9468
|
|
20250204,104200,1528867601,893,890,895,890,6981
|
|
20250204,104100,1522647372,890,890,890,890,4750
|
|
20250204,104000,1518419872,890,885,890,885,1635
|
|
20250204,103900,1516971669,886,890,890,886,16376
|
|
20250204,103800,1502443849,888,890,890,888,462
|
|
20250204,103700,1502033105,888,889,890,888,2143
|
|
20250204,103600,1500127036,889,889,889,889,5709
|
|
20250204,103500,1495051735,889,888,889,888,3776
|
|
20250204,103400,1491698547,888,888,889,888,909
|
|
20250204,103300,1490891245,888,887,889,887,1558
|
|
20250204,103200,1489509186,889,888,889,888,7163
|
|
20250204,103100,1483146284,888,889,889,888,1674
|
|
20250204,103000,1481659769,888,889,889,886,4213
|
|
20250204,102900,1477918636,890,889,890,887,2682
|
|
20250204,102800,1475535683,889,887,889,886,768
|
|
20250204,102700,1474853563,887,888,889,886,441
|
|
20250204,102600,1474462027,886,886,889,886,1618
|
|
20250204,102500,1473028076,886,886,890,886,5858
|
|
20250204,102400,1467834921,886,886,886,886,739
|
|
20250204,102300,1467180167,886,883,886,882,7668
|
|
20250204,102200,1460414182,883,883,883,882,6567
|
|
20250204,102100,1454620046,882,883,883,882,1352
|
|
20250204,102000,1453426896,883,887,887,883,1122
|
|
20250204,101900,1452434553,887,887,889,883,21660
|
|
20250204,101800,1433303542,884,886,887,884,15737
|
|
20250204,101700,1419390321,887,889,889,885,4270
|
|
20250204,101600,1415610642,889,889,891,885,2960
|
|
20250204,101500,1412979211,889,888,895,888,3960
|
|
20250204,101400,1409456766,888,886,888,883,5765
|
|
20250204,101300,1404355462,886,888,888,885,14997
|
|
20250204,101200,1391070672,886,892,893,886,18868
|
|
20250204,101100,1374305493,893,890,895,889,6314
|
|
20250204,101000,1368687632,895,894,896,890,29188
|
|
20250204,100900,1342652709,894,894,896,894,2835
|
|
20250204,100800,1340117995,894,894,895,893,3763
|
|
20250204,100700,1336755091,894,897,897,894,2501
|
|
20250204,100600,1334516585,897,898,898,895,5166
|
|
20250204,100500,1329888811,899,899,899,899,5860
|
|
20250204,100400,1324620671,901,900,901,899,7867
|
|
20250204,100300,1317543307,899,899,899,894,697
|
|
20250204,100200,1316916709,899,900,901,894,8885
|
|
20250204,100100,1308931147,900,897,902,897,6283
|
|
20250204,100000,1303281279,897,893,897,893,3511
|
|
20250204,095900,1300138710,893,894,896,892,3722
|
|
20250204,095800,1296808101,895,896,897,893,12298
|
|
20250204,095700,1285805673,896,896,897,892,4647
|
|
20250204,095600,1281652555,896,893,896,893,1344
|
|
20250204,095500,1280451945,893,893,894,890,3293
|
|
20250204,095400,1277511708,893,889,893,889,1134
|
|
20250204,095300,1276499367,893,891,893,889,3635
|
|
20250204,095200,1273264820,892,891,893,889,6163
|
|
20250204,095100,1267771036,891,889,891,888,11516
|
|
20250204,095000,1257524725,889,892,893,889,17216
|
|
20250204,094900,1242186997,894,896,896,892,34347
|
|
20250204,094800,1211510552,896,894,898,894,8700
|
|
20250204,094700,1203717733,894,896,896,892,6895
|
|
20250204,094600,1197553447,892,894,897,892,33418
|
|
20250204,094500,1167718749,893,895,898,893,30856
|
|
20250204,094400,1140133703,898,899,900,895,20135
|
|
20250204,094300,1122084424,900,903,904,900,39312
|
|
20250204,094200,1086666920,902,901,903,900,15009
|
|
20250204,094100,1073131973,901,900,901,900,12406
|
|
20250204,094000,1061960878,897,903,905,897,8934
|
|
20250204,093900,1053919554,905,905,907,905,1804
|
|
20250204,093800,1052285349,903,903,903,897,8982
|
|
20250204,093700,1044180204,901,903,903,895,49717
|
|
20250204,093600,999506124,903,904,908,901,17365
|
|
20250204,093500,983837459,904,902,905,900,20817
|
|
20250204,093400,965091097,905,906,910,901,24519
|
|
20250204,093300,942921210,906,911,913,906,20674
|
|
20250204,093200,924084686,910,909,912,906,40688
|
|
20250204,093100,887184112,909,913,916,905,66081
|
|
20250204,093000,827092340,913,915,920,911,40074
|
|
20250204,092900,790437074,913,921,924,911,36974
|
|
20250204,092800,756557294,921,912,928,910,91150
|
|
20250204,092700,672885079,910,916,916,909,44458
|
|
20250204,092600,632345699,916,900,918,900,135430
|
|
20250204,092500,509242931,897,890,902,890,36413
|
|
20250204,092400,476574188,890,883,890,883,22761
|
|
20250204,092300,456421251,885,878,885,876,7113
|
|
20250204,092200,450161148,879,875,879,875,4614
|
|
20250204,092100,446114910,875,879,880,875,10944
|
|
20250204,092000,436512646,879,881,881,879,5540
|
|
20250204,091900,431638430,881,878,881,877,5085
|
|
20250204,091800,427172118,877,881,881,877,8619
|
|
20250204,091700,419593279,881,886,886,880,4595
|
|
20250204,091600,415536663,885,875,886,875,23486
|
|
20250204,091500,394828412,875,874,880,873,29952
|
|
20250204,091400,368593034,875,874,877,872,21038
|
|
20250204,091300,350207422,874,875,876,874,23291
|
|
20250204,091200,329842712,875,875,877,875,8111
|
|
20250204,091100,322738822,875,878,881,874,24876
|
|
20250204,091000,300930193,878,885,885,877,47756
|
|
20250204,090900,258874826,886,890,891,886,5495
|
|
20250204,090800,253994044,891,885,893,885,9391
|
|
20250204,090700,245640611,886,887,888,881,15084
|
|
20250204,090600,232299148,887,891,895,887,58879
|
|
20250204,090500,179805781,892,884,895,882,29078
|
|
20250204,090400,153976030,884,880,884,876,47638
|
|
20250204,090300,112102552,880,877,882,877,27958
|
|
20250204,090200,87540417,877,874,882,872,28097
|
|
20250204,090100,62896029,873,876,876,866,26618
|
|
20250204,090000,39710795,875,877,879,875,41128
|