609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,190600,3640104532,829,829,829,829,30237
|
|
20250205,190500,3640104532,829,829,829,829,0
|
|
20250205,190400,3640104532,829,829,829,829,0
|
|
20250205,190300,3640104532,829,829,829,829,0
|
|
20250205,190200,3640104532,829,829,829,829,0
|
|
20250205,190100,3640104532,829,829,829,829,0
|
|
20250205,190000,3640104532,829,829,829,829,0
|
|
20250205,185900,3640104532,829,829,829,829,0
|
|
20250205,185800,3640104532,829,829,829,829,0
|
|
20250205,185700,3640104532,829,829,829,829,0
|
|
20250205,185600,3640104532,829,829,829,829,0
|
|
20250205,185500,3640104532,829,829,829,829,0
|
|
20250205,185400,3640104532,829,829,829,829,0
|
|
20250205,185300,3640104532,829,829,829,829,0
|
|
20250205,185200,3640104532,829,829,829,829,0
|
|
20250205,185100,3640104532,829,829,829,829,0
|
|
20250205,185000,3640104532,829,829,829,829,0
|
|
20250205,184900,3640104532,829,829,829,829,0
|
|
20250205,184800,3640104532,829,829,829,829,0
|
|
20250205,184700,3640104532,829,829,829,829,0
|
|
20250205,184600,3640104532,829,829,829,829,0
|
|
20250205,184500,3640104532,829,829,829,829,0
|
|
20250205,184400,3640104532,829,829,829,829,0
|
|
20250205,184300,3640104532,829,829,829,829,0
|
|
20250205,184200,3640104532,829,829,829,829,0
|
|
20250205,184100,3640104532,829,829,829,829,0
|
|
20250205,184000,3640104532,829,829,829,829,0
|
|
20250205,183900,3640104532,829,829,829,829,0
|
|
20250205,183800,3640104532,829,829,829,829,0
|
|
20250205,183700,3640104532,829,829,829,829,0
|
|
20250205,183600,3640104532,829,829,829,829,30237
|
|
20250205,183500,3640104532,829,829,829,829,0
|
|
20250205,183400,3640104532,829,829,829,829,0
|
|
20250205,183300,3640104532,829,829,829,829,0
|
|
20250205,183200,3640104532,829,829,829,829,0
|
|
20250205,183100,3640104532,829,829,829,829,0
|
|
20250205,183000,3640104532,829,829,829,829,0
|
|
20250205,182900,3640104532,829,829,829,829,0
|
|
20250205,182800,3640104532,829,829,829,829,0
|
|
20250205,182700,3640104532,829,829,829,829,0
|
|
20250205,182600,3640104532,829,829,829,829,0
|
|
20250205,182500,3640104532,829,829,829,829,0
|
|
20250205,182400,3640104532,829,829,829,829,0
|
|
20250205,182300,3640104532,829,829,829,829,0
|
|
20250205,182200,3640104532,829,829,829,829,0
|
|
20250205,182100,3640104532,829,829,829,829,0
|
|
20250205,182000,3640104532,829,829,829,829,0
|
|
20250205,181900,3640104532,829,829,829,829,0
|
|
20250205,181800,3640104532,829,829,829,829,0
|
|
20250205,181700,3640104532,829,829,829,829,0
|
|
20250205,181600,3640104532,829,829,829,829,0
|
|
20250205,181500,3640104532,829,829,829,829,0
|
|
20250205,181400,3640104532,829,829,829,829,0
|
|
20250205,181300,3640104532,829,829,829,829,0
|
|
20250205,181200,3640104532,829,829,829,829,0
|
|
20250205,181100,3640104532,829,829,829,829,0
|
|
20250205,181000,3640104532,829,829,829,829,0
|
|
20250205,180900,3640104532,829,829,829,829,0
|
|
20250205,180800,3640104532,829,829,829,829,0
|
|
20250205,180700,3640104532,829,829,829,829,0
|
|
20250205,180600,3640104532,829,829,829,829,30237
|
|
20250205,180500,3640104532,829,829,829,829,0
|
|
20250205,180400,3640104532,829,829,829,829,0
|
|
20250205,180300,3640104532,829,829,829,829,0
|
|
20250205,180200,3640104532,829,829,829,829,0
|
|
20250205,180100,3640104532,829,829,829,829,0
|
|
20250205,180000,3640104532,829,829,829,829,0
|
|
20250205,175900,3640104532,829,829,829,829,0
|
|
20250205,175800,3640104532,829,829,829,829,0
|
|
20250205,175700,3640104532,829,829,829,829,0
|
|
20250205,175600,3640104532,829,829,829,829,0
|
|
20250205,175500,3640104532,829,829,829,829,0
|
|
20250205,175400,3640104532,829,829,829,829,0
|
|
20250205,175300,3640104532,829,829,829,829,0
|
|
20250205,175200,3640104532,829,829,829,829,0
|
|
20250205,175100,3640104532,829,829,829,829,0
|
|
20250205,175000,3640104532,829,829,829,829,0
|
|
20250205,174900,3640104532,829,829,829,829,0
|
|
20250205,174800,3640104532,829,829,829,829,0
|
|
20250205,174700,3640104532,829,829,829,829,0
|
|
20250205,174600,3640104532,829,829,829,829,0
|
|
20250205,174500,3640104532,829,829,829,829,0
|
|
20250205,174400,3640104532,829,829,829,829,0
|
|
20250205,174300,3640104532,829,829,829,829,0
|
|
20250205,174200,3640104532,829,829,829,829,0
|
|
20250205,174100,3640104532,829,829,829,829,0
|
|
20250205,174000,3640104532,829,829,829,829,0
|
|
20250205,173900,3640104532,829,829,829,829,0
|
|
20250205,173800,3640104532,829,829,829,829,0
|
|
20250205,173700,3640104532,829,829,829,829,0
|
|
20250205,173600,3640104532,829,829,829,829,30237
|
|
20250205,173500,3640104532,829,829,829,829,0
|
|
20250205,173400,3640104532,829,829,829,829,0
|
|
20250205,173300,3640104532,829,829,829,829,0
|
|
20250205,173200,3640104532,829,829,829,829,0
|
|
20250205,173100,3640104532,829,829,829,829,0
|
|
20250205,173000,3640104532,829,829,829,829,0
|
|
20250205,172900,3640104532,829,829,829,829,0
|
|
20250205,172800,3640104532,829,829,829,829,0
|
|
20250205,172700,3640104532,829,829,829,829,0
|
|
20250205,172600,3640104532,829,829,829,829,0
|
|
20250205,172500,3640104532,829,829,829,829,0
|
|
20250205,172400,3640104532,829,829,829,829,0
|
|
20250205,172300,3640104532,829,829,829,829,0
|
|
20250205,172200,3640104532,829,829,829,829,0
|
|
20250205,172100,3640104532,829,829,829,829,0
|
|
20250205,172000,3640104532,829,829,829,829,0
|
|
20250205,171900,3640104532,829,829,829,829,0
|
|
20250205,171800,3640104532,829,829,829,829,0
|
|
20250205,171700,3640104532,829,829,829,829,0
|
|
20250205,171600,3640104532,829,829,829,829,0
|
|
20250205,171500,3640104532,829,829,829,829,0
|
|
20250205,171400,3640104532,829,829,829,829,0
|
|
20250205,171300,3640104532,829,829,829,829,0
|
|
20250205,171200,3640104532,829,829,829,829,0
|
|
20250205,171100,3640104532,829,829,829,829,0
|
|
20250205,171000,3640104532,829,829,829,829,0
|
|
20250205,170900,3640104532,829,829,829,829,0
|
|
20250205,170800,3640104532,829,829,829,829,0
|
|
20250205,170700,3640104532,829,829,829,829,0
|
|
20250205,170600,3640104532,829,829,829,829,30237
|
|
20250205,170500,3640104532,829,829,829,829,0
|
|
20250205,170400,3640104532,829,829,829,829,0
|
|
20250205,170300,3640104532,829,829,829,829,0
|
|
20250205,170200,3640104532,829,829,829,829,0
|
|
20250205,170100,3640104532,829,829,829,829,0
|
|
20250205,170000,3640104532,829,829,829,829,0
|
|
20250205,165900,3640104532,829,829,829,829,0
|
|
20250205,165800,3640104532,829,829,829,829,0
|
|
20250205,165700,3640104532,829,829,829,829,0
|
|
20250205,165600,3640104532,829,829,829,829,0
|
|
20250205,165500,3640104532,829,829,829,829,0
|
|
20250205,165400,3640104532,829,829,829,829,0
|
|
20250205,165300,3640104532,829,829,829,829,0
|
|
20250205,165200,3640104532,829,829,829,829,0
|
|
20250205,165100,3640104532,829,829,829,829,0
|
|
20250205,165000,3640104532,829,829,829,829,0
|
|
20250205,164900,3640104532,829,829,829,829,0
|
|
20250205,164800,3640104532,829,829,829,829,0
|
|
20250205,164700,3640104532,829,829,829,829,0
|
|
20250205,164600,3640104532,829,829,829,829,0
|
|
20250205,164500,3640104532,829,829,829,829,0
|
|
20250205,164400,3640104532,829,829,829,829,0
|
|
20250205,164300,3640104532,829,829,829,829,0
|
|
20250205,164200,3640104532,829,829,829,829,0
|
|
20250205,164100,3640104532,829,829,829,829,0
|
|
20250205,164000,3640104532,829,829,829,829,0
|
|
20250205,163900,3640104532,829,829,829,829,0
|
|
20250205,163800,3640104532,829,829,829,829,0
|
|
20250205,163700,3640104532,829,829,829,829,0
|
|
20250205,163600,3640104532,829,829,829,829,30237
|
|
20250205,163500,3640104532,829,829,829,829,0
|
|
20250205,163400,3640104532,829,829,829,829,0
|
|
20250205,163300,3640104532,829,829,829,829,0
|
|
20250205,163200,3640104532,829,829,829,829,0
|
|
20250205,163100,3640104532,829,829,829,829,0
|
|
20250205,163000,3640104532,829,829,829,829,0
|
|
20250205,162900,3640104532,829,829,829,829,0
|
|
20250205,162800,3640104532,829,829,829,829,0
|
|
20250205,162700,3640104532,829,829,829,829,0
|
|
20250205,162600,3640104532,829,829,829,829,0
|
|
20250205,162500,3640104532,829,829,829,829,0
|
|
20250205,162400,3640104532,829,829,829,829,0
|
|
20250205,162300,3640104532,829,829,829,829,0
|
|
20250205,162200,3640104532,829,829,829,829,0
|
|
20250205,162100,3640104532,829,829,829,829,0
|
|
20250205,162000,3640104532,829,829,829,829,0
|
|
20250205,161900,3640104532,829,829,829,829,0
|
|
20250205,161800,3640104532,829,829,829,829,0
|
|
20250205,161700,3640104532,829,829,829,829,0
|
|
20250205,161600,3640104532,829,829,829,829,0
|
|
20250205,161500,3640104532,829,829,829,829,0
|
|
20250205,161400,3640104532,829,829,829,829,0
|
|
20250205,161300,3640104532,829,829,829,829,0
|
|
20250205,161200,3640104532,829,829,829,829,0
|
|
20250205,161100,3640104532,829,829,829,829,0
|
|
20250205,161000,3640104532,829,829,829,829,0
|
|
20250205,160900,3640104532,829,829,829,829,0
|
|
20250205,160800,3640104532,829,829,829,829,0
|
|
20250205,160700,3640104532,829,829,829,829,0
|
|
20250205,160600,3640104532,829,829,829,829,30237
|
|
20250205,160500,3640104532,829,829,829,829,0
|
|
20250205,160400,3640104532,829,829,829,829,0
|
|
20250205,160300,3640104532,829,829,829,829,0
|
|
20250205,160200,3640104532,829,829,829,829,0
|
|
20250205,160100,3640104532,829,829,829,829,0
|
|
20250205,160000,3640104532,829,829,829,829,0
|
|
20250205,155900,3640104532,829,829,829,829,0
|
|
20250205,155800,3640104532,829,829,829,829,0
|
|
20250205,155700,3640104532,829,829,829,829,0
|
|
20250205,155600,3640104532,829,829,829,829,0
|
|
20250205,155500,3640104532,829,829,829,829,0
|
|
20250205,155400,3640104532,829,829,829,829,0
|
|
20250205,155300,3640104532,829,829,829,829,0
|
|
20250205,155200,3640104532,829,829,829,829,0
|
|
20250205,155100,3640104532,829,829,829,829,0
|
|
20250205,155000,3640104532,829,829,829,829,0
|
|
20250205,154900,3640104532,829,829,829,829,0
|
|
20250205,154800,3640104532,829,829,829,829,0
|
|
20250205,154700,3640104532,829,829,829,829,0
|
|
20250205,154600,3640104532,829,829,829,829,0
|
|
20250205,154500,3640104532,829,829,829,829,0
|
|
20250205,154400,3640104532,829,829,829,829,0
|
|
20250205,154300,3640104532,829,829,829,829,0
|
|
20250205,154200,3640104532,829,829,829,829,0
|
|
20250205,154100,3640104532,829,829,829,829,0
|
|
20250205,154000,3640104532,829,829,829,829,0
|
|
20250205,153900,3640104532,829,829,829,829,0
|
|
20250205,153800,3640104532,829,829,829,829,0
|
|
20250205,153700,3640104532,829,829,829,829,0
|
|
20250205,153600,3640104532,829,829,829,829,30237
|
|
20250205,153500,3640104532,829,829,829,829,0
|
|
20250205,153400,3640104532,829,829,829,829,0
|
|
20250205,153300,3640104532,829,829,829,829,0
|
|
20250205,153200,3640104532,829,829,829,829,0
|
|
20250205,153100,3640104532,829,829,829,829,0
|
|
20250205,153000,3640104532,829,829,829,829,30237
|
|
20250205,152900,3615038059,829,829,829,829,0
|
|
20250205,152800,3615038059,829,829,829,829,0
|
|
20250205,152700,3615038059,829,829,829,829,0
|
|
20250205,152600,3615038059,829,829,829,829,0
|
|
20250205,152500,3615038059,829,829,829,829,0
|
|
20250205,152400,3615038059,829,829,829,829,0
|
|
20250205,152300,3615038059,829,829,829,829,0
|
|
20250205,152200,3615038059,829,829,829,829,0
|
|
20250205,152100,3615038059,829,829,829,829,0
|
|
20250205,152000,3615038059,829,829,829,829,0
|
|
20250205,151900,3615038059,829,830,830,827,2240
|
|
20250205,151800,3613180079,830,831,831,824,24407
|
|
20250205,151700,3592992486,830,831,831,830,3889
|
|
20250205,151600,3589763854,831,831,831,830,10062
|
|
20250205,151500,3581409049,831,831,831,830,1201
|
|
20250205,151400,3580411210,831,830,831,829,1532
|
|
20250205,151300,3579140111,829,831,831,829,6615
|
|
20250205,151200,3573652760,831,832,832,831,1679
|
|
20250205,151100,3572257045,833,830,833,830,22922
|
|
20250205,151000,3553198502,830,829,830,829,2294
|
|
20250205,150900,3551295379,830,831,831,830,6678
|
|
20250205,150800,3545749974,831,830,831,830,9080
|
|
20250205,150700,3538213565,830,830,830,829,4988
|
|
20250205,150600,3534077975,830,830,830,829,808
|
|
20250205,150500,3533408135,830,829,830,828,6337
|
|
20250205,150400,3528155781,829,828,829,827,6017
|
|
20250205,150300,3523172902,827,827,828,827,2249
|
|
20250205,150200,3521311122,828,829,829,827,2961
|
|
20250205,150100,3518862220,828,828,828,827,2888
|
|
20250205,150000,3516471133,829,830,830,828,12522
|
|
20250205,145900,3506090585,830,831,831,830,5019
|
|
20250205,145800,3501920587,831,832,832,830,10247
|
|
20250205,145700,3493404835,832,830,833,830,16658
|
|
20250205,145600,3479561155,830,830,830,829,9917
|
|
20250205,145500,3471330837,830,829,830,828,7862
|
|
20250205,145400,3464813339,829,829,829,828,8302
|
|
20250205,145300,3457932317,829,826,829,826,28661
|
|
20250205,145200,3434225089,826,826,826,824,13265
|
|
20250205,145100,3423273051,826,826,827,826,3451
|
|
20250205,145000,3420420296,826,825,826,824,7780
|
|
20250205,144900,3414000797,825,824,825,824,5303
|
|
20250205,144800,3409627682,824,827,827,824,20420
|
|
20250205,144700,3392782069,826,827,828,826,19002
|
|
20250205,144600,3377067417,826,824,827,824,11432
|
|
20250205,144500,3367635968,824,822,824,822,3342
|
|
20250205,144400,3364884259,821,822,822,821,1878
|
|
20250205,144300,3363341216,822,821,822,821,14432
|
|
20250205,144200,3351480996,821,820,821,818,5462
|
|
20250205,144100,3347004866,819,819,819,818,14893
|
|
20250205,144000,3334816006,820,820,821,820,14070
|
|
20250205,143900,3323277551,820,823,823,820,59890
|
|
20250205,143800,3274107499,823,823,823,822,5266
|
|
20250205,143700,3269776701,823,822,823,822,3318
|
|
20250205,143600,3267045997,822,823,823,822,16255
|
|
20250205,143500,3253683587,822,822,824,822,10894
|
|
20250205,143400,3244722708,823,822,823,822,2383
|
|
20250205,143300,3242763099,822,823,823,822,13919
|
|
20250205,143200,3231313653,822,822,823,822,20664
|
|
20250205,143100,3214321973,822,823,823,822,6490
|
|
20250205,143000,3208981823,823,822,823,822,3727
|
|
20250205,142900,3205915599,822,824,824,821,19724
|
|
20250205,142800,3189702591,824,825,825,824,6071
|
|
20250205,142700,3184700037,824,826,826,824,12914
|
|
20250205,142600,3174050784,826,827,827,826,1337
|
|
20250205,142500,3172946293,828,828,828,826,5903
|
|
20250205,142400,3168061398,828,827,829,827,12017
|
|
20250205,142300,3158123301,827,827,827,826,5319
|
|
20250205,142200,3153725488,826,828,828,825,46560
|
|
20250205,142100,3115268117,828,827,828,826,17144
|
|
20250205,142000,3101092931,827,828,828,827,10926
|
|
20250205,141900,3092053386,828,825,828,825,8092
|
|
20250205,141800,3085370885,825,824,825,824,9952
|
|
20250205,141700,3077161069,824,824,824,824,1420
|
|
20250205,141600,3075990989,822,823,824,822,5199
|
|
20250205,141500,3071715052,822,824,824,822,13814
|
|
20250205,141400,3060349824,823,825,827,823,10800
|
|
20250205,141300,3051445112,825,823,825,823,26779
|
|
20250205,141200,3029385539,823,826,826,823,6155
|
|
20250205,141100,3024311114,826,824,827,823,8254
|
|
20250205,141000,3017496707,827,828,828,823,17184
|
|
20250205,140900,3003310311,828,828,828,828,1465
|
|
20250205,140800,3002097291,828,827,828,827,2333
|
|
20250205,140700,3000165608,825,825,825,824,4849
|
|
20250205,140600,2996165513,825,824,825,824,1216
|
|
20250205,140500,2995162613,825,823,825,823,2795
|
|
20250205,140400,2992862316,823,822,823,821,15854
|
|
20250205,140300,2979829814,822,824,824,821,21009
|
|
20250205,140200,2962562446,823,827,828,823,16959
|
|
20250205,140100,2948581835,828,827,829,827,2866
|
|
20250205,140000,2946209655,827,825,827,825,3266
|
|
20250205,135900,2943512437,824,823,825,823,3340
|
|
20250205,135800,2940759781,823,824,825,823,8653
|
|
20250205,135700,2933632384,825,825,827,824,14042
|
|
20250205,135600,2922046551,825,825,826,824,12908
|
|
20250205,135500,2911395938,825,826,827,822,47230
|
|
20250205,135400,2872483190,824,828,829,824,57812
|
|
20250205,135300,2824738690,829,829,832,827,12778
|
|
20250205,135200,2814167648,828,834,835,827,92587
|
|
20250205,135100,2737301749,835,832,835,832,785
|
|
20250205,135000,2736648553,832,832,832,831,1228
|
|
20250205,134900,2735627768,832,831,832,831,16752
|
|
20250205,134800,2721693749,831,835,835,831,17503
|
|
20250205,134700,2707114979,835,835,835,834,1226
|
|
20250205,134600,2706092212,835,836,836,834,696
|
|
20250205,134500,2705511424,834,834,834,834,252
|
|
20250205,134400,2705301256,834,835,836,834,8928
|
|
20250205,134300,2697846021,835,837,837,834,51119
|
|
20250205,134200,2655207914,837,835,837,835,27107
|
|
20250205,134100,2632566338,835,835,835,834,773
|
|
20250205,134000,2631920889,835,834,835,834,2561
|
|
20250205,133900,2629782777,834,834,834,834,243
|
|
20250205,133800,2629580115,834,834,835,833,5498
|
|
20250205,133700,2624994917,834,834,834,834,594
|
|
20250205,133600,2624499521,833,833,834,833,6922
|
|
20250205,133500,2618732276,834,834,834,833,7149
|
|
20250205,133400,2612770410,835,835,836,835,9807
|
|
20250205,133300,2604579543,836,833,836,833,11159
|
|
20250205,133200,2595260889,834,831,834,831,22685
|
|
20250205,133100,2576401356,831,831,832,830,12571
|
|
20250205,133000,2565950846,832,831,832,830,1848
|
|
20250205,132900,2564416219,830,831,832,830,21267
|
|
20250205,132800,2546759863,831,832,832,831,19784
|
|
20250205,132700,2530304410,832,832,834,832,6940
|
|
20250205,132600,2524523554,834,832,834,831,12120
|
|
20250205,132500,2514444563,832,832,834,831,5335
|
|
20250205,132400,2510009407,832,834,834,830,71879
|
|
20250205,132300,2450342039,836,836,836,831,30661
|
|
20250205,132200,2424822163,836,836,836,835,3183
|
|
20250205,132100,2422163714,836,834,836,834,2610
|
|
20250205,132000,2419984072,835,835,836,835,953
|
|
20250205,131900,2419188307,836,835,836,833,6653
|
|
20250205,131800,2413644259,835,837,837,835,498
|
|
20250205,131700,2413228100,837,837,837,836,2695
|
|
20250205,131600,2410974979,836,834,836,833,3578
|
|
20250205,131500,2407993049,834,836,836,834,14724
|
|
20250205,131400,2395700739,837,836,837,835,6766
|
|
20250205,131300,2390045982,836,836,836,835,6575
|
|
20250205,131200,2384549285,836,836,836,835,9532
|
|
20250205,131100,2376580554,836,836,836,836,4664
|
|
20250205,131000,2372681450,836,836,836,836,4773
|
|
20250205,130900,2368691222,836,835,836,835,6494
|
|
20250205,130800,2363264163,835,835,835,834,5459
|
|
20250205,130700,2358707675,836,836,836,834,3613
|
|
20250205,130600,2355688640,835,834,835,834,4157
|
|
20250205,130500,2352219435,833,834,835,831,35070
|
|
20250205,130400,2323029862,833,835,836,833,6863
|
|
20250205,130300,2317300629,833,836,837,833,21221
|
|
20250205,130200,2299602659,837,836,837,834,6586
|
|
20250205,130100,2294101935,836,837,837,835,10605
|
|
20250205,130000,2285243427,837,839,839,837,1302
|
|
20250205,125900,2284152350,838,838,838,838,522
|
|
20250205,125800,2283714914,838,837,838,837,483
|
|
20250205,125700,2283310162,837,837,838,837,698
|
|
20250205,125600,2282725935,836,837,838,836,11894
|
|
20250205,125500,2272774726,837,840,840,837,7403
|
|
20250205,125400,2266564385,839,839,840,838,5724
|
|
20250205,125300,2261762048,838,840,840,838,3639
|
|
20250205,125200,2258709459,838,838,840,838,1050
|
|
20250205,125100,2257828071,840,837,840,837,2115
|
|
20250205,125000,2256057628,840,839,840,837,1120
|
|
20250205,124900,2255118864,839,839,840,835,18865
|
|
20250205,124800,2239291032,839,839,839,837,4092
|
|
20250205,124700,2235860002,839,838,839,837,2582
|
|
20250205,124600,2233696284,838,840,840,837,9261
|
|
20250205,124500,2225927924,840,838,841,837,9043
|
|
20250205,124400,2218331977,838,836,838,836,4188
|
|
20250205,124300,2214828819,836,837,837,836,1049
|
|
20250205,124200,2213951693,837,836,837,835,23485
|
|
20250205,124100,2194325012,835,836,837,835,26184
|
|
20250205,124000,2172455920,837,839,839,836,27254
|
|
20250205,123900,2149645143,838,839,840,838,9588
|
|
20250205,123800,2141604120,840,840,841,840,2914
|
|
20250205,123700,2139155654,840,839,840,838,3369
|
|
20250205,123600,2136331289,838,838,840,837,17290
|
|
20250205,123500,2121857380,838,845,845,837,78769
|
|
20250205,123400,2055811520,841,843,845,841,4771
|
|
20250205,123300,2051796458,843,846,846,842,36421
|
|
20250205,123200,2021091785,846,844,846,844,4361
|
|
20250205,123100,2017410449,844,842,844,841,13504
|
|
20250205,123000,2006039830,842,840,842,839,17161
|
|
20250205,122900,1991608109,841,840,841,839,2154
|
|
20250205,122800,1989799379,839,839,840,838,35646
|
|
20250205,122700,1959899754,839,840,840,838,18085
|
|
20250205,122600,1944730168,839,841,841,839,36223
|
|
20250205,122500,1914298535,842,842,843,841,46590
|
|
20250205,122400,1875081999,843,843,844,842,6062
|
|
20250205,122300,1869975603,843,844,844,842,6624
|
|
20250205,122200,1864396684,843,842,843,842,5307
|
|
20250205,122100,1859927887,842,843,844,842,5209
|
|
20250205,122000,1855532181,842,844,844,842,7776
|
|
20250205,121900,1848973651,845,845,845,844,5266
|
|
20250205,121800,1844523882,845,844,847,844,7297
|
|
20250205,121700,1838354224,844,845,845,843,17185
|
|
20250205,121600,1823857124,845,844,846,844,1139
|
|
20250205,121500,1822894796,844,846,846,844,13820
|
|
20250205,121400,1811219276,846,845,847,845,1233
|
|
20250205,121300,1810176171,845,847,847,845,3500
|
|
20250205,121200,1807213695,846,846,847,846,1315
|
|
20250205,121100,1806101195,846,844,848,844,5590
|
|
20250205,121000,1801372055,846,845,846,844,7518
|
|
20250205,120900,1795020583,844,845,846,844,5276
|
|
20250205,120800,1790566305,846,844,846,844,33
|
|
20250205,120700,1790538450,844,846,846,844,21523
|
|
20250205,120600,1772352664,846,847,847,845,19136
|
|
20250205,120500,1756175084,848,847,848,847,804
|
|
20250205,120400,1755493477,847,848,848,847,14938
|
|
20250205,120300,1742839354,848,850,850,847,2832
|
|
20250205,120200,1740436822,848,847,850,847,245
|
|
20250205,120100,1740228591,847,847,850,847,1117
|
|
20250205,120000,1739281521,847,847,848,847,1008
|
|
20250205,115900,1738427741,847,847,847,847,384
|
|
20250205,115800,1738102493,847,847,847,846,1150
|
|
20250205,115700,1737128955,847,845,847,845,2785
|
|
20250205,115600,1734773865,845,846,847,845,5511
|
|
20250205,115500,1730113363,845,845,846,845,2409
|
|
20250205,115400,1728075962,844,844,844,844,6775
|
|
20250205,115300,1722357862,844,844,844,844,1145
|
|
20250205,115200,1721391482,844,845,845,844,15985
|
|
20250205,115100,1707900046,845,845,846,844,22349
|
|
20250205,115000,1689018506,845,842,845,841,71011
|
|
20250205,114900,1629100614,841,844,844,839,99868
|
|
20250205,114800,1545155720,844,843,845,843,4654
|
|
20250205,114700,1541228012,842,844,844,842,17204
|
|
20250205,114600,1526727601,844,845,846,844,23462
|
|
20250205,114500,1506912892,845,844,846,843,19737
|
|
20250205,114400,1490263997,844,845,846,844,14212
|
|
20250205,114300,1478262079,845,847,847,844,21546
|
|
20250205,114200,1460048099,847,848,848,847,6767
|
|
20250205,114100,1454313757,848,848,848,847,106
|
|
20250205,114000,1454223870,847,850,850,847,10720
|
|
20250205,113900,1445116664,850,850,851,848,656
|
|
20250205,113800,1444558715,850,850,851,848,27678
|
|
20250205,113700,1421060442,849,848,849,847,2955
|
|
20250205,113600,1418556674,848,847,849,846,6240
|
|
20250205,113500,1413267277,847,847,849,846,5236
|
|
20250205,113400,1408837336,847,850,850,845,74833
|
|
20250205,113300,1345486345,851,851,851,850,1703
|
|
20250205,113200,1344037635,852,852,852,850,2188
|
|
20250205,113100,1342176825,852,852,852,852,30
|
|
20250205,113000,1342151265,852,852,852,852,983
|
|
20250205,112900,1341313749,850,850,853,850,2663
|
|
20250205,112800,1339042497,850,850,850,850,1260
|
|
20250205,112700,1337971497,849,850,851,849,11054
|
|
20250205,112600,1328578447,850,850,850,849,8159
|
|
20250205,112500,1321647771,849,850,851,849,2563
|
|
20250205,112400,1319470769,850,850,850,850,4003
|
|
20250205,112300,1316068219,850,852,852,849,2235
|
|
20250205,112200,1314168512,852,852,852,851,17385
|
|
20250205,112100,1299371926,852,852,852,850,4498
|
|
20250205,112000,1295544464,852,854,854,850,754
|
|
20250205,111900,1294901520,854,854,854,849,28616
|
|
20250205,111800,1270564494,853,855,855,853,5645
|
|
20250205,111700,1265748565,855,853,855,853,2178
|
|
20250205,111600,1263889261,853,853,853,853,1019
|
|
20250205,111500,1263020054,853,853,853,853,2708
|
|
20250205,111400,1260710130,853,853,853,853,9122
|
|
20250205,111300,1252929064,853,854,854,852,1250
|
|
20250205,111200,1251863864,854,855,855,852,6784
|
|
20250205,111100,1246083796,855,852,855,852,2034
|
|
20250205,111000,1244350783,851,853,854,850,70829
|
|
20250205,110900,1184084950,853,855,855,853,10622
|
|
20250205,110800,1175013705,854,855,855,854,10119
|
|
20250205,110700,1166371541,855,855,856,855,11361
|
|
20250205,110600,1156657884,856,856,856,856,1845
|
|
20250205,110500,1155078564,856,857,857,856,2393
|
|
20250205,110400,1153030136,857,857,857,857,1719
|
|
20250205,110300,1151556953,856,856,856,856,36
|
|
20250205,110200,1151526137,856,856,856,856,1061
|
|
20250205,110100,1150617921,856,858,858,856,2065
|
|
20250205,110000,1148849200,859,857,859,857,234
|
|
20250205,105900,1148648644,857,857,857,857,789
|
|
20250205,105800,1147972471,857,856,857,856,2040
|
|
20250205,105700,1146226199,857,856,857,856,681
|
|
20250205,105600,1145643191,856,856,856,856,1230
|
|
20250205,105500,1144590311,855,858,858,855,2007
|
|
20250205,105400,1142873903,858,858,858,855,3083
|
|
20250205,105300,1140237633,858,859,859,858,2175
|
|
20250205,105200,1138369318,856,856,856,856,689
|
|
20250205,105100,1137779534,856,855,856,855,1176
|
|
20250205,105000,1136773502,854,856,857,854,5987
|
|
20250205,104900,1131656357,855,859,859,855,8431
|
|
20250205,104800,1124442010,859,859,859,859,398
|
|
20250205,104700,1124100128,859,858,859,857,3163
|
|
20250205,104600,1121383247,858,857,859,856,5679
|
|
20250205,104500,1116515870,858,856,858,856,12233
|
|
20250205,104400,1106022567,857,857,857,857,1693
|
|
20250205,104300,1104571666,856,857,857,856,1430
|
|
20250205,104200,1103347246,856,856,856,856,5799
|
|
20250205,104100,1098383302,855,854,855,854,9153
|
|
20250205,104000,1090558507,855,855,855,854,2703
|
|
20250205,103900,1088248985,854,856,856,854,2799
|
|
20250205,103800,1085858099,855,856,856,855,1318
|
|
20250205,103700,1084730599,854,854,854,854,730
|
|
20250205,103600,1084107179,854,854,855,854,6498
|
|
20250205,103500,1078557576,854,854,854,854,4584
|
|
20250205,103400,1074642840,854,856,856,853,8646
|
|
20250205,103300,1067260801,856,854,856,854,1052
|
|
20250205,103200,1066362373,857,854,857,854,4542
|
|
20250205,103100,1062483502,854,854,854,853,3352
|
|
20250205,103000,1059623100,854,856,856,854,13327
|
|
20250205,102900,1048241006,856,856,856,855,1507
|
|
20250205,102800,1046951514,855,855,856,854,3913
|
|
20250205,102700,1043607046,857,858,858,855,11733
|
|
20250205,102600,1033573813,855,858,858,855,9147
|
|
20250205,102500,1025750147,858,858,858,858,541
|
|
20250205,102400,1025285969,858,859,859,856,12497
|
|
20250205,102300,1014564470,859,858,859,857,2789
|
|
20250205,102200,1012171499,858,858,858,855,962
|
|
20250205,102100,1011346133,858,857,859,854,6157
|
|
20250205,102000,1006065817,855,855,856,854,7847
|
|
20250205,101900,999354704,855,856,856,855,3120
|
|
20250205,101800,996687047,855,856,856,855,598
|
|
20250205,101700,996175699,856,855,856,855,4741
|
|
20250205,101600,992122134,855,850,855,850,12693
|
|
20250205,101500,981324434,850,854,857,850,64106
|
|
20250205,101400,926668678,855,856,857,854,7416
|
|
20250205,101300,920326313,857,856,858,856,870
|
|
20250205,101200,919580984,859,857,859,857,896
|
|
20250205,101100,918812495,858,856,859,856,1321
|
|
20250205,101000,917681600,854,855,855,854,11403
|
|
20250205,100900,907940891,855,858,859,855,43623
|
|
20250205,100800,870556458,858,856,858,856,6163
|
|
20250205,100700,865273269,856,858,858,856,10981
|
|
20250205,100600,855872557,858,858,858,856,6025
|
|
20250205,100500,850708543,858,857,858,857,6683
|
|
20250205,100400,844980481,856,857,857,856,6207
|
|
20250205,100300,839661657,857,857,857,857,12439
|
|
20250205,100200,829001434,857,858,858,855,1826
|
|
20250205,100100,827436685,858,860,860,854,3330
|
|
20250205,100000,824587553,860,857,860,854,10840
|
|
20250205,095900,815326647,857,857,859,855,19617
|
|
20250205,095800,798528142,857,860,860,857,8532
|
|
20250205,095700,791207175,860,858,865,857,8902
|
|
20250205,095600,783548169,858,860,860,858,1096
|
|
20250205,095500,782606849,860,859,860,858,1734
|
|
20250205,095400,781116277,860,862,863,859,11643
|
|
20250205,095300,771102554,863,862,863,860,3001
|
|
20250205,095200,768517664,863,863,863,863,251
|
|
20250205,095100,768301051,861,862,863,859,7473
|
|
20250205,095000,761872182,862,862,862,859,5646
|
|
20250205,094900,757016187,859,859,862,859,14758
|
|
20250205,094800,744323254,859,858,859,856,3630
|
|
20250205,094700,741213258,856,861,861,856,33845
|
|
20250205,094600,712201150,861,858,861,858,2133
|
|
20250205,094500,710367486,859,859,859,858,1683
|
|
20250205,094400,708922801,859,858,859,858,6098
|
|
20250205,094300,703687770,856,861,861,851,30776
|
|
20250205,094200,677351863,860,863,863,855,84980
|
|
20250205,094100,604347781,863,868,868,863,34937
|
|
20250205,094000,574185600,868,869,869,864,7270
|
|
20250205,093900,567896130,869,871,871,864,27559
|
|
20250205,093800,544001715,871,872,872,870,149
|
|
20250205,093700,543871958,872,872,872,872,582
|
|
20250205,093600,543364454,873,873,873,868,2499
|
|
20250205,093500,541188816,873,870,873,867,5047
|
|
20250205,093400,536804990,873,870,873,870,3892
|
|
20250205,093300,533418932,870,873,873,867,24277
|
|
20250205,093200,512296762,873,875,876,873,5165
|
|
20250205,093100,507785276,876,880,880,876,7101
|
|
20250205,093000,501553785,879,883,883,875,13953
|
|
20250205,092900,489303414,882,885,890,880,63143
|
|
20250205,092800,433472392,885,883,886,882,16847
|
|
20250205,092700,418582222,883,879,885,873,34604
|
|
20250205,092600,388088527,880,870,880,870,20401
|
|
20250205,092500,370212927,870,874,875,870,24482
|
|
20250205,092400,348830612,874,872,876,870,33889
|
|
20250205,092300,319243308,872,872,872,871,3810
|
|
20250205,092200,315922496,872,869,873,869,11682
|
|
20250205,092100,305751504,870,870,870,869,1816
|
|
20250205,092000,304172172,870,870,870,868,242
|
|
20250205,091900,303961732,867,871,871,867,2443
|
|
20250205,091800,301843361,871,872,872,869,7731
|
|
20250205,091700,295111010,872,870,872,870,5872
|
|
20250205,091600,289998155,870,867,871,867,6965
|
|
20250205,091500,283946337,868,862,869,862,22978
|
|
20250205,091400,264106455,862,862,863,861,9770
|
|
20250205,091300,255681622,862,861,863,861,5682
|
|
20250205,091200,250782831,861,862,863,859,980
|
|
20250205,091100,249939910,861,860,861,859,5125
|
|
20250205,091000,245534422,860,865,866,860,4955
|
|
20250205,090900,241256701,865,855,865,855,5708
|
|
20250205,090800,236340308,854,860,860,852,17575
|
|
20250205,090700,221345527,858,856,859,847,51394
|
|
20250205,090600,177594848,852,860,860,847,45665
|
|
20250205,090500,138631448,860,862,862,859,14971
|
|
20250205,090400,125770603,862,862,862,858,17916
|
|
20250205,090300,110352864,862,860,864,860,7074
|
|
20250205,090200,104251526,857,860,865,857,15876
|
|
20250205,090100,90613412,864,865,865,859,21503
|
|
20250205,090000,72114803,865,866,866,863,83135
|