609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,190600,3004668410,805,805,805,805,31301
|
|
20250206,190500,3004668410,805,805,805,805,0
|
|
20250206,190400,3004668410,805,805,805,805,0
|
|
20250206,190300,3004668410,805,805,805,805,0
|
|
20250206,190200,3004668410,805,805,805,805,0
|
|
20250206,190100,3004668410,805,805,805,805,0
|
|
20250206,190000,3004668410,805,805,805,805,0
|
|
20250206,185900,3004668410,805,805,805,805,0
|
|
20250206,185800,3004668410,805,805,805,805,0
|
|
20250206,185700,3004668410,805,805,805,805,0
|
|
20250206,185600,3004668410,805,805,805,805,0
|
|
20250206,185500,3004668410,805,805,805,805,0
|
|
20250206,185400,3004668410,805,805,805,805,0
|
|
20250206,185300,3004668410,805,805,805,805,0
|
|
20250206,185200,3004668410,805,805,805,805,0
|
|
20250206,185100,3004668410,805,805,805,805,0
|
|
20250206,185000,3004668410,805,805,805,805,0
|
|
20250206,184900,3004668410,805,805,805,805,0
|
|
20250206,184800,3004668410,805,805,805,805,0
|
|
20250206,184700,3004668410,805,805,805,805,0
|
|
20250206,184600,3004668410,805,805,805,805,0
|
|
20250206,184500,3004668410,805,805,805,805,0
|
|
20250206,184400,3004668410,805,805,805,805,0
|
|
20250206,184300,3004668410,805,805,805,805,0
|
|
20250206,184200,3004668410,805,805,805,805,0
|
|
20250206,184100,3004668410,805,805,805,805,0
|
|
20250206,184000,3004668410,805,805,805,805,0
|
|
20250206,183900,3004668410,805,805,805,805,0
|
|
20250206,183800,3004668410,805,805,805,805,0
|
|
20250206,183700,3004668410,805,805,805,805,0
|
|
20250206,183600,3004668410,805,805,805,805,31301
|
|
20250206,183500,3004668410,805,805,805,805,0
|
|
20250206,183400,3004668410,805,805,805,805,0
|
|
20250206,183300,3004668410,805,805,805,805,0
|
|
20250206,183200,3004668410,805,805,805,805,0
|
|
20250206,183100,3004668410,805,805,805,805,0
|
|
20250206,183000,3004668410,805,805,805,805,0
|
|
20250206,182900,3004668410,805,805,805,805,0
|
|
20250206,182800,3004668410,805,805,805,805,0
|
|
20250206,182700,3004668410,805,805,805,805,0
|
|
20250206,182600,3004668410,805,805,805,805,0
|
|
20250206,182500,3004668410,805,805,805,805,0
|
|
20250206,182400,3004668410,805,805,805,805,0
|
|
20250206,182300,3004668410,805,805,805,805,0
|
|
20250206,182200,3004668410,805,805,805,805,0
|
|
20250206,182100,3004668410,805,805,805,805,0
|
|
20250206,182000,3004668410,805,805,805,805,0
|
|
20250206,181900,3004668410,805,805,805,805,0
|
|
20250206,181800,3004668410,805,805,805,805,0
|
|
20250206,181700,3004668410,805,805,805,805,0
|
|
20250206,181600,3004668410,805,805,805,805,0
|
|
20250206,181500,3004668410,805,805,805,805,0
|
|
20250206,181400,3004668410,805,805,805,805,0
|
|
20250206,181300,3004668410,805,805,805,805,0
|
|
20250206,181200,3004668410,805,805,805,805,0
|
|
20250206,181100,3004668410,805,805,805,805,0
|
|
20250206,181000,3004668410,805,805,805,805,0
|
|
20250206,180900,3004668410,805,805,805,805,0
|
|
20250206,180800,3004668410,805,805,805,805,0
|
|
20250206,180700,3004668410,805,805,805,805,0
|
|
20250206,180600,3004668410,805,805,805,805,31301
|
|
20250206,180500,3004668410,805,805,805,805,0
|
|
20250206,180400,3004668410,805,805,805,805,0
|
|
20250206,180300,3004668410,805,805,805,805,0
|
|
20250206,180200,3004668410,805,805,805,805,0
|
|
20250206,180100,3004668410,805,805,805,805,0
|
|
20250206,180000,3004668410,805,805,805,805,0
|
|
20250206,175900,3004668410,805,805,805,805,0
|
|
20250206,175800,3004668410,805,805,805,805,0
|
|
20250206,175700,3004668410,805,805,805,805,0
|
|
20250206,175600,3004668410,805,805,805,805,0
|
|
20250206,175500,3004668410,805,805,805,805,0
|
|
20250206,175400,3004668410,805,805,805,805,0
|
|
20250206,175300,3004668410,805,805,805,805,0
|
|
20250206,175200,3004668410,805,805,805,805,0
|
|
20250206,175100,3004668410,805,805,805,805,0
|
|
20250206,175000,3004668410,805,805,805,805,0
|
|
20250206,174900,3004668410,805,805,805,805,0
|
|
20250206,174800,3004668410,805,805,805,805,0
|
|
20250206,174700,3004668410,805,805,805,805,0
|
|
20250206,174600,3004668410,805,805,805,805,0
|
|
20250206,174500,3004668410,805,805,805,805,0
|
|
20250206,174400,3004668410,805,805,805,805,0
|
|
20250206,174300,3004668410,805,805,805,805,0
|
|
20250206,174200,3004668410,805,805,805,805,0
|
|
20250206,174100,3004668410,805,805,805,805,0
|
|
20250206,174000,3004668410,805,805,805,805,0
|
|
20250206,173900,3004668410,805,805,805,805,0
|
|
20250206,173800,3004668410,805,805,805,805,0
|
|
20250206,173700,3004668410,805,805,805,805,0
|
|
20250206,173600,3004668410,805,805,805,805,31301
|
|
20250206,173500,3004668410,805,805,805,805,0
|
|
20250206,173400,3004668410,805,805,805,805,0
|
|
20250206,173300,3004668410,805,805,805,805,0
|
|
20250206,173200,3004668410,805,805,805,805,0
|
|
20250206,173100,3004668410,805,805,805,805,0
|
|
20250206,173000,3004668410,805,805,805,805,0
|
|
20250206,172900,3004668410,805,805,805,805,0
|
|
20250206,172800,3004668410,805,805,805,805,0
|
|
20250206,172700,3004668410,805,805,805,805,0
|
|
20250206,172600,3004668410,805,805,805,805,0
|
|
20250206,172500,3004668410,805,805,805,805,0
|
|
20250206,172400,3004668410,805,805,805,805,0
|
|
20250206,172300,3004668410,805,805,805,805,0
|
|
20250206,172200,3004668410,805,805,805,805,0
|
|
20250206,172100,3004668410,805,805,805,805,0
|
|
20250206,172000,3004668410,805,805,805,805,0
|
|
20250206,171900,3004668410,805,805,805,805,0
|
|
20250206,171800,3004668410,805,805,805,805,0
|
|
20250206,171700,3004668410,805,805,805,805,0
|
|
20250206,171600,3004668410,805,805,805,805,0
|
|
20250206,171500,3004668410,805,805,805,805,0
|
|
20250206,171400,3004668410,805,805,805,805,0
|
|
20250206,171300,3004668410,805,805,805,805,0
|
|
20250206,171200,3004668410,805,805,805,805,0
|
|
20250206,171100,3004668410,805,805,805,805,0
|
|
20250206,171000,3004668410,805,805,805,805,0
|
|
20250206,170900,3004668410,805,805,805,805,0
|
|
20250206,170800,3004668410,805,805,805,805,0
|
|
20250206,170700,3004668410,805,805,805,805,0
|
|
20250206,170600,3004668410,805,805,805,805,31301
|
|
20250206,170500,3004668410,805,805,805,805,0
|
|
20250206,170400,3004668410,805,805,805,805,0
|
|
20250206,170300,3004668410,805,805,805,805,0
|
|
20250206,170200,3004668410,805,805,805,805,0
|
|
20250206,170100,3004668410,805,805,805,805,0
|
|
20250206,170000,3004668410,805,805,805,805,0
|
|
20250206,165900,3004668410,805,805,805,805,0
|
|
20250206,165800,3004668410,805,805,805,805,0
|
|
20250206,165700,3004668410,805,805,805,805,0
|
|
20250206,165600,3004668410,805,805,805,805,0
|
|
20250206,165500,3004668410,805,805,805,805,0
|
|
20250206,165400,3004668410,805,805,805,805,0
|
|
20250206,165300,3004668410,805,805,805,805,0
|
|
20250206,165200,3004668410,805,805,805,805,0
|
|
20250206,165100,3004668410,805,805,805,805,0
|
|
20250206,165000,3004668410,805,805,805,805,0
|
|
20250206,164900,3004668410,805,805,805,805,0
|
|
20250206,164800,3004668410,805,805,805,805,0
|
|
20250206,164700,3004668410,805,805,805,805,0
|
|
20250206,164600,3004668410,805,805,805,805,0
|
|
20250206,164500,3004668410,805,805,805,805,0
|
|
20250206,164400,3004668410,805,805,805,805,0
|
|
20250206,164300,3004668410,805,805,805,805,0
|
|
20250206,164200,3004668410,805,805,805,805,0
|
|
20250206,164100,3004668410,805,805,805,805,0
|
|
20250206,164000,3004668410,805,805,805,805,0
|
|
20250206,163900,3004668410,805,805,805,805,0
|
|
20250206,163800,3004668410,805,805,805,805,0
|
|
20250206,163700,3004668410,805,805,805,805,0
|
|
20250206,163600,3004668410,805,805,805,805,31301
|
|
20250206,163500,3004668410,805,805,805,805,0
|
|
20250206,163400,3004668410,805,805,805,805,0
|
|
20250206,163300,3004668410,805,805,805,805,0
|
|
20250206,163200,3004668410,805,805,805,805,0
|
|
20250206,163100,3004668410,805,805,805,805,0
|
|
20250206,163000,3004668410,805,805,805,805,0
|
|
20250206,162900,3004668410,805,805,805,805,0
|
|
20250206,162800,3004668410,805,805,805,805,0
|
|
20250206,162700,3004668410,805,805,805,805,0
|
|
20250206,162600,3004668410,805,805,805,805,0
|
|
20250206,162500,3004668410,805,805,805,805,0
|
|
20250206,162400,3004668410,805,805,805,805,0
|
|
20250206,162300,3004668410,805,805,805,805,0
|
|
20250206,162200,3004668410,805,805,805,805,0
|
|
20250206,162100,3004668410,805,805,805,805,0
|
|
20250206,162000,3004668410,805,805,805,805,0
|
|
20250206,161900,3004668410,805,805,805,805,0
|
|
20250206,161800,3004668410,805,805,805,805,0
|
|
20250206,161700,3004668410,805,805,805,805,0
|
|
20250206,161600,3004668410,805,805,805,805,0
|
|
20250206,161500,3004668410,805,805,805,805,0
|
|
20250206,161400,3004668410,805,805,805,805,0
|
|
20250206,161300,3004668410,805,805,805,805,0
|
|
20250206,161200,3004668410,805,805,805,805,0
|
|
20250206,161100,3004668410,805,805,805,805,0
|
|
20250206,161000,3004668410,805,805,805,805,0
|
|
20250206,160900,3004668410,805,805,805,805,0
|
|
20250206,160800,3004668410,805,805,805,805,0
|
|
20250206,160700,3004668410,805,805,805,805,0
|
|
20250206,160600,3004668410,805,805,805,805,31301
|
|
20250206,160500,3004668410,805,805,805,805,0
|
|
20250206,160400,3004668410,805,805,805,805,0
|
|
20250206,160300,3004668410,805,805,805,805,0
|
|
20250206,160200,3004668410,805,805,805,805,0
|
|
20250206,160100,3004668410,805,805,805,805,0
|
|
20250206,160000,3004668410,805,805,805,805,0
|
|
20250206,155900,3004668410,805,805,805,805,0
|
|
20250206,155800,3004668410,805,805,805,805,0
|
|
20250206,155700,3004668410,805,805,805,805,0
|
|
20250206,155600,3004668410,805,805,805,805,0
|
|
20250206,155500,3004668410,805,805,805,805,0
|
|
20250206,155400,3004668410,805,805,805,805,0
|
|
20250206,155300,3004668410,805,805,805,805,0
|
|
20250206,155200,3004668410,805,805,805,805,0
|
|
20250206,155100,3004668410,805,805,805,805,0
|
|
20250206,155000,3004668410,805,805,805,805,0
|
|
20250206,154900,3004668410,805,805,805,805,0
|
|
20250206,154800,3004668410,805,805,805,805,0
|
|
20250206,154700,3004668410,805,805,805,805,0
|
|
20250206,154600,3004668410,805,805,805,805,0
|
|
20250206,154500,3004668410,805,805,805,805,0
|
|
20250206,154400,3004668410,805,805,805,805,0
|
|
20250206,154300,3004668410,805,805,805,805,0
|
|
20250206,154200,3004668410,805,805,805,805,0
|
|
20250206,154100,3004668410,805,805,805,805,0
|
|
20250206,154000,3004668410,805,805,805,805,0
|
|
20250206,153900,3004668410,805,805,805,805,0
|
|
20250206,153800,3004668410,805,805,805,805,0
|
|
20250206,153700,3004668410,805,805,805,805,0
|
|
20250206,153600,3004668410,805,805,805,805,31301
|
|
20250206,153500,3004668410,805,805,805,805,0
|
|
20250206,153400,3004668410,805,805,805,805,0
|
|
20250206,153300,3004668410,805,805,805,805,0
|
|
20250206,153200,3004668410,805,805,805,805,0
|
|
20250206,153100,3004668410,805,805,805,805,0
|
|
20250206,153000,3004668410,805,805,805,805,31301
|
|
20250206,152900,2979471105,806,806,806,806,0
|
|
20250206,152800,2979471105,806,806,806,806,0
|
|
20250206,152700,2979471105,806,806,806,806,0
|
|
20250206,152600,2979471105,806,806,806,806,0
|
|
20250206,152500,2979471105,806,806,806,806,0
|
|
20250206,152400,2979471105,806,806,806,806,0
|
|
20250206,152300,2979471105,806,806,806,806,0
|
|
20250206,152200,2979471105,806,806,806,806,0
|
|
20250206,152100,2979471105,806,806,806,806,0
|
|
20250206,152000,2979471105,806,806,806,806,0
|
|
20250206,151900,2979471105,806,805,807,805,23947
|
|
20250206,151800,2960182956,805,806,806,805,3208
|
|
20250206,151700,2957599618,806,805,806,804,9717
|
|
20250206,151600,2949776959,805,805,805,804,16589
|
|
20250206,151500,2936422874,804,804,804,803,11663
|
|
20250206,151400,2927051118,803,804,804,803,7922
|
|
20250206,151300,2920689121,803,803,804,803,9577
|
|
20250206,151200,2912996669,803,804,804,801,13163
|
|
20250206,151100,2902424966,804,803,804,803,10800
|
|
20250206,151000,2893742724,803,803,803,802,8311
|
|
20250206,150900,2887076417,803,803,804,803,2659
|
|
20250206,150800,2884941039,803,802,803,802,12020
|
|
20250206,150700,2875293569,802,802,803,801,9305
|
|
20250206,150600,2867831514,802,803,803,802,6317
|
|
20250206,150500,2862763963,802,801,802,800,6625
|
|
20250206,150400,2857453723,801,802,802,800,10231
|
|
20250206,150300,2849257442,802,802,802,802,3724
|
|
20250206,150200,2846270794,802,800,803,799,3868
|
|
20250206,150100,2843173909,799,801,801,798,29727
|
|
20250206,150000,2819429907,801,801,802,799,32979
|
|
20250206,145900,2793043576,801,802,802,800,14319
|
|
20250206,145800,2781574642,803,804,804,803,7711
|
|
20250206,145700,2775380049,804,804,805,804,808
|
|
20250206,145600,2774730216,804,805,805,804,4209
|
|
20250206,145500,2771342474,805,806,806,802,14821
|
|
20250206,145400,2759448927,806,803,806,803,18901
|
|
20250206,145300,2744240796,803,802,804,802,13115
|
|
20250206,145200,2733719698,802,802,802,800,11774
|
|
20250206,145100,2724284133,801,802,802,801,32917
|
|
20250206,145000,2697888130,802,799,802,799,17810
|
|
20250206,144900,2683639888,799,799,800,797,7410
|
|
20250206,144800,2677722857,799,803,804,798,160811
|
|
20250206,144700,2548975773,803,806,807,803,38987
|
|
20250206,144600,2517659738,804,808,808,802,163752
|
|
20250206,144500,2385862669,808,808,808,807,11368
|
|
20250206,144400,2376682084,809,809,809,808,3517
|
|
20250206,144300,2373837331,808,807,809,807,215
|
|
20250206,144200,2373663412,808,806,808,806,3671
|
|
20250206,144100,2370702589,807,807,807,805,11292
|
|
20250206,144000,2361600948,807,808,810,806,19934
|
|
20250206,143900,2345529111,807,811,811,807,145102
|
|
20250206,143800,2228192737,810,811,811,810,18697
|
|
20250206,143700,2213036446,812,812,812,811,322
|
|
20250206,143600,2212775069,811,811,812,811,1065
|
|
20250206,143500,2211911154,812,812,812,812,102
|
|
20250206,143400,2211828330,812,811,812,811,4187
|
|
20250206,143300,2208432438,811,811,812,811,10364
|
|
20250206,143200,2200027229,812,812,812,811,785
|
|
20250206,143100,2199389838,811,812,812,811,980
|
|
20250206,143000,2198594470,811,811,811,811,0
|
|
20250206,142900,2198594470,811,813,813,811,463
|
|
20250206,142800,2198218787,812,812,812,811,4300
|
|
20250206,142700,2194727371,812,812,812,812,404
|
|
20250206,142600,2194399323,812,812,812,812,109
|
|
20250206,142500,2194310815,812,814,814,812,29
|
|
20250206,142400,2194287265,812,812,812,812,510
|
|
20250206,142300,2193873145,812,813,814,811,1398
|
|
20250206,142200,2192736528,813,811,813,810,7161
|
|
20250206,142100,2186924600,810,811,811,810,3542
|
|
20250206,142000,2184052177,811,812,812,811,2130
|
|
20250206,141900,2182324740,812,811,812,811,28
|
|
20250206,141800,2182302008,811,811,811,811,8347
|
|
20250206,141700,2175532591,811,812,812,811,3576
|
|
20250206,141600,2172631754,811,812,812,811,2039
|
|
20250206,141500,2170976121,812,812,812,811,29
|
|
20250206,141400,2170952574,811,813,813,811,1767
|
|
20250206,141300,2169517537,813,811,813,811,3510
|
|
20250206,141200,2166670923,811,812,812,811,12132
|
|
20250206,141100,2156831660,813,811,813,811,2049
|
|
20250206,141000,2155169855,812,811,812,811,868
|
|
20250206,140900,2154465859,811,812,813,811,3191
|
|
20250206,140800,2151874259,812,811,813,811,7547
|
|
20250206,140700,2145746667,811,811,811,811,3230
|
|
20250206,140600,2143127137,811,811,811,810,3996
|
|
20250206,140500,2139886492,811,812,812,811,31155
|
|
20250206,140400,2114617782,812,812,812,812,3479
|
|
20250206,140300,2111792834,812,811,812,811,192
|
|
20250206,140200,2111637092,812,810,812,810,583
|
|
20250206,140100,2111164696,810,812,812,810,5732
|
|
20250206,140000,2106518012,812,812,812,812,55
|
|
20250206,135900,2106473352,810,810,810,810,636
|
|
20250206,135800,2105958192,810,810,813,809,24168
|
|
20250206,135700,2086400790,811,810,811,809,2175
|
|
20250206,135600,2084639082,811,812,814,810,43762
|
|
20250206,135500,2049149336,811,812,814,809,98234
|
|
20250206,135400,1969550320,812,812,814,812,6964
|
|
20250206,135300,1963895452,811,813,814,811,34139
|
|
20250206,135200,1936187938,814,813,814,813,1886
|
|
20250206,135100,1934654144,813,814,814,813,1917
|
|
20250206,135000,1933093846,814,814,814,814,2574
|
|
20250206,134900,1930998610,814,816,816,814,3212
|
|
20250206,134800,1928381082,815,815,815,815,700
|
|
20250206,134700,1927810582,815,815,815,815,200
|
|
20250206,134600,1927647582,815,816,817,815,935
|
|
20250206,134500,1926884942,817,816,818,816,4442
|
|
20250206,134400,1923254306,816,816,817,816,9976
|
|
20250206,134300,1915105270,816,816,816,815,966
|
|
20250206,134200,1914317015,816,816,816,816,601
|
|
20250206,134100,1913826599,816,816,816,816,1058
|
|
20250206,134000,1912963271,816,816,816,816,1496
|
|
20250206,133900,1911742535,816,816,816,816,6295
|
|
20250206,133800,1906605815,816,815,816,815,8823
|
|
20250206,133700,1899415068,815,815,815,815,1060
|
|
20250206,133600,1898551168,815,815,815,815,508
|
|
20250206,133500,1898137148,812,814,814,812,1873
|
|
20250206,133400,1896613356,812,812,812,812,5504
|
|
20250206,133300,1892144108,812,814,814,812,2142
|
|
20250206,133200,1890403429,814,814,815,814,2515
|
|
20250206,133100,1888355719,814,812,814,812,436
|
|
20250206,133000,1888000835,812,813,813,812,993
|
|
20250206,132900,1887193554,812,814,814,812,11313
|
|
20250206,132800,1878003755,814,815,815,814,1658
|
|
20250206,132700,1876654142,815,815,815,814,2408
|
|
20250206,132600,1874693837,815,815,815,815,700
|
|
20250206,132500,1874123337,815,815,816,815,4698
|
|
20250206,132400,1870294063,815,813,815,813,17240
|
|
20250206,132300,1856249754,813,813,813,813,122
|
|
20250206,132200,1856150568,814,813,814,813,10440
|
|
20250206,132100,1847661908,814,814,814,814,30
|
|
20250206,132000,1847637488,814,814,815,814,5174
|
|
20250206,131900,1843425851,814,813,814,813,6550
|
|
20250206,131800,1838100700,813,813,813,812,792
|
|
20250206,131700,1837457294,812,812,813,812,9032
|
|
20250206,131600,1830123309,813,813,814,813,12722
|
|
20250206,131500,1819770856,813,814,814,811,5896
|
|
20250206,131400,1814988916,814,814,814,814,2252
|
|
20250206,131300,1813155788,814,814,815,811,2106
|
|
20250206,131200,1811441746,814,813,814,810,50539
|
|
20250206,131100,1770451037,814,814,814,814,865
|
|
20250206,131000,1769746927,814,814,815,812,1133
|
|
20250206,130900,1768825208,815,815,815,814,534
|
|
20250206,130800,1768390160,815,815,815,815,1500
|
|
20250206,130700,1767167660,815,815,815,815,0
|
|
20250206,130600,1767167660,815,812,815,812,219
|
|
20250206,130500,1766989823,811,814,814,811,5976
|
|
20250206,130400,1762135779,814,815,815,814,1615
|
|
20250206,130300,1760821168,815,815,815,815,216
|
|
20250206,130200,1760645128,815,815,815,814,2445
|
|
20250206,130100,1758652458,815,814,816,814,19857
|
|
20250206,130000,1742476439,815,811,815,811,25737
|
|
20250206,125900,1721561950,811,811,812,811,1478
|
|
20250206,125800,1720363090,811,811,811,810,2477
|
|
20250206,125700,1718354252,811,813,813,811,13391
|
|
20250206,125600,1707491970,813,813,813,812,15957
|
|
20250206,125500,1694526467,813,813,813,813,1744
|
|
20250206,125400,1693108595,812,812,812,812,3545
|
|
20250206,125300,1690230055,812,812,812,812,1466
|
|
20250206,125200,1689039663,812,811,812,811,804
|
|
20250206,125100,1688387319,811,812,812,810,15012
|
|
20250206,125000,1676213311,812,811,812,810,3244
|
|
20250206,124900,1673582474,811,812,812,811,8587
|
|
20250206,124800,1666617917,812,812,813,812,5595
|
|
20250206,124700,1662074176,812,811,812,811,447
|
|
20250206,124600,1661711349,811,811,812,810,4225
|
|
20250206,124500,1658287421,811,811,811,810,6067
|
|
20250206,124400,1653370107,811,811,811,811,3424
|
|
20250206,124300,1650593243,811,811,811,810,3767
|
|
20250206,124200,1647539108,811,811,811,810,23366
|
|
20250206,124100,1628594782,812,813,813,811,24561
|
|
20250206,124000,1608657015,813,813,813,812,3767
|
|
20250206,123900,1605596945,813,812,813,812,1853
|
|
20250206,123800,1604092209,813,813,813,812,3454
|
|
20250206,123700,1601284816,812,812,813,812,4438
|
|
20250206,123600,1597681109,812,813,814,812,7874
|
|
20250206,123500,1591281343,814,814,814,814,1701
|
|
20250206,123400,1589896729,814,814,814,813,42736
|
|
20250206,123300,1555147051,814,815,815,814,8700
|
|
20250206,123200,1548064942,814,813,814,813,1905
|
|
20250206,123100,1546514472,812,813,813,812,1267
|
|
20250206,123000,1545485508,813,813,813,813,3220
|
|
20250206,122900,1542867648,813,814,814,813,7600
|
|
20250206,122800,1536688803,814,814,814,814,351
|
|
20250206,122700,1536403089,814,814,814,814,134
|
|
20250206,122600,1536294013,815,816,816,815,6725
|
|
20250206,122500,1530813135,816,816,816,816,4
|
|
20250206,122400,1530809871,815,814,815,814,11861
|
|
20250206,122300,1521150454,814,815,815,814,2484
|
|
20250206,122200,1519126001,814,815,815,814,3365
|
|
20250206,122100,1516383933,815,814,815,813,6554
|
|
20250206,122000,1511050999,815,815,815,814,853
|
|
20250206,121900,1510356054,814,814,814,813,1443
|
|
20250206,121800,1509182184,814,815,815,814,4657
|
|
20250206,121700,1505391074,815,815,815,815,3865
|
|
20250206,121600,1502241099,815,816,816,815,150
|
|
20250206,121500,1502118848,815,815,815,815,1288
|
|
20250206,121400,1501069128,815,816,816,815,101
|
|
20250206,121300,1500986812,815,814,815,814,142
|
|
20250206,121200,1500871223,814,816,816,814,1000
|
|
20250206,121100,1500056509,816,816,816,816,1052
|
|
20250206,121000,1499198077,816,816,816,814,2062
|
|
20250206,120900,1497519200,816,815,816,815,365
|
|
20250206,120800,1497221716,815,815,815,815,19
|
|
20250206,120700,1497206231,815,815,815,815,821
|
|
20250206,120600,1496537116,815,813,815,813,16594
|
|
20250206,120500,1483033414,813,813,813,813,162
|
|
20250206,120400,1482901708,814,814,814,814,216
|
|
20250206,120300,1482725884,814,813,814,813,1319
|
|
20250206,120200,1481652831,813,813,813,813,3981
|
|
20250206,120100,1478416278,814,813,814,813,2837
|
|
20250206,120000,1476108460,814,814,815,814,2763
|
|
20250206,115900,1473858303,815,814,815,813,6001
|
|
20250206,115800,1468973916,814,815,816,814,3183
|
|
20250206,115700,1466380706,814,814,815,814,1140
|
|
20250206,115600,1465452743,814,814,815,814,3258
|
|
20250206,115500,1462799523,814,813,814,813,641
|
|
20250206,115400,1462277990,813,814,814,813,1032
|
|
20250206,115300,1461438442,813,814,814,813,310
|
|
20250206,115200,1461186141,814,815,815,814,36420
|
|
20250206,115100,1431538478,814,815,816,814,3331
|
|
20250206,115000,1428823863,816,816,816,816,2
|
|
20250206,114900,1428822231,815,815,815,815,0
|
|
20250206,114800,1428822231,815,814,815,814,4153
|
|
20250206,114700,1425437689,814,814,815,814,10192
|
|
20250206,114600,1417141400,814,814,814,814,518
|
|
20250206,114500,1416719748,813,814,814,813,36
|
|
20250206,114400,1416690453,814,815,815,813,3472
|
|
20250206,114300,1413862108,814,813,815,813,11792
|
|
20250206,114200,1404253589,814,813,815,813,1975
|
|
20250206,114100,1402647889,814,815,815,814,420
|
|
20250206,114000,1402305898,815,815,815,815,1600
|
|
20250206,113900,1401001898,814,813,815,813,565
|
|
20250206,113800,1400542003,813,813,813,813,3059
|
|
20250206,113700,1398055036,814,814,814,813,9284
|
|
20250206,113600,1390497863,814,814,814,813,3198
|
|
20250206,113500,1387895371,813,814,814,813,6684
|
|
20250206,113400,1382455510,814,814,814,814,538
|
|
20250206,113300,1382017578,813,814,814,813,500
|
|
20250206,113200,1381610819,812,814,814,812,4003
|
|
20250206,113100,1378358346,814,812,815,812,4843
|
|
20250206,113000,1374415983,812,814,814,812,15729
|
|
20250206,112900,1361644027,815,814,815,814,3408
|
|
20250206,112800,1358867507,812,811,812,811,977
|
|
20250206,112700,1358074783,811,813,813,811,23049
|
|
20250206,112600,1339360720,813,816,816,813,3246
|
|
20250206,112500,1336717849,816,816,816,816,126
|
|
20250206,112400,1336615033,817,816,817,816,5976
|
|
20250206,112300,1331737465,816,816,817,815,8084
|
|
20250206,112200,1325137969,817,815,817,815,11077
|
|
20250206,112100,1316098026,815,814,815,814,4678
|
|
20250206,112000,1312289631,812,812,813,812,2882
|
|
20250206,111900,1309948703,812,811,812,811,3694
|
|
20250206,111800,1306950695,812,812,812,811,13290
|
|
20250206,111700,1296167455,812,812,812,811,7851
|
|
20250206,111600,1289799721,812,813,813,812,326
|
|
20250206,111500,1289534723,813,813,813,813,1837
|
|
20250206,111400,1288041242,813,814,814,813,1507
|
|
20250206,111300,1286815624,814,814,814,813,25
|
|
20250206,111200,1286795275,814,813,814,813,745
|
|
20250206,111100,1286188970,813,813,813,813,273
|
|
20250206,111000,1285967021,813,813,813,812,5289
|
|
20250206,110900,1281671064,813,814,814,812,1835
|
|
20250206,110800,1280179121,814,813,814,813,2310
|
|
20250206,110700,1278300772,814,814,814,814,500
|
|
20250206,110600,1277893772,814,813,814,813,2822
|
|
20250206,110500,1275596764,813,813,813,813,1220
|
|
20250206,110400,1274604904,812,813,814,812,12533
|
|
20250206,110300,1264406215,813,812,813,812,3627
|
|
20250206,110200,1261459592,812,811,812,810,7387
|
|
20250206,110100,1255468825,811,812,812,811,10032
|
|
20250206,110000,1247327276,811,813,813,811,10764
|
|
20250206,105900,1238589264,814,814,815,814,2639
|
|
20250206,105800,1236440118,814,810,814,810,56443
|
|
20250206,105700,1190656866,810,810,811,809,2682
|
|
20250206,105600,1188485008,811,811,811,810,22899
|
|
20250206,105500,1169930703,811,814,814,810,26199
|
|
20250206,105400,1148697068,814,815,815,811,24153
|
|
20250206,105300,1129075476,815,817,818,815,20510
|
|
20250206,105200,1112355209,817,817,819,817,2840
|
|
20250206,105100,1110034239,816,817,817,815,12037
|
|
20250206,105000,1100211551,817,817,819,817,3548
|
|
20250206,104900,1097312025,819,817,819,816,9686
|
|
20250206,104800,1089404107,817,818,819,816,8202
|
|
20250206,104700,1082699932,819,816,820,816,23407
|
|
20250206,104600,1063554120,816,816,816,815,7747
|
|
20250206,104500,1057238095,815,814,816,813,18729
|
|
20250206,104400,1042002852,813,818,819,813,75468
|
|
20250206,104300,980414219,817,820,820,817,28358
|
|
20250206,104200,957194516,820,820,820,819,2944
|
|
20250206,104100,954781665,820,820,820,819,7794
|
|
20250206,104000,948390670,820,820,820,818,9025
|
|
20250206,103900,940998747,819,820,821,817,29234
|
|
20250206,103800,917067374,820,822,822,820,15509
|
|
20250206,103700,904343191,822,822,822,820,4739
|
|
20250206,103600,900451931,822,822,822,822,655
|
|
20250206,103500,899913521,822,822,822,822,1639
|
|
20250206,103400,898566263,822,822,824,822,10492
|
|
20250206,103300,889941833,822,823,823,822,3389
|
|
20250206,103200,887155035,823,824,824,823,1659
|
|
20250206,103100,885788070,824,822,824,821,11429
|
|
20250206,103000,876391353,822,822,823,822,6680
|
|
20250206,102900,870897435,823,824,824,821,68
|
|
20250206,102800,870841472,824,826,826,820,1794
|
|
20250206,102700,869365350,826,826,826,820,27006
|
|
20250206,102600,847205675,826,826,826,822,7546
|
|
20250206,102500,841000957,824,826,827,824,5296
|
|
20250206,102400,836629688,828,828,828,828,296
|
|
20250206,102300,836384600,828,828,828,826,2704
|
|
20250206,102200,834150736,828,828,828,828,1855
|
|
20250206,102100,832614796,828,828,828,828,557
|
|
20250206,102000,832153600,828,828,828,825,303
|
|
20250206,101900,831903316,828,825,828,825,728
|
|
20250206,101800,831302680,825,826,826,823,13583
|
|
20250206,101700,820119271,826,829,829,826,5094
|
|
20250206,101600,815899557,829,831,831,829,4260
|
|
20250206,101500,812367613,830,828,830,823,32385
|
|
20250206,101400,785540150,826,825,826,822,10982
|
|
20250206,101300,776496942,824,826,826,824,9225
|
|
20250206,101200,768894687,826,826,826,826,807
|
|
20250206,101100,768228105,826,826,826,824,7474
|
|
20250206,101000,762062671,826,828,828,826,11062
|
|
20250206,100900,752903413,828,828,828,825,3688
|
|
20250206,100800,749860101,825,827,827,825,5688
|
|
20250206,100700,745159769,827,828,828,825,466
|
|
20250206,100600,744775084,825,824,825,824,11154
|
|
20250206,100500,735575918,825,826,829,825,8196
|
|
20250206,100400,728810131,829,828,829,825,4058
|
|
20250206,100300,725454326,829,829,829,827,4296
|
|
20250206,100200,721898534,830,827,830,827,190
|
|
20250206,100100,721741394,827,827,827,827,3957
|
|
20250206,100000,718468955,827,830,830,826,4383
|
|
20250206,095900,714844787,830,826,830,826,2002
|
|
20250206,095800,713191127,830,826,830,826,10884
|
|
20250206,095700,704163952,826,826,826,824,5309
|
|
20250206,095600,699786486,825,827,830,825,3926
|
|
20250206,095500,696544075,830,830,830,830,198
|
|
20250206,095400,696379735,830,830,830,830,4207
|
|
20250206,095300,692887925,830,830,830,825,61006
|
|
20250206,095200,642483463,830,833,833,830,8079
|
|
20250206,095100,635774601,832,834,834,832,1858
|
|
20250206,095000,634228166,834,835,835,834,4620
|
|
20250206,094900,630371626,835,835,835,835,2530
|
|
20250206,094800,628259076,836,837,837,836,122
|
|
20250206,094700,628157082,835,837,837,835,3530
|
|
20250206,094600,625205492,837,836,837,835,3168
|
|
20250206,094500,622558908,836,834,836,834,8950
|
|
20250206,094400,615086536,834,834,834,834,1449
|
|
20250206,094300,613878070,834,831,834,831,6440
|
|
20250206,094200,608513734,830,833,833,830,1696
|
|
20250206,094100,607104576,833,833,834,833,7455
|
|
20250206,094000,600893961,834,831,834,831,7220
|
|
20250206,093900,594885783,831,830,831,829,3049
|
|
20250206,093800,592354030,830,829,830,829,260
|
|
20250206,093700,592138430,829,827,829,825,5318
|
|
20250206,093600,587741638,827,832,832,826,18215
|
|
20250206,093500,572632910,832,832,832,831,111
|
|
20250206,093400,572540561,832,833,833,831,5267
|
|
20250206,093300,568162222,833,833,833,831,7082
|
|
20250206,093200,562275846,831,832,832,831,1488
|
|
20250206,093100,561038719,832,833,833,831,7916
|
|
20250206,093000,554454772,833,833,833,831,545
|
|
20250206,092900,554001164,833,832,833,831,8077
|
|
20250206,092800,547281216,831,832,833,831,10107
|
|
20250206,092700,538872983,832,832,833,832,5567
|
|
20250206,092600,534241202,833,832,834,832,12675
|
|
20250206,092500,523681903,832,834,834,832,6725
|
|
20250206,092400,518080935,834,835,835,833,5904
|
|
20250206,092300,513151882,835,834,835,832,5756
|
|
20250206,092200,508350884,835,835,835,831,3652
|
|
20250206,092100,505312698,835,835,835,831,8333
|
|
20250206,092000,498378850,835,837,837,831,17751
|
|
20250206,091900,483607383,836,839,839,835,6751
|
|
20250206,091800,477949059,839,838,839,835,21462
|
|
20250206,091700,459945602,838,838,839,837,51307
|
|
20250206,091600,416993305,837,840,840,836,59603
|
|
20250206,091500,367098906,841,841,841,837,18605
|
|
20250206,091400,351468536,841,844,845,841,25433
|
|
20250206,091300,330017479,845,845,846,842,42746
|
|
20250206,091200,293978447,845,835,846,834,43683
|
|
20250206,091100,257285274,835,832,835,832,5095
|
|
20250206,091000,253030955,835,832,835,832,11849
|
|
20250206,090900,243163730,832,835,838,832,14294
|
|
20250206,090800,231226763,834,830,834,830,14369
|
|
20250206,090700,219283955,829,833,833,825,23494
|
|
20250206,090600,199800890,834,835,837,834,5079
|
|
20250206,090500,195557292,835,833,836,830,12498
|
|
20250206,090400,185137114,833,830,834,830,10997
|
|
20250206,090300,175998359,834,834,835,834,1929
|
|
20250206,090200,174388727,834,846,846,819,73842
|
|
20250206,090100,112511040,846,833,848,824,101468
|
|
20250206,090000,27753645,830,828,830,825,33511
|