613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,191000,1680164349,902,902,902,902,11177
|
|
20250204,190900,1680164349,902,902,902,902,0
|
|
20250204,190800,1680164349,902,902,902,902,0
|
|
20250204,190700,1680164349,902,902,902,902,0
|
|
20250204,190600,1680164349,902,902,902,902,0
|
|
20250204,190500,1680164349,902,902,902,902,0
|
|
20250204,190400,1680164349,902,902,902,902,0
|
|
20250204,190300,1680164349,902,902,902,902,0
|
|
20250204,190200,1680164349,902,902,902,902,0
|
|
20250204,190100,1680164349,902,902,902,902,0
|
|
20250204,190000,1680164349,902,902,902,902,0
|
|
20250204,185900,1680164349,902,902,902,902,0
|
|
20250204,185800,1680164349,902,902,902,902,0
|
|
20250204,185700,1680164349,902,902,902,902,0
|
|
20250204,185600,1680164349,902,902,902,902,0
|
|
20250204,185500,1680164349,902,902,902,902,0
|
|
20250204,185400,1680164349,902,902,902,902,0
|
|
20250204,185300,1680164349,902,902,902,902,0
|
|
20250204,185200,1680164349,902,902,902,902,0
|
|
20250204,185100,1680164349,902,902,902,902,0
|
|
20250204,185000,1680164349,902,902,902,902,0
|
|
20250204,184900,1680164349,902,902,902,902,0
|
|
20250204,184800,1680164349,902,902,902,902,0
|
|
20250204,184700,1680164349,902,902,902,902,0
|
|
20250204,184600,1680164349,902,902,902,902,0
|
|
20250204,184500,1680164349,902,902,902,902,0
|
|
20250204,184400,1680164349,902,902,902,902,0
|
|
20250204,184300,1680164349,902,902,902,902,0
|
|
20250204,184200,1680164349,902,902,902,902,0
|
|
20250204,184100,1680164349,902,902,902,902,0
|
|
20250204,184000,1680164349,902,902,902,902,11177
|
|
20250204,183900,1680164349,902,902,902,902,0
|
|
20250204,183800,1680164349,902,902,902,902,0
|
|
20250204,183700,1680164349,902,902,902,902,0
|
|
20250204,183600,1680164349,902,902,902,902,0
|
|
20250204,183500,1680164349,902,902,902,902,0
|
|
20250204,183400,1680164349,902,902,902,902,0
|
|
20250204,183300,1680164349,902,902,902,902,0
|
|
20250204,183200,1680164349,902,902,902,902,0
|
|
20250204,183100,1680164349,902,902,902,902,0
|
|
20250204,183000,1680164349,902,902,902,902,0
|
|
20250204,182900,1680164349,902,902,902,902,0
|
|
20250204,182800,1680164349,902,902,902,902,0
|
|
20250204,182700,1680164349,902,902,902,902,0
|
|
20250204,182600,1680164349,902,902,902,902,0
|
|
20250204,182500,1680164349,902,902,902,902,0
|
|
20250204,182400,1680164349,902,902,902,902,0
|
|
20250204,182300,1680164349,902,902,902,902,0
|
|
20250204,182200,1680164349,902,902,902,902,0
|
|
20250204,182100,1680164349,902,902,902,902,0
|
|
20250204,182000,1680164349,902,902,902,902,0
|
|
20250204,181900,1680164349,902,902,902,902,0
|
|
20250204,181800,1680164349,902,902,902,902,0
|
|
20250204,181700,1680164349,902,902,902,902,0
|
|
20250204,181600,1680164349,902,902,902,902,0
|
|
20250204,181500,1680164349,902,902,902,902,0
|
|
20250204,181400,1680164349,902,902,902,902,0
|
|
20250204,181300,1680164349,902,902,902,902,0
|
|
20250204,181200,1680164349,902,902,902,902,0
|
|
20250204,181100,1680164349,902,902,902,902,0
|
|
20250204,181000,1680164349,902,902,902,902,11177
|
|
20250204,180900,1680164349,902,902,902,902,0
|
|
20250204,180800,1680164349,902,902,902,902,0
|
|
20250204,180700,1680164349,902,902,902,902,0
|
|
20250204,180600,1680164349,902,902,902,902,0
|
|
20250204,180500,1680164349,902,902,902,902,0
|
|
20250204,180400,1680164349,902,902,902,902,0
|
|
20250204,180300,1680164349,902,902,902,902,0
|
|
20250204,180200,1680164349,902,902,902,902,0
|
|
20250204,180100,1680164349,902,902,902,902,0
|
|
20250204,180000,1680164349,902,902,902,902,0
|
|
20250204,175900,1680164349,902,902,902,902,0
|
|
20250204,175800,1680164349,902,902,902,902,0
|
|
20250204,175700,1680164349,902,902,902,902,0
|
|
20250204,175600,1680164349,902,902,902,902,0
|
|
20250204,175500,1680164349,902,902,902,902,0
|
|
20250204,175400,1680164349,902,902,902,902,0
|
|
20250204,175300,1680164349,902,902,902,902,0
|
|
20250204,175200,1680164349,902,902,902,902,0
|
|
20250204,175100,1680164349,902,902,902,902,0
|
|
20250204,175000,1680164349,902,902,902,902,0
|
|
20250204,174900,1680164349,902,902,902,902,0
|
|
20250204,174800,1680164349,902,902,902,902,0
|
|
20250204,174700,1680164349,902,902,902,902,0
|
|
20250204,174600,1680164349,902,902,902,902,0
|
|
20250204,174500,1680164349,902,902,902,902,0
|
|
20250204,174400,1680164349,902,902,902,902,0
|
|
20250204,174300,1680164349,902,902,902,902,0
|
|
20250204,174200,1680164349,902,902,902,902,0
|
|
20250204,174100,1680164349,902,902,902,902,0
|
|
20250204,174000,1680164349,902,902,902,902,11177
|
|
20250204,173900,1680164349,902,902,902,902,0
|
|
20250204,173800,1680164349,902,902,902,902,0
|
|
20250204,173700,1680164349,902,902,902,902,0
|
|
20250204,173600,1680164349,902,902,902,902,0
|
|
20250204,173500,1680164349,902,902,902,902,0
|
|
20250204,173400,1680164349,902,902,902,902,0
|
|
20250204,173300,1680164349,902,902,902,902,0
|
|
20250204,173200,1680164349,902,902,902,902,0
|
|
20250204,173100,1680164349,902,902,902,902,0
|
|
20250204,173000,1680164349,902,902,902,902,0
|
|
20250204,172900,1680164349,902,902,902,902,0
|
|
20250204,172800,1680164349,902,902,902,902,0
|
|
20250204,172700,1680164349,902,902,902,902,0
|
|
20250204,172600,1680164349,902,902,902,902,0
|
|
20250204,172500,1680164349,902,902,902,902,0
|
|
20250204,172400,1680164349,902,902,902,902,0
|
|
20250204,172300,1680164349,902,902,902,902,0
|
|
20250204,172200,1680164349,902,902,902,902,0
|
|
20250204,172100,1680164349,902,902,902,902,0
|
|
20250204,172000,1680164349,902,902,902,902,0
|
|
20250204,171900,1680164349,902,902,902,902,0
|
|
20250204,171800,1680164349,902,902,902,902,0
|
|
20250204,171700,1680164349,902,902,902,902,0
|
|
20250204,171600,1680164349,902,902,902,902,0
|
|
20250204,171500,1680164349,902,902,902,902,0
|
|
20250204,171400,1680164349,902,902,902,902,0
|
|
20250204,171300,1680164349,902,902,902,902,0
|
|
20250204,171200,1680164349,902,902,902,902,0
|
|
20250204,171100,1680164349,902,902,902,902,0
|
|
20250204,171000,1680164349,902,902,902,902,11177
|
|
20250204,170900,1680164349,902,902,902,902,0
|
|
20250204,170800,1680164349,902,902,902,902,0
|
|
20250204,170700,1680164349,902,902,902,902,0
|
|
20250204,170600,1680164349,902,902,902,902,0
|
|
20250204,170500,1680164349,902,902,902,902,0
|
|
20250204,170400,1680164349,902,902,902,902,0
|
|
20250204,170300,1680164349,902,902,902,902,0
|
|
20250204,170200,1680164349,902,902,902,902,0
|
|
20250204,170100,1680164349,902,902,902,902,0
|
|
20250204,170000,1680164349,902,902,902,902,0
|
|
20250204,165900,1680164349,902,902,902,902,0
|
|
20250204,165800,1680164349,902,902,902,902,0
|
|
20250204,165700,1680164349,902,902,902,902,0
|
|
20250204,165600,1680164349,902,902,902,902,0
|
|
20250204,165500,1680164349,902,902,902,902,0
|
|
20250204,165400,1680164349,902,902,902,902,0
|
|
20250204,165300,1680164349,902,902,902,902,0
|
|
20250204,165200,1680164349,902,902,902,902,0
|
|
20250204,165100,1680164349,902,902,902,902,0
|
|
20250204,165000,1680164349,902,902,902,902,0
|
|
20250204,164900,1680164349,902,902,902,902,0
|
|
20250204,164800,1680164349,902,902,902,902,0
|
|
20250204,164700,1680164349,902,902,902,902,0
|
|
20250204,164600,1680164349,902,902,902,902,0
|
|
20250204,164500,1680164349,902,902,902,902,0
|
|
20250204,164400,1680164349,902,902,902,902,0
|
|
20250204,164300,1680164349,902,902,902,902,0
|
|
20250204,164200,1680164349,902,902,902,902,0
|
|
20250204,164100,1680164349,902,902,902,902,0
|
|
20250204,164000,1680164349,902,902,902,902,11177
|
|
20250204,163900,1680164349,902,902,902,902,0
|
|
20250204,163800,1680164349,902,902,902,902,0
|
|
20250204,163700,1680164349,902,902,902,902,0
|
|
20250204,163600,1680164349,902,902,902,902,0
|
|
20250204,163500,1680164349,902,902,902,902,0
|
|
20250204,163400,1680164349,902,902,902,902,0
|
|
20250204,163300,1680164349,902,902,902,902,0
|
|
20250204,163200,1680164349,902,902,902,902,0
|
|
20250204,163100,1680164349,902,902,902,902,0
|
|
20250204,163000,1680164349,902,902,902,902,0
|
|
20250204,162900,1680164349,902,902,902,902,0
|
|
20250204,162800,1680164349,902,902,902,902,0
|
|
20250204,162700,1680164349,902,902,902,902,0
|
|
20250204,162600,1680164349,902,902,902,902,0
|
|
20250204,162500,1680164349,902,902,902,902,0
|
|
20250204,162400,1680164349,902,902,902,902,0
|
|
20250204,162300,1680164349,902,902,902,902,0
|
|
20250204,162200,1680164349,902,902,902,902,0
|
|
20250204,162100,1680164349,902,902,902,902,0
|
|
20250204,162000,1680164349,902,902,902,902,0
|
|
20250204,161900,1680164349,902,902,902,902,0
|
|
20250204,161800,1680164349,902,902,902,902,0
|
|
20250204,161700,1680164349,902,902,902,902,0
|
|
20250204,161600,1680164349,902,902,902,902,0
|
|
20250204,161500,1680164349,902,902,902,902,0
|
|
20250204,161400,1680164349,902,902,902,902,0
|
|
20250204,161300,1680164349,902,902,902,902,0
|
|
20250204,161200,1680164349,902,902,902,902,0
|
|
20250204,161100,1680164349,902,902,902,902,0
|
|
20250204,161000,1680164349,902,902,902,902,11177
|
|
20250204,160900,1680164349,902,902,902,902,0
|
|
20250204,160800,1680164349,902,902,902,902,0
|
|
20250204,160700,1680164349,902,902,902,902,0
|
|
20250204,160600,1680164349,902,902,902,902,0
|
|
20250204,160500,1680164349,902,902,902,902,0
|
|
20250204,160400,1680164349,902,902,902,902,0
|
|
20250204,160300,1680164349,902,902,902,902,0
|
|
20250204,160200,1680164349,902,902,902,902,0
|
|
20250204,160100,1680164349,902,902,902,902,0
|
|
20250204,160000,1680164349,902,902,902,902,0
|
|
20250204,155900,1680164349,902,902,902,902,0
|
|
20250204,155800,1680164349,902,902,902,902,0
|
|
20250204,155700,1680164349,902,902,902,902,0
|
|
20250204,155600,1680164349,902,902,902,902,0
|
|
20250204,155500,1680164349,902,902,902,902,0
|
|
20250204,155400,1680164349,902,902,902,902,0
|
|
20250204,155300,1680164349,902,902,902,902,0
|
|
20250204,155200,1680164349,902,902,902,902,0
|
|
20250204,155100,1680164349,902,902,902,902,0
|
|
20250204,155000,1680164349,902,902,902,902,0
|
|
20250204,154900,1680164349,902,902,902,902,0
|
|
20250204,154800,1680164349,902,902,902,902,0
|
|
20250204,154700,1680164349,902,902,902,902,0
|
|
20250204,154600,1680164349,902,902,902,902,0
|
|
20250204,154500,1680164349,902,902,902,902,0
|
|
20250204,154400,1680164349,902,902,902,902,0
|
|
20250204,154300,1680164349,902,902,902,902,0
|
|
20250204,154200,1680164349,902,902,902,902,0
|
|
20250204,154100,1680164349,902,902,902,902,0
|
|
20250204,154000,1680164349,902,902,902,902,11177
|
|
20250204,153900,1680164349,902,902,902,902,0
|
|
20250204,153800,1680164349,902,902,902,902,0
|
|
20250204,153700,1680164349,902,902,902,902,0
|
|
20250204,153600,1680164349,902,902,902,902,0
|
|
20250204,153500,1680164349,902,902,902,902,0
|
|
20250204,153400,1680164349,902,902,902,902,0
|
|
20250204,153300,1680164349,902,902,902,902,0
|
|
20250204,153200,1680164349,902,902,902,902,0
|
|
20250204,153100,1680164349,902,902,902,902,0
|
|
20250204,153000,1680164349,902,902,902,902,11177
|
|
20250204,152900,1670082695,902,902,902,902,0
|
|
20250204,152800,1670082695,902,902,902,902,0
|
|
20250204,152700,1670082695,902,902,902,902,0
|
|
20250204,152600,1670082695,902,902,902,902,0
|
|
20250204,152500,1670082695,902,902,902,902,0
|
|
20250204,152400,1670082695,902,902,902,902,0
|
|
20250204,152300,1670082695,902,902,902,902,0
|
|
20250204,152200,1670082695,902,902,902,902,0
|
|
20250204,152100,1670082695,902,902,902,902,0
|
|
20250204,152000,1670082695,902,902,902,902,0
|
|
20250204,151900,1670082695,902,902,902,901,2415
|
|
20250204,151800,1667905901,901,902,902,901,5357
|
|
20250204,151700,1663075187,901,901,902,900,6930
|
|
20250204,151600,1656833242,901,901,902,900,3959
|
|
20250204,151500,1653266333,902,903,904,902,8120
|
|
20250204,151400,1645942079,904,904,904,900,21016
|
|
20250204,151300,1627003770,905,905,905,905,1775
|
|
20250204,151200,1625397395,905,905,906,904,9532
|
|
20250204,151100,1616770868,904,905,905,904,1930
|
|
20250204,151000,1615024439,905,907,907,905,7229
|
|
20250204,150900,1608468025,907,907,907,906,2519
|
|
20250204,150800,1606185700,907,907,907,906,1507
|
|
20250204,150700,1604819741,907,906,907,905,2020
|
|
20250204,150600,1602987616,905,905,905,905,545
|
|
20250204,150500,1602494391,905,907,907,904,2846
|
|
20250204,150400,1599917725,907,906,907,905,6703
|
|
20250204,150300,1593847806,905,906,906,905,8443
|
|
20250204,150200,1586206463,906,906,906,905,2109
|
|
20250204,150100,1584296809,906,907,907,906,3018
|
|
20250204,150000,1581562217,907,905,907,905,2389
|
|
20250204,145900,1579398578,905,907,907,905,1277
|
|
20250204,145800,1578242611,907,906,907,906,159
|
|
20250204,145700,1578098521,906,906,906,906,305
|
|
20250204,145600,1577822191,905,906,906,905,1151
|
|
20250204,145500,1576780535,906,905,906,905,301
|
|
20250204,145400,1576508124,904,904,905,904,273
|
|
20250204,145300,1576261331,906,904,906,903,3462
|
|
20250204,145200,1573131575,904,902,904,902,1246
|
|
20250204,145100,1572005785,903,902,903,902,17
|
|
20250204,145000,1571990448,900,900,900,899,3005
|
|
20250204,144900,1569285951,900,902,902,900,9169
|
|
20250204,144800,1561024534,903,902,903,902,7
|
|
20250204,144700,1561018218,902,902,902,902,0
|
|
20250204,144600,1561018218,902,900,902,900,10711
|
|
20250204,144500,1551360293,900,901,902,900,1308
|
|
20250204,144400,1550183087,900,901,901,900,2768
|
|
20250204,144300,1547689125,902,902,902,901,1041
|
|
20250204,144200,1546750178,902,904,904,902,104
|
|
20250204,144100,1546656368,905,902,905,901,26
|
|
20250204,144000,1546632916,904,901,904,901,4
|
|
20250204,143900,1546629306,906,906,906,906,1
|
|
20250204,143800,1546628400,901,904,904,901,20270
|
|
20250204,143700,1528331998,906,905,906,904,6
|
|
20250204,143600,1528326569,905,905,905,904,11
|
|
20250204,143500,1528316619,904,905,906,904,17378
|
|
20250204,143400,1512598902,906,906,906,904,349
|
|
20250204,143300,1512282712,904,904,907,904,1020
|
|
20250204,143200,1511360116,906,907,907,904,4562
|
|
20250204,143100,1507230387,907,906,907,906,2179
|
|
20250204,143000,1505256201,906,905,906,904,468
|
|
20250204,142900,1504832865,905,904,905,903,3954
|
|
20250204,142800,1501260484,904,904,904,904,5006
|
|
20250204,142700,1496735060,905,905,906,905,5667
|
|
20250204,142600,1491606424,906,907,907,906,3151
|
|
20250204,142500,1488750618,907,906,907,906,341
|
|
20250204,142400,1488441671,906,905,906,904,12
|
|
20250204,142300,1488430802,904,905,905,904,33
|
|
20250204,142200,1488400963,905,907,907,905,3299
|
|
20250204,142100,1485415344,909,909,909,909,804
|
|
20250204,142000,1484684508,905,909,910,904,2552
|
|
20250204,141900,1482374843,906,906,910,906,3108
|
|
20250204,141800,1479549479,906,906,909,906,1094
|
|
20250204,141700,1478558306,907,909,910,907,1004
|
|
20250204,141600,1477647483,910,910,910,908,1396
|
|
20250204,141500,1476379541,910,908,910,906,11094
|
|
20250204,141400,1466316371,909,911,912,909,8714
|
|
20250204,141300,1458393093,912,913,915,908,37048
|
|
20250204,141200,1424604362,913,909,913,906,10282
|
|
20250204,141100,1415247035,906,907,909,906,11943
|
|
20250204,141000,1404396139,908,908,909,906,8130
|
|
20250204,140900,1397018443,908,904,908,904,4462
|
|
20250204,140800,1392972441,905,905,905,904,2830
|
|
20250204,140700,1390412439,904,905,905,904,242
|
|
20250204,140600,1390193510,905,903,906,903,1197
|
|
20250204,140500,1389111587,903,905,905,903,11
|
|
20250204,140400,1389101651,903,904,906,903,740
|
|
20250204,140300,1388432698,905,907,907,905,2753
|
|
20250204,140200,1385939677,905,906,908,905,2979
|
|
20250204,140100,1383238076,906,904,907,904,3231
|
|
20250204,140000,1380314139,904,903,904,903,56
|
|
20250204,135900,1380263536,903,903,903,903,404
|
|
20250204,135800,1379898724,903,904,904,903,1289
|
|
20250204,135700,1378734748,903,904,904,903,428
|
|
20250204,135600,1378347856,903,904,904,903,747
|
|
20250204,135500,1377673311,904,903,904,903,658
|
|
20250204,135400,1377079132,904,901,904,900,3874
|
|
20250204,135300,1373584763,899,897,901,897,3027
|
|
20250204,135200,1370860499,899,900,901,897,79
|
|
20250204,135100,1370789454,897,898,901,897,625
|
|
20250204,135000,1370227650,897,898,901,897,586
|
|
20250204,134900,1369701418,898,899,899,898,45
|
|
20250204,134800,1369661000,898,899,899,898,1199
|
|
20250204,134700,1368583449,899,901,901,899,21
|
|
20250204,134600,1368564547,901,899,901,899,9
|
|
20250204,134500,1368556452,901,899,901,898,6077
|
|
20250204,134400,1363092433,900,900,900,899,551
|
|
20250204,134300,1362596978,901,900,901,899,761
|
|
20250204,134200,1361912337,899,898,901,898,33
|
|
20250204,134100,1361882670,898,898,899,897,417
|
|
20250204,134000,1361508611,897,898,898,897,9
|
|
20250204,133900,1361500532,897,898,898,897,1290
|
|
20250204,133800,1360343398,897,899,899,897,517
|
|
20250204,133700,1359879128,898,899,900,898,6002
|
|
20250204,133600,1354483328,899,900,900,899,3
|
|
20250204,133500,1354480630,900,900,900,899,41
|
|
20250204,133400,1354443766,899,900,900,899,115
|
|
20250204,133300,1354340276,900,900,901,900,254
|
|
20250204,133200,1354111675,901,900,901,900,251
|
|
20250204,133100,1353885772,899,899,900,899,1322
|
|
20250204,133000,1352696688,899,900,900,899,103
|
|
20250204,132900,1352604088,899,900,900,899,13
|
|
20250204,132800,1352592394,900,900,900,899,5
|
|
20250204,132700,1352587897,900,898,900,898,3
|
|
20250204,132600,1352585199,900,897,900,896,1272
|
|
20250204,132500,1351443452,896,897,897,896,666
|
|
20250204,132400,1350846711,896,897,897,896,29
|
|
20250204,132300,1350820712,896,897,897,896,171
|
|
20250204,132200,1350667484,896,898,898,896,121
|
|
20250204,132100,1350558936,896,899,899,896,8550
|
|
20250204,132000,1342891325,898,901,901,898,2323
|
|
20250204,131900,1340802245,901,902,902,901,2891
|
|
20250204,131800,1338197446,901,901,901,901,0
|
|
20250204,131700,1338197446,901,901,902,901,3438
|
|
20250204,131600,1335099462,901,902,902,901,702
|
|
20250204,131500,1334466276,902,902,902,901,508
|
|
20250204,131400,1334008065,901,901,902,901,1053
|
|
20250204,131300,1333058308,901,902,902,901,441
|
|
20250204,131200,1332660964,901,901,902,900,1014
|
|
20250204,131100,1331747295,901,901,901,900,67
|
|
20250204,131000,1331686940,900,901,901,900,2566
|
|
20250204,130900,1329377535,901,902,902,900,572
|
|
20250204,130800,1328862226,900,901,902,900,3023
|
|
20250204,130700,1326135591,901,902,902,901,12
|
|
20250204,130600,1326124775,902,902,902,901,124
|
|
20250204,130500,1326013030,901,902,902,901,2608
|
|
20250204,130400,1323663220,902,902,903,902,820
|
|
20250204,130300,1322923579,903,900,903,900,7097
|
|
20250204,130200,1316523962,900,898,900,898,609
|
|
20250204,130100,1315975874,900,898,900,897,900
|
|
20250204,130000,1315167106,898,897,898,896,114
|
|
20250204,125900,1315064851,897,896,898,896,864
|
|
20250204,125800,1314290654,896,898,898,896,7
|
|
20250204,125700,1314284377,895,897,898,895,107
|
|
20250204,125600,1314188401,895,895,896,895,1361
|
|
20250204,125500,1312970305,894,895,895,894,510
|
|
20250204,125400,1312513861,894,895,895,893,389
|
|
20250204,125300,1312165733,893,893,897,893,7197
|
|
20250204,125200,1305734425,893,895,895,893,3998
|
|
20250204,125100,1302164207,893,896,896,892,1512
|
|
20250204,125000,1300815139,895,893,895,891,965
|
|
20250204,124900,1299954189,891,893,893,891,1479
|
|
20250204,124800,1298633453,893,894,894,891,2329
|
|
20250204,124700,1296556123,892,897,898,892,27632
|
|
20250204,124600,1271848413,896,898,898,896,7
|
|
20250204,124500,1271842137,896,896,898,896,7
|
|
20250204,124400,1271835863,898,898,898,896,13
|
|
20250204,124300,1271824207,897,895,897,894,11907
|
|
20250204,124200,1261163675,897,897,897,895,32
|
|
20250204,124100,1261135020,895,897,897,895,5377
|
|
20250204,124000,1256322585,895,898,899,895,3799
|
|
20250204,123900,1252920683,896,898,899,896,4518
|
|
20250204,123800,1248872035,895,895,899,894,1279
|
|
20250204,123700,1247727330,895,899,899,895,9792
|
|
20250204,123600,1238957615,898,901,901,898,17356
|
|
20250204,123500,1223354771,900,901,901,900,19
|
|
20250204,123400,1223337666,900,902,902,900,10902
|
|
20250204,123300,1213507217,902,901,902,901,1868
|
|
20250204,123200,1211824142,900,901,901,900,133
|
|
20250204,123100,1211704435,901,902,902,901,535
|
|
20250204,123000,1211222392,901,902,902,901,69
|
|
20250204,122900,1211160217,902,901,902,901,475
|
|
20250204,122800,1210732239,901,900,902,900,7
|
|
20250204,122700,1210725936,900,902,902,900,110
|
|
20250204,122600,1210626928,900,902,902,900,2706
|
|
20250204,122500,1208190268,900,903,903,900,33
|
|
20250204,122400,1208160517,903,902,903,902,16
|
|
20250204,122300,1208146078,903,903,903,903,1
|
|
20250204,122200,1208145175,903,903,903,900,14
|
|
20250204,122100,1208132541,903,901,903,900,332
|
|
20250204,122000,1207833429,900,903,903,900,2071
|
|
20250204,121900,1205968361,901,902,903,901,234
|
|
20250204,121800,1205757300,902,902,902,901,1530
|
|
20250204,121700,1204377325,902,902,902,902,1251
|
|
20250204,121600,1203248923,902,902,902,901,311
|
|
20250204,121500,1202968411,902,902,903,902,1461
|
|
20250204,121400,1201650584,904,903,904,903,2037
|
|
20250204,121300,1199810136,903,902,903,902,1002
|
|
20250204,121200,1198905331,903,902,903,902,3907
|
|
20250204,121100,1195381215,903,902,903,902,585
|
|
20250204,121000,1194853543,902,902,902,902,2
|
|
20250204,120900,1194851739,902,902,902,902,2
|
|
20250204,120800,1194849935,902,901,902,901,6
|
|
20250204,120700,1194844525,902,900,902,900,4649
|
|
20250204,120600,1190660417,902,902,902,900,3028
|
|
20250204,120500,1187934582,902,903,903,902,32
|
|
20250204,120400,1187905713,903,903,903,901,97
|
|
20250204,120300,1187818140,903,901,903,901,3410
|
|
20250204,120200,1184745722,901,900,901,900,442
|
|
20250204,120100,1184347880,901,900,901,900,69
|
|
20250204,120000,1184285762,900,900,900,900,473
|
|
20250204,115900,1183860062,900,901,901,899,12011
|
|
20250204,115800,1173055559,901,903,903,901,7752
|
|
20250204,115700,1166060860,904,903,904,903,1009
|
|
20250204,115600,1165149727,903,903,903,902,1700
|
|
20250204,115500,1163614630,903,903,904,902,1368
|
|
20250204,115400,1162379334,904,903,904,901,7860
|
|
20250204,115300,1155281765,902,901,902,900,2585
|
|
20250204,115200,1152954516,902,903,903,902,230
|
|
20250204,115100,1152747041,903,902,903,902,210
|
|
20250204,115000,1152557611,902,903,903,902,4331
|
|
20250204,114900,1148649730,903,904,904,903,26
|
|
20250204,114800,1148626228,904,904,904,904,202
|
|
20250204,114700,1148443620,901,902,902,901,349
|
|
20250204,114600,1148129170,903,904,904,903,1204
|
|
20250204,114500,1147041758,904,903,904,902,7870
|
|
20250204,114400,1139942046,903,903,903,901,5313
|
|
20250204,114300,1135149465,903,903,904,901,122
|
|
20250204,114200,1135039319,903,902,903,901,1073
|
|
20250204,114100,1134071932,901,902,902,901,1815
|
|
20250204,114000,1132435525,901,903,903,901,5963
|
|
20250204,113900,1127056930,902,904,904,902,592
|
|
20250204,113800,1126522338,904,904,904,901,2174
|
|
20250204,113700,1124561424,904,903,904,902,1006
|
|
20250204,113600,1123652994,903,902,903,902,548
|
|
20250204,113500,1123158695,900,902,902,900,6456
|
|
20250204,113400,1117344748,903,903,903,903,163
|
|
20250204,113300,1117197559,903,903,903,902,15612
|
|
20250204,113200,1103099980,903,901,903,901,1610
|
|
20250204,113100,1101646664,903,903,903,901,5515
|
|
20250204,113000,1096673973,901,903,903,901,2010
|
|
20250204,112900,1094862535,902,905,905,902,99
|
|
20250204,112800,1094773201,905,906,906,903,922
|
|
20250204,112700,1093937912,907,907,907,903,1226
|
|
20250204,112600,1092827150,906,904,907,904,2031
|
|
20250204,112500,1090989083,904,904,904,904,6
|
|
20250204,112400,1090983659,903,901,903,901,6136
|
|
20250204,112300,1085453109,901,900,901,900,4661
|
|
20250204,112200,1081257724,900,900,900,898,13
|
|
20250204,112100,1081246042,898,900,900,898,9146
|
|
20250204,112000,1073024646,899,900,900,899,193
|
|
20250204,111900,1072851138,900,899,900,899,18
|
|
20250204,111800,1072834949,900,899,900,898,78
|
|
20250204,111700,1072764835,898,899,899,898,4990
|
|
20250204,111600,1068281331,899,900,900,899,34
|
|
20250204,111500,1068250752,897,900,900,897,35
|
|
20250204,111400,1068219354,899,898,899,897,1706
|
|
20250204,111300,1066687397,898,900,900,898,1137
|
|
20250204,111200,1065666325,900,899,900,899,460
|
|
20250204,111100,1065252783,899,898,899,898,115
|
|
20250204,111000,1065149511,897,899,899,897,23
|
|
20250204,110900,1065128872,899,898,899,895,884
|
|
20250204,110800,1064335919,899,899,899,897,4325
|
|
20250204,110700,1060450085,899,899,899,899,2736
|
|
20250204,110600,1057990421,899,897,900,896,467
|
|
20250204,110500,1057571578,897,896,897,896,5
|
|
20250204,110400,1057567095,896,897,897,895,497
|
|
20250204,110300,1057122271,897,897,897,895,9437
|
|
20250204,110200,1048660701,897,899,900,897,1909
|
|
20250204,110100,1046944525,897,897,898,897,964
|
|
20250204,110000,1046079816,898,898,899,897,3950
|
|
20250204,105900,1042533519,897,897,898,896,1103
|
|
20250204,105800,1041544336,897,895,897,895,453
|
|
20250204,105700,1041138748,895,895,896,895,638
|
|
20250204,105600,1040567733,894,894,894,893,996
|
|
20250204,105500,1039677322,894,894,894,894,1000
|
|
20250204,105400,1038783322,894,894,894,893,52
|
|
20250204,105300,1038736877,894,894,894,891,1623
|
|
20250204,105200,1037289669,894,892,894,890,1298
|
|
20250204,105100,1036134392,890,891,894,890,3263
|
|
20250204,105000,1033221115,890,891,891,890,3436
|
|
20250204,104900,1030160503,891,892,893,891,4523
|
|
20250204,104800,1026125938,892,894,895,891,2674
|
|
20250204,104700,1023740716,892,895,897,892,5119
|
|
20250204,104600,1019163531,897,896,897,895,33
|
|
20250204,104500,1019133955,897,898,899,895,2912
|
|
20250204,104400,1016526567,897,899,900,897,1827
|
|
20250204,104300,1014885129,898,898,899,898,379
|
|
20250204,104200,1014544578,898,897,899,895,2541
|
|
20250204,104100,1012262813,897,896,900,896,3003
|
|
20250204,104000,1009563012,897,895,897,894,1144
|
|
20250204,103900,1008540261,894,896,897,894,9
|
|
20250204,103800,1008532210,897,897,897,894,174
|
|
20250204,103700,1008376315,894,895,897,894,15369
|
|
20250204,103600,994628714,890,894,894,890,9545
|
|
20250204,103500,986128669,894,896,896,894,8323
|
|
20250204,103400,978684581,896,897,898,896,845
|
|
20250204,103300,977927356,898,898,898,896,239
|
|
20250204,103200,977712744,896,896,896,892,9666
|
|
20250204,103100,969059485,891,896,897,891,9804
|
|
20250204,103000,960305389,892,898,899,890,14999
|
|
20250204,102900,946910228,899,897,900,897,3721
|
|
20250204,102800,943567705,897,900,900,896,4673
|
|
20250204,102700,939373065,898,901,901,898,3617
|
|
20250204,102600,936121495,899,900,901,899,7111
|
|
20250204,102500,929718604,901,904,905,901,22761
|
|
20250204,102400,909175120,905,905,907,904,5362
|
|
20250204,102300,904322511,905,908,909,905,11082
|
|
20250204,102200,894289446,908,908,909,907,194
|
|
20250204,102100,894113232,907,907,908,906,3556
|
|
20250204,102000,890886018,908,910,910,907,1234
|
|
20250204,101900,889765969,908,910,911,908,11073
|
|
20250204,101800,879706255,910,911,911,909,83
|
|
20250204,101700,879630722,909,910,912,909,3303
|
|
20250204,101600,876621948,908,911,911,908,516
|
|
20250204,101500,876152509,911,910,911,908,10661
|
|
20250204,101400,866459935,910,908,910,907,21465
|
|
20250204,101300,846981873,907,912,912,907,17499
|
|
20250204,101200,831085638,911,910,912,910,5052
|
|
20250204,101100,826488264,910,913,913,910,13636
|
|
20250204,101000,814070999,913,913,914,910,10137
|
|
20250204,100900,804824091,914,914,914,914,2043
|
|
20250204,100800,802956789,914,913,914,913,2122
|
|
20250204,100700,801018384,913,913,914,912,7338
|
|
20250204,100600,794322175,914,913,914,913,436
|
|
20250204,100500,793923688,915,912,915,909,6415
|
|
20250204,100400,788079176,911,908,912,908,1024
|
|
20250204,100300,787149326,908,913,913,908,22922
|
|
20250204,100200,766266087,914,919,919,913,20616
|
|
20250204,100100,747372033,918,916,919,914,8430
|
|
20250204,100000,739657153,916,920,921,914,6769
|
|
20250204,095900,733449000,920,914,922,914,27238
|
|
20250204,095800,708439847,917,921,921,913,23499
|
|
20250204,095700,686912736,921,923,924,917,15768
|
|
20250204,095600,672411067,920,923,930,920,39529
|
|
20250204,095500,635871801,928,907,930,905,47225
|
|
20250204,095400,592546325,908,904,908,904,8877
|
|
20250204,095300,584501763,904,903,904,901,3914
|
|
20250204,095200,580965251,904,904,904,900,6068
|
|
20250204,095100,575489797,903,900,903,898,7282
|
|
20250204,095000,568939960,901,898,901,897,2162
|
|
20250204,094900,566997961,898,895,898,894,806
|
|
20250204,094800,566276652,896,899,899,895,79
|
|
20250204,094700,566205917,897,898,900,894,2880
|
|
20250204,094600,563623556,898,898,898,897,3288
|
|
20250204,094500,560673973,898,895,898,895,2011
|
|
20250204,094400,558874095,895,895,899,895,12865
|
|
20250204,094300,547348527,895,895,896,895,22
|
|
20250204,094200,547328834,894,894,896,893,12791
|
|
20250204,094100,535894391,894,893,898,893,2708
|
|
20250204,094000,533473725,893,896,897,893,8795
|
|
20250204,093900,525603066,897,900,900,895,5358
|
|
20250204,093800,520797790,900,899,900,897,8069
|
|
20250204,093700,513556664,900,898,900,897,6771
|
|
20250204,093600,507475244,898,899,904,898,2218
|
|
20250204,093500,505481256,896,899,900,896,3633
|
|
20250204,093400,502215043,899,894,899,890,11590
|
|
20250204,093300,491845349,893,886,893,885,20748
|
|
20250204,093200,473399048,886,886,886,883,1660
|
|
20250204,093100,471928511,886,888,888,883,9527
|
|
20250204,093000,463489091,886,888,889,886,5514
|
|
20250204,092900,458592590,888,883,888,881,18724
|
|
20250204,092800,442062373,882,880,883,880,1244
|
|
20250204,092700,440966629,881,876,881,876,1551
|
|
20250204,092600,439603049,876,875,877,874,14230
|
|
20250204,092500,427146188,875,875,879,874,16762
|
|
20250204,092400,412478096,875,881,883,875,40506
|
|
20250204,092300,376856390,883,881,883,880,6787
|
|
20250204,092200,370871989,881,883,886,880,23032
|
|
20250204,092100,350556012,882,883,887,880,40393
|
|
20250204,092000,314950914,882,885,888,881,62245
|
|
20250204,091900,259966793,886,888,888,884,68558
|
|
20250204,091800,199260718,888,890,892,888,6640
|
|
20250204,091700,193354486,890,893,893,890,2471
|
|
20250204,091600,191153697,892,889,892,888,16959
|
|
20250204,091500,176053490,890,893,893,888,9474
|
|
20250204,091400,167631731,893,891,896,891,577
|
|
20250204,091300,167117567,897,897,898,891,5807
|
|
20250204,091200,161924432,894,891,897,891,8432
|
|
20250204,091100,154392467,891,889,891,887,7217
|
|
20250204,091000,147980647,889,894,894,889,7091
|
|
20250204,090900,141659714,895,898,899,894,4258
|
|
20250204,090800,137843927,895,902,902,894,19434
|
|
20250204,090700,120389811,905,903,906,901,20608
|
|
20250204,090600,101783969,903,905,907,903,19284
|
|
20250204,090500,84344304,905,903,905,902,6789
|
|
20250204,090400,78212349,903,904,904,899,4884
|
|
20250204,090300,73798426,905,901,905,898,15069
|
|
20250204,090200,60253291,904,898,904,898,3520
|
|
20250204,090100,57084385,898,905,910,890,20187
|
|
20250204,090000,38876025,905,890,905,890,35047
|