614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191100,1614217839,885,885,885,885,81281
|
|
20250205,191000,1614217839,885,885,885,885,0
|
|
20250205,190900,1614217839,885,885,885,885,0
|
|
20250205,190800,1614217839,885,885,885,885,0
|
|
20250205,190700,1614217839,885,885,885,885,0
|
|
20250205,190600,1614217839,885,885,885,885,0
|
|
20250205,190500,1614217839,885,885,885,885,0
|
|
20250205,190400,1614217839,885,885,885,885,0
|
|
20250205,190300,1614217839,885,885,885,885,0
|
|
20250205,190200,1614217839,885,885,885,885,0
|
|
20250205,190100,1614217839,885,885,885,885,0
|
|
20250205,190000,1614217839,885,885,885,885,0
|
|
20250205,185900,1614217839,885,885,885,885,0
|
|
20250205,185800,1614217839,885,885,885,885,0
|
|
20250205,185700,1614217839,885,885,885,885,0
|
|
20250205,185600,1614217839,885,885,885,885,0
|
|
20250205,185500,1614217839,885,885,885,885,0
|
|
20250205,185400,1614217839,885,885,885,885,0
|
|
20250205,185300,1614217839,885,885,885,885,0
|
|
20250205,185200,1614217839,885,885,885,885,0
|
|
20250205,185100,1614217839,885,885,885,885,0
|
|
20250205,185000,1614217839,885,885,885,885,0
|
|
20250205,184900,1614217839,885,885,885,885,0
|
|
20250205,184800,1614217839,885,885,885,885,0
|
|
20250205,184700,1614217839,885,885,885,885,0
|
|
20250205,184600,1614217839,885,885,885,885,0
|
|
20250205,184500,1614217839,885,885,885,885,0
|
|
20250205,184400,1614217839,885,885,885,885,0
|
|
20250205,184300,1614217839,885,885,885,885,0
|
|
20250205,184200,1614217839,885,885,885,885,0
|
|
20250205,184100,1614217839,885,885,885,885,81281
|
|
20250205,184000,1614217839,885,885,885,885,0
|
|
20250205,183900,1614217839,885,885,885,885,0
|
|
20250205,183800,1614217839,885,885,885,885,0
|
|
20250205,183700,1614217839,885,885,885,885,0
|
|
20250205,183600,1614217839,885,885,885,885,0
|
|
20250205,183500,1614217839,885,885,885,885,0
|
|
20250205,183400,1614217839,885,885,885,885,0
|
|
20250205,183300,1614217839,885,885,885,885,0
|
|
20250205,183200,1614217839,885,885,885,885,0
|
|
20250205,183100,1614217839,885,885,885,885,0
|
|
20250205,183000,1614217839,885,885,885,885,0
|
|
20250205,182900,1614217839,885,885,885,885,0
|
|
20250205,182800,1614217839,885,885,885,885,0
|
|
20250205,182700,1614217839,885,885,885,885,0
|
|
20250205,182600,1614217839,885,885,885,885,0
|
|
20250205,182500,1614217839,885,885,885,885,0
|
|
20250205,182400,1614217839,885,885,885,885,0
|
|
20250205,182300,1614217839,885,885,885,885,0
|
|
20250205,182200,1614217839,885,885,885,885,0
|
|
20250205,182100,1614217839,885,885,885,885,0
|
|
20250205,182000,1614217839,885,885,885,885,0
|
|
20250205,181900,1614217839,885,885,885,885,0
|
|
20250205,181800,1614217839,885,885,885,885,0
|
|
20250205,181700,1614217839,885,885,885,885,0
|
|
20250205,181600,1614217839,885,885,885,885,0
|
|
20250205,181500,1614217839,885,885,885,885,0
|
|
20250205,181400,1614217839,885,885,885,885,0
|
|
20250205,181300,1614217839,885,885,885,885,0
|
|
20250205,181200,1614217839,885,885,885,885,0
|
|
20250205,181100,1614217839,885,885,885,885,81281
|
|
20250205,181000,1614217839,885,885,885,885,0
|
|
20250205,180900,1614217839,885,885,885,885,0
|
|
20250205,180800,1614217839,885,885,885,885,0
|
|
20250205,180700,1614217839,885,885,885,885,0
|
|
20250205,180600,1614217839,885,885,885,885,0
|
|
20250205,180500,1614217839,885,885,885,885,0
|
|
20250205,180400,1614217839,885,885,885,885,0
|
|
20250205,180300,1614217839,885,885,885,885,0
|
|
20250205,180200,1614217839,885,885,885,885,0
|
|
20250205,180100,1614217839,885,885,885,885,0
|
|
20250205,180000,1614217839,885,885,885,885,0
|
|
20250205,175900,1614217839,885,885,885,885,0
|
|
20250205,175800,1614217839,885,885,885,885,0
|
|
20250205,175700,1614217839,885,885,885,885,0
|
|
20250205,175600,1614217839,885,885,885,885,0
|
|
20250205,175500,1614217839,885,885,885,885,0
|
|
20250205,175400,1614217839,885,885,885,885,0
|
|
20250205,175300,1614217839,885,885,885,885,0
|
|
20250205,175200,1614217839,885,885,885,885,0
|
|
20250205,175100,1614217839,885,885,885,885,0
|
|
20250205,175000,1614217839,885,885,885,885,0
|
|
20250205,174900,1614217839,885,885,885,885,0
|
|
20250205,174800,1614217839,885,885,885,885,0
|
|
20250205,174700,1614217839,885,885,885,885,0
|
|
20250205,174600,1614217839,885,885,885,885,0
|
|
20250205,174500,1614217839,885,885,885,885,0
|
|
20250205,174400,1614217839,885,885,885,885,0
|
|
20250205,174300,1614217839,885,885,885,885,0
|
|
20250205,174200,1614217839,885,885,885,885,0
|
|
20250205,174100,1614217839,885,885,885,885,81281
|
|
20250205,174000,1614217839,885,885,885,885,0
|
|
20250205,173900,1614217839,885,885,885,885,0
|
|
20250205,173800,1614217839,885,885,885,885,0
|
|
20250205,173700,1614217839,885,885,885,885,0
|
|
20250205,173600,1614217839,885,885,885,885,0
|
|
20250205,173500,1614217839,885,885,885,885,0
|
|
20250205,173400,1614217839,885,885,885,885,0
|
|
20250205,173300,1614217839,885,885,885,885,0
|
|
20250205,173200,1614217839,885,885,885,885,0
|
|
20250205,173100,1614217839,885,885,885,885,0
|
|
20250205,173000,1614217839,885,885,885,885,0
|
|
20250205,172900,1614217839,885,885,885,885,0
|
|
20250205,172800,1614217839,885,885,885,885,0
|
|
20250205,172700,1614217839,885,885,885,885,0
|
|
20250205,172600,1614217839,885,885,885,885,0
|
|
20250205,172500,1614217839,885,885,885,885,0
|
|
20250205,172400,1614217839,885,885,885,885,0
|
|
20250205,172300,1614217839,885,885,885,885,0
|
|
20250205,172200,1614217839,885,885,885,885,0
|
|
20250205,172100,1614217839,885,885,885,885,0
|
|
20250205,172000,1614217839,885,885,885,885,0
|
|
20250205,171900,1614217839,885,885,885,885,0
|
|
20250205,171800,1614217839,885,885,885,885,0
|
|
20250205,171700,1614217839,885,885,885,885,0
|
|
20250205,171600,1614217839,885,885,885,885,0
|
|
20250205,171500,1614217839,885,885,885,885,0
|
|
20250205,171400,1614217839,885,885,885,885,0
|
|
20250205,171300,1614217839,885,885,885,885,0
|
|
20250205,171200,1614217839,885,885,885,885,0
|
|
20250205,171100,1614217839,885,885,885,885,81281
|
|
20250205,171000,1614217839,885,885,885,885,0
|
|
20250205,170900,1614217839,885,885,885,885,0
|
|
20250205,170800,1614217839,885,885,885,885,0
|
|
20250205,170700,1614217839,885,885,885,885,0
|
|
20250205,170600,1614217839,885,885,885,885,0
|
|
20250205,170500,1614217839,885,885,885,885,0
|
|
20250205,170400,1614217839,885,885,885,885,0
|
|
20250205,170300,1614217839,885,885,885,885,0
|
|
20250205,170200,1614217839,885,885,885,885,0
|
|
20250205,170100,1614217839,885,885,885,885,0
|
|
20250205,170000,1614217839,885,885,885,885,0
|
|
20250205,165900,1614217839,885,885,885,885,0
|
|
20250205,165800,1614217839,885,885,885,885,0
|
|
20250205,165700,1614217839,885,885,885,885,0
|
|
20250205,165600,1614217839,885,885,885,885,0
|
|
20250205,165500,1614217839,885,885,885,885,0
|
|
20250205,165400,1614217839,885,885,885,885,0
|
|
20250205,165300,1614217839,885,885,885,885,0
|
|
20250205,165200,1614217839,885,885,885,885,0
|
|
20250205,165100,1614217839,885,885,885,885,0
|
|
20250205,165000,1614217839,885,885,885,885,0
|
|
20250205,164900,1614217839,885,885,885,885,0
|
|
20250205,164800,1614217839,885,885,885,885,0
|
|
20250205,164700,1614217839,885,885,885,885,0
|
|
20250205,164600,1614217839,885,885,885,885,0
|
|
20250205,164500,1614217839,885,885,885,885,0
|
|
20250205,164400,1614217839,885,885,885,885,0
|
|
20250205,164300,1614217839,885,885,885,885,0
|
|
20250205,164200,1614217839,885,885,885,885,0
|
|
20250205,164100,1614217839,885,885,885,885,81281
|
|
20250205,164000,1614217839,885,885,885,885,0
|
|
20250205,163900,1614217839,885,885,885,885,0
|
|
20250205,163800,1614217839,885,885,885,885,0
|
|
20250205,163700,1614217839,885,885,885,885,0
|
|
20250205,163600,1614217839,885,885,885,885,0
|
|
20250205,163500,1614217839,885,885,885,885,0
|
|
20250205,163400,1614217839,885,885,885,885,0
|
|
20250205,163300,1614217839,885,885,885,885,0
|
|
20250205,163200,1614217839,885,885,885,885,0
|
|
20250205,163100,1614217839,885,885,885,885,0
|
|
20250205,163000,1614217839,885,885,885,885,0
|
|
20250205,162900,1614217839,885,885,885,885,0
|
|
20250205,162800,1614217839,885,885,885,885,0
|
|
20250205,162700,1614217839,885,885,885,885,0
|
|
20250205,162600,1614217839,885,885,885,885,0
|
|
20250205,162500,1614217839,885,885,885,885,0
|
|
20250205,162400,1614217839,885,885,885,885,0
|
|
20250205,162300,1614217839,885,885,885,885,0
|
|
20250205,162200,1614217839,885,885,885,885,0
|
|
20250205,162100,1614217839,885,885,885,885,0
|
|
20250205,162000,1614217839,885,885,885,885,0
|
|
20250205,161900,1614217839,885,885,885,885,0
|
|
20250205,161800,1614217839,885,885,885,885,0
|
|
20250205,161700,1614217839,885,885,885,885,0
|
|
20250205,161600,1614217839,885,885,885,885,0
|
|
20250205,161500,1614217839,885,885,885,885,0
|
|
20250205,161400,1614217839,885,885,885,885,0
|
|
20250205,161300,1614217839,885,885,885,885,0
|
|
20250205,161200,1614217839,885,885,885,885,0
|
|
20250205,161100,1614217839,885,885,885,885,81281
|
|
20250205,161000,1614217839,885,885,885,885,0
|
|
20250205,160900,1614217839,885,885,885,885,0
|
|
20250205,160800,1614217839,885,885,885,885,0
|
|
20250205,160700,1614217839,885,885,885,885,0
|
|
20250205,160600,1614217839,885,885,885,885,0
|
|
20250205,160500,1614217839,885,885,885,885,0
|
|
20250205,160400,1614217839,885,885,885,885,0
|
|
20250205,160300,1614217839,885,885,885,885,0
|
|
20250205,160200,1614217839,885,885,885,885,0
|
|
20250205,160100,1614217839,885,885,885,885,0
|
|
20250205,160000,1614217839,885,885,885,885,0
|
|
20250205,155900,1614217839,885,885,885,885,0
|
|
20250205,155800,1614217839,885,885,885,885,0
|
|
20250205,155700,1614217839,885,885,885,885,0
|
|
20250205,155600,1614217839,885,885,885,885,0
|
|
20250205,155500,1614217839,885,885,885,885,0
|
|
20250205,155400,1614217839,885,885,885,885,0
|
|
20250205,155300,1614217839,885,885,885,885,0
|
|
20250205,155200,1614217839,885,885,885,885,0
|
|
20250205,155100,1614217839,885,885,885,885,0
|
|
20250205,155000,1614217839,885,885,885,885,0
|
|
20250205,154900,1614217839,885,885,885,885,0
|
|
20250205,154800,1614217839,885,885,885,885,0
|
|
20250205,154700,1614217839,885,885,885,885,0
|
|
20250205,154600,1614217839,885,885,885,885,0
|
|
20250205,154500,1614217839,885,885,885,885,0
|
|
20250205,154400,1614217839,885,885,885,885,0
|
|
20250205,154300,1614217839,885,885,885,885,0
|
|
20250205,154200,1614217839,885,885,885,885,0
|
|
20250205,154100,1614217839,885,885,885,885,81281
|
|
20250205,154000,1614217839,885,885,885,885,0
|
|
20250205,153900,1614217839,885,885,885,885,0
|
|
20250205,153800,1614217839,885,885,885,885,0
|
|
20250205,153700,1614217839,885,885,885,885,0
|
|
20250205,153600,1614217839,885,885,885,885,0
|
|
20250205,153500,1614217839,885,885,885,885,0
|
|
20250205,153400,1614217839,885,885,885,885,0
|
|
20250205,153300,1614217839,885,885,885,885,0
|
|
20250205,153200,1614217839,885,885,885,885,0
|
|
20250205,153100,1614217839,885,885,885,885,0
|
|
20250205,153000,1614217839,885,885,885,885,81281
|
|
20250205,152900,1542284154,893,893,893,893,0
|
|
20250205,152800,1542284154,893,893,893,893,0
|
|
20250205,152700,1542284154,893,893,893,893,0
|
|
20250205,152600,1542284154,893,893,893,893,0
|
|
20250205,152500,1542284154,893,893,893,893,0
|
|
20250205,152400,1542284154,893,893,893,893,0
|
|
20250205,152300,1542284154,893,893,893,893,0
|
|
20250205,152200,1542284154,893,893,893,893,0
|
|
20250205,152100,1542284154,893,893,893,893,0
|
|
20250205,152000,1542284154,893,893,893,893,0
|
|
20250205,151900,1542284154,893,893,893,893,6
|
|
20250205,151800,1542278796,894,893,894,890,11326
|
|
20250205,151700,1532196167,894,893,894,890,6003
|
|
20250205,151600,1526849626,894,894,894,894,1
|
|
20250205,151500,1526848732,891,894,894,891,5220
|
|
20250205,151400,1522196621,895,894,896,892,520
|
|
20250205,151300,1521730943,896,896,896,894,1579
|
|
20250205,151200,1520319293,895,895,895,895,609
|
|
20250205,151100,1519774238,895,894,895,894,3485
|
|
20250205,151000,1516658646,894,892,894,891,559
|
|
20250205,150900,1516160399,891,892,894,891,4994
|
|
20250205,150800,1511707803,892,892,892,892,302
|
|
20250205,150700,1511438419,894,892,894,892,20
|
|
20250205,150600,1511420547,894,894,894,893,2528
|
|
20250205,150500,1509161899,893,893,893,893,43
|
|
20250205,150400,1509123500,893,893,893,893,0
|
|
20250205,150300,1509123500,893,894,894,893,3208
|
|
20250205,150200,1506258424,894,895,895,894,432
|
|
20250205,150100,1505872208,895,894,895,894,1101
|
|
20250205,150000,1504887913,895,896,896,895,2085
|
|
20250205,145900,1503019979,895,895,895,895,7
|
|
20250205,145800,1503013714,896,896,896,895,301
|
|
20250205,145700,1502744203,895,896,897,894,2283
|
|
20250205,145600,1500702988,897,897,897,895,742
|
|
20250205,145500,1500038305,896,896,896,896,22
|
|
20250205,145400,1500018593,896,898,898,896,473
|
|
20250205,145300,1499594666,898,898,898,898,6
|
|
20250205,145200,1499589278,897,896,897,896,2655
|
|
20250205,145100,1497208060,895,895,895,895,1637
|
|
20250205,145000,1495742945,896,896,896,896,622
|
|
20250205,144900,1495185633,895,894,895,894,1559
|
|
20250205,144800,1493790579,894,895,895,894,718
|
|
20250205,144700,1493148683,896,895,896,895,2081
|
|
20250205,144600,1491286177,896,895,896,895,108
|
|
20250205,144500,1491189412,894,894,894,894,1118
|
|
20250205,144400,1490189920,894,894,894,894,0
|
|
20250205,144300,1490189920,894,895,895,894,218
|
|
20250205,144200,1489995026,894,896,897,894,804
|
|
20250205,144100,1489276240,897,897,897,896,122
|
|
20250205,144000,1489166807,895,895,895,895,30
|
|
20250205,143900,1489139957,894,897,897,894,4046
|
|
20250205,143800,1485520873,897,895,897,895,37
|
|
20250205,143700,1485487754,899,896,899,896,16
|
|
20250205,143600,1485473414,896,895,901,895,23443
|
|
20250205,143500,1464486866,894,894,895,894,1030
|
|
20250205,143400,1463566044,893,894,894,893,203
|
|
20250205,143300,1463384664,894,895,895,894,54
|
|
20250205,143200,1463336367,895,895,895,895,2000
|
|
20250205,143100,1461546367,895,894,895,894,2008
|
|
20250205,143000,1459749307,893,893,893,893,3
|
|
20250205,142900,1459746628,893,893,893,891,3005
|
|
20250205,142800,1457068143,895,894,895,894,1002
|
|
20250205,142700,1456171553,895,894,895,894,4000
|
|
20250205,142600,1452593553,890,893,893,890,2840
|
|
20250205,142500,1450064463,893,893,893,893,345
|
|
20250205,142400,1449756378,894,894,895,894,105
|
|
20250205,142300,1449662454,890,896,896,890,19723
|
|
20250205,142200,1432067652,894,898,898,894,1001
|
|
20250205,142100,1431172160,895,897,897,895,2001
|
|
20250205,142000,1429380631,899,899,899,899,1094
|
|
20250205,141900,1428397125,899,898,899,898,102
|
|
20250205,141800,1428305528,899,899,899,899,0
|
|
20250205,141700,1428305528,899,899,899,899,500
|
|
20250205,141600,1427856028,899,900,901,899,2141
|
|
20250205,141500,1425930883,899,899,899,899,124
|
|
20250205,141400,1425819407,899,897,899,897,68
|
|
20250205,141300,1425758395,902,897,902,897,3903
|
|
20250205,141200,1422243827,897,894,897,894,1895
|
|
20250205,141100,1420546660,894,892,894,892,308
|
|
20250205,141000,1420271625,892,892,892,892,9796
|
|
20250205,140900,1411533593,891,893,893,891,18860
|
|
20250205,140800,1394703714,893,893,893,892,5344
|
|
20250205,140700,1389933699,893,893,893,893,0
|
|
20250205,140600,1389933699,893,895,895,893,6582
|
|
20250205,140500,1384052224,895,895,895,894,6001
|
|
20250205,140400,1378683518,896,896,896,896,10
|
|
20250205,140300,1378674558,896,896,896,896,4
|
|
20250205,140200,1378670974,896,895,896,895,1844
|
|
20250205,140100,1377020094,895,895,896,895,1902
|
|
20250205,140000,1375317803,895,896,896,895,716
|
|
20250205,135900,1374676979,896,896,896,896,5
|
|
20250205,135800,1374672499,895,895,895,894,119
|
|
20250205,135700,1374566044,895,895,895,895,2325
|
|
20250205,135600,1372485169,895,895,895,895,134
|
|
20250205,135500,1372365239,895,894,895,894,353
|
|
20250205,135400,1372049655,893,893,893,893,622
|
|
20250205,135300,1371494209,893,893,893,893,7177
|
|
20250205,135200,1365085148,894,896,897,894,4814
|
|
20250205,135100,1360778841,897,897,897,897,5
|
|
20250205,135000,1360774356,897,897,897,896,643
|
|
20250205,134900,1360198143,897,895,897,895,741
|
|
20250205,134800,1359534207,893,894,894,893,15824
|
|
20250205,134700,1345394804,894,898,898,894,14229
|
|
20250205,134600,1332649872,898,898,899,898,3161
|
|
20250205,134500,1329811271,898,899,899,898,4416
|
|
20250205,134400,1325845315,900,900,900,900,16
|
|
20250205,134300,1325830915,900,901,901,900,92
|
|
20250205,134200,1325748113,901,901,901,901,685
|
|
20250205,134100,1325130928,901,901,901,901,339
|
|
20250205,134000,1324825489,901,900,901,900,19
|
|
20250205,133900,1324808388,899,899,899,899,0
|
|
20250205,133800,1324808388,899,899,900,898,3042
|
|
20250205,133700,1322074483,899,900,900,899,115
|
|
20250205,133600,1321970985,900,902,902,900,4110
|
|
20250205,133500,1318271695,901,900,901,898,6219
|
|
20250205,133400,1312674852,899,899,899,898,991
|
|
20250205,133300,1311783952,899,900,900,898,960
|
|
20250205,133200,1310921011,900,898,900,898,16998
|
|
20250205,133100,1295645336,898,899,899,894,16456
|
|
20250205,133000,1280907127,899,899,899,898,2004
|
|
20250205,132900,1279107103,899,900,900,899,2855
|
|
20250205,132800,1276539043,900,900,901,900,8205
|
|
20250205,132700,1269154542,901,902,902,900,7233
|
|
20250205,132600,1262640523,903,904,904,902,4209
|
|
20250205,132500,1258836880,905,904,906,903,17359
|
|
20250205,132400,1243133423,904,905,905,903,3243
|
|
20250205,132300,1240202024,905,905,907,904,11693
|
|
20250205,132200,1229613294,905,905,907,904,15474
|
|
20250205,132100,1215589289,903,909,909,903,12101
|
|
20250205,132000,1204621193,909,906,914,905,18340
|
|
20250205,131900,1187949905,907,903,911,898,77292
|
|
20250205,131800,1118053973,898,891,903,891,21913
|
|
20250205,131700,1098412464,890,891,892,890,2506
|
|
20250205,131600,1096177735,891,891,891,890,31
|
|
20250205,131500,1096150116,891,891,892,889,522
|
|
20250205,131400,1095685041,892,890,892,890,502
|
|
20250205,131300,1095238258,890,891,893,887,1166
|
|
20250205,131200,1094200512,892,894,895,888,2660
|
|
20250205,131100,1091827663,894,894,894,893,4
|
|
20250205,131000,1091824088,894,899,899,894,107
|
|
20250205,130900,1091727910,900,892,900,892,10632
|
|
20250205,130800,1082203956,890,888,892,888,9820
|
|
20250205,130700,1073471520,886,887,887,884,11555
|
|
20250205,130600,1063242580,887,887,887,887,1
|
|
20250205,130500,1063241693,888,888,888,888,2
|
|
20250205,130400,1063239917,888,888,888,888,2824
|
|
20250205,130300,1060732205,888,886,888,886,5076
|
|
20250205,130200,1056232899,886,886,887,886,2349
|
|
20250205,130100,1054151033,885,887,887,885,27367
|
|
20250205,130000,1029920004,887,888,888,887,6831
|
|
20250205,125900,1023860903,887,887,887,887,100
|
|
20250205,125800,1023772203,887,887,888,887,5568
|
|
20250205,125700,1018833329,887,888,888,887,5806
|
|
20250205,125600,1013677622,888,889,889,888,2103
|
|
20250205,125500,1011810157,889,889,889,889,330
|
|
20250205,125400,1011516787,888,888,888,888,5000
|
|
20250205,125300,1007076787,888,890,890,888,1441
|
|
20250205,125200,1005797159,888,888,888,888,8331
|
|
20250205,125100,998399231,889,890,890,889,1656
|
|
20250205,125000,996926547,890,889,890,889,1500
|
|
20250205,124900,995592490,889,889,889,889,5
|
|
20250205,124800,995588045,889,889,889,889,226
|
|
20250205,124700,995387131,889,888,889,888,1961
|
|
20250205,124600,993645762,888,890,890,888,1804
|
|
20250205,124500,992042696,890,889,890,888,1001
|
|
20250205,124400,991153804,889,889,889,888,402
|
|
20250205,124300,990796526,888,888,889,887,3597
|
|
20250205,124200,987602416,889,888,889,888,488
|
|
20250205,124100,987169061,888,888,889,888,9480
|
|
20250205,124000,978750820,889,889,890,889,1456
|
|
20250205,123900,977456435,890,890,890,890,2478
|
|
20250205,123800,975251015,889,889,889,889,26
|
|
20250205,123700,975227901,890,890,890,890,1000
|
|
20250205,123600,974337901,890,890,890,890,0
|
|
20250205,123500,974337901,890,890,890,890,0
|
|
20250205,123400,974337901,890,890,890,890,565
|
|
20250205,123300,973835051,888,889,889,888,4271
|
|
20250205,123200,970042352,890,889,890,888,2165
|
|
20250205,123100,968118501,889,889,889,889,2280
|
|
20250205,123000,966091581,889,889,889,889,591
|
|
20250205,122900,965566182,889,890,890,889,623
|
|
20250205,122800,965012334,890,890,890,890,1274
|
|
20250205,122700,963878474,890,889,890,889,105
|
|
20250205,122600,963785125,890,890,890,890,1
|
|
20250205,122500,963784235,890,888,890,887,735
|
|
20250205,122400,963131297,889,887,889,886,2727
|
|
20250205,122300,960711239,888,887,888,886,517
|
|
20250205,122200,960252762,886,886,886,886,9306
|
|
20250205,122100,952007646,887,886,887,886,2
|
|
20250205,122000,952005873,886,886,887,886,581
|
|
20250205,121900,951490528,886,886,886,886,2714
|
|
20250205,121800,949085924,886,886,887,886,2203
|
|
20250205,121700,947133966,886,886,886,885,3891
|
|
20250205,121600,943686541,886,886,886,885,4149
|
|
20250205,121500,940014301,886,888,888,885,14025
|
|
20250205,121400,927592504,888,888,888,888,405
|
|
20250205,121300,927232864,888,888,889,887,3405
|
|
20250205,121200,924210455,890,890,890,889,1213
|
|
20250205,121100,923132087,890,890,890,890,411
|
|
20250205,121000,922766297,890,890,890,890,1454
|
|
20250205,120900,921472237,890,890,890,890,6
|
|
20250205,120800,921466897,889,889,889,887,5523
|
|
20250205,120700,916564208,890,889,890,889,4313
|
|
20250205,120600,912728751,889,889,889,889,214
|
|
20250205,120500,912538505,889,889,889,889,11
|
|
20250205,120400,912528726,889,892,892,889,6582
|
|
20250205,120300,906669545,892,891,892,890,6469
|
|
20250205,120200,900910665,891,891,891,891,478
|
|
20250205,120100,900484767,891,892,892,891,6110
|
|
20250205,120000,895040447,892,892,893,891,6362
|
|
20250205,115900,889370742,892,891,892,891,795
|
|
20250205,115800,888662394,892,893,893,891,9342
|
|
20250205,115700,880326894,892,894,894,892,11436
|
|
20250205,115600,870119138,894,895,895,894,7201
|
|
20250205,115500,863679736,895,897,897,895,500
|
|
20250205,115400,863232233,898,898,898,898,800
|
|
20250205,115300,862513833,897,897,898,897,6
|
|
20250205,115200,862508450,895,895,895,895,0
|
|
20250205,115100,862508450,895,897,897,894,11735
|
|
20250205,115000,852010020,897,898,899,897,3045
|
|
20250205,114900,849277196,899,898,899,897,1270
|
|
20250205,114800,848137986,898,899,899,898,667
|
|
20250205,114700,847538354,899,899,899,899,0
|
|
20250205,114600,847538354,899,898,899,898,2143
|
|
20250205,114500,845613931,897,897,897,897,150
|
|
20250205,114400,845479381,897,895,897,894,5563
|
|
20250205,114300,840494444,895,895,895,894,1146
|
|
20250205,114200,839468776,895,894,895,894,55
|
|
20250205,114100,839419559,895,894,896,894,264
|
|
20250205,114000,839183289,896,896,896,894,17891
|
|
20250205,113900,823170754,896,896,896,895,2831
|
|
20250205,113800,820636745,896,897,897,896,124
|
|
20250205,113700,820525639,896,897,897,895,3766
|
|
20250205,113600,817151308,898,898,898,898,1
|
|
20250205,113500,817150410,897,897,897,897,209
|
|
20250205,113400,816962937,898,898,899,898,49
|
|
20250205,113300,816918934,899,899,899,899,0
|
|
20250205,113200,816918934,899,899,899,898,9
|
|
20250205,113100,816910848,899,899,899,898,518
|
|
20250205,113000,816445667,899,899,899,899,88
|
|
20250205,112900,816366555,899,899,899,899,2166
|
|
20250205,112800,814419321,899,900,900,899,110
|
|
20250205,112700,814320331,900,900,900,899,3
|
|
20250205,112600,814317632,899,899,899,899,308
|
|
20250205,112500,814040740,900,900,900,900,0
|
|
20250205,112400,814040740,900,900,900,900,341
|
|
20250205,112300,813733840,899,899,899,898,3136
|
|
20250205,112200,810917026,899,899,899,899,1005
|
|
20250205,112100,810013531,900,900,900,900,400
|
|
20250205,112000,809653531,900,900,900,900,1
|
|
20250205,111900,809652631,900,897,900,896,1778
|
|
20250205,111800,808056623,896,894,896,894,3043
|
|
20250205,111700,805331155,895,894,895,894,1582
|
|
20250205,111600,803916311,895,894,895,894,1401
|
|
20250205,111500,802663816,895,895,895,895,661
|
|
20250205,111400,802072221,895,895,895,895,219
|
|
20250205,111300,801876216,895,895,895,894,1150
|
|
20250205,111200,800847286,895,895,895,895,460
|
|
20250205,111100,800435586,895,896,896,895,2806
|
|
20250205,111000,797923215,896,896,896,896,1944
|
|
20250205,110900,796181391,897,897,897,897,315
|
|
20250205,110800,795898836,896,896,896,896,789
|
|
20250205,110700,795191892,896,895,896,895,2550
|
|
20250205,110600,792909634,896,895,896,895,270
|
|
20250205,110500,792667780,895,895,895,895,1996
|
|
20250205,110400,790881360,896,896,896,895,375
|
|
20250205,110300,790545361,897,896,897,896,13857
|
|
20250205,110200,778129411,896,898,898,896,3611
|
|
20250205,110100,774890622,898,898,898,898,614
|
|
20250205,110000,774339250,895,895,895,895,89
|
|
20250205,105900,774259595,895,897,897,895,7817
|
|
20250205,105800,767260059,898,900,900,898,1771
|
|
20250205,105700,765668095,900,900,900,900,128
|
|
20250205,105600,765552895,900,900,900,900,208
|
|
20250205,105500,765365695,900,900,900,900,1102
|
|
20250205,105400,764373895,900,900,900,900,763
|
|
20250205,105300,763687195,900,900,900,900,2
|
|
20250205,105200,763685395,900,898,900,898,1649
|
|
20250205,105100,762204147,896,897,898,896,1958
|
|
20250205,105000,760448263,897,898,898,896,5280
|
|
20250205,104900,755713534,896,898,898,895,3921
|
|
20250205,104800,752199075,899,899,899,899,1343
|
|
20250205,104700,750991718,899,900,900,899,3167
|
|
20250205,104600,748141558,901,902,902,899,223
|
|
20250205,104500,747940862,900,901,903,900,3337
|
|
20250205,104400,744931925,901,900,901,898,4056
|
|
20250205,104300,741278408,901,901,901,898,2559
|
|
20250205,104200,738979135,899,900,901,899,13524
|
|
20250205,104100,726809607,900,902,902,898,26818
|
|
20250205,104000,702667903,902,904,904,902,2896
|
|
20250205,103900,700053298,904,904,904,904,10
|
|
20250205,103800,700044258,904,903,904,903,4100
|
|
20250205,103700,696341956,904,906,906,904,5360
|
|
20250205,103600,691496154,907,905,907,904,2204
|
|
20250205,103500,689500827,906,904,906,904,29
|
|
20250205,103400,689474599,904,904,905,903,1344
|
|
20250205,103300,688259701,904,906,906,904,300
|
|
20250205,103200,687988471,906,908,908,906,1059
|
|
20250205,103100,687028969,906,908,908,901,11640
|
|
20250205,103000,676502397,907,909,909,907,6595
|
|
20250205,102900,670508646,910,910,911,910,1109
|
|
20250205,102800,669499446,909,909,909,909,1
|
|
20250205,102700,669498537,909,911,911,909,5699
|
|
20250205,102600,664313674,911,911,911,911,2186
|
|
20250205,102500,662322228,911,912,912,910,3014
|
|
20250205,102400,659575366,912,910,913,910,8193
|
|
20250205,102300,652104124,910,913,913,909,15966
|
|
20250205,102200,637548437,913,913,913,913,20
|
|
20250205,102100,637530177,914,913,914,913,95
|
|
20250205,102000,637443441,914,915,915,914,1798
|
|
20250205,101900,635800067,916,915,916,915,2110
|
|
20250205,101800,633867308,911,910,913,910,4225
|
|
20250205,101700,630021131,910,916,916,910,12037
|
|
20250205,101600,619047543,918,916,918,914,5664
|
|
20250205,101500,613864599,916,918,918,916,4045
|
|
20250205,101400,610155325,919,919,920,918,4895
|
|
20250205,101300,605657561,919,918,919,918,640
|
|
20250205,101200,605070026,918,918,918,916,3449
|
|
20250205,101100,601904738,916,917,918,916,2358
|
|
20250205,101000,599742077,918,918,918,916,9838
|
|
20250205,100900,590712765,918,920,920,918,5176
|
|
20250205,100800,585957297,920,920,920,920,6740
|
|
20250205,100700,579756497,920,921,921,918,4492
|
|
20250205,100600,575623880,920,919,920,916,2015
|
|
20250205,100500,573771018,920,919,921,918,4610
|
|
20250205,100400,569533314,921,920,921,919,32313
|
|
20250205,100300,539805327,920,921,925,918,20118
|
|
20250205,100200,521269866,921,911,921,910,13597
|
|
20250205,100100,508801759,911,909,911,909,1338
|
|
20250205,100000,507584780,910,913,913,910,10414
|
|
20250205,095900,498086250,913,913,913,913,3030
|
|
20250205,095800,495319860,913,913,914,913,4817
|
|
20250205,095700,490921928,913,912,913,912,1505
|
|
20250205,095600,489548939,913,912,913,912,5885
|
|
20250205,095500,484181728,911,912,912,911,4950
|
|
20250205,095400,479672277,912,909,912,909,8249
|
|
20250205,095300,472160611,909,910,910,908,2606
|
|
20250205,095200,469789761,909,909,909,909,76
|
|
20250205,095100,469720677,908,910,910,908,1532
|
|
20250205,095000,468329448,911,910,911,909,3007
|
|
20250205,094900,465593166,911,911,911,911,1076
|
|
20250205,094800,464612930,911,911,912,910,3345
|
|
20250205,094700,461565637,911,913,913,911,7646
|
|
20250205,094600,454593438,912,911,913,910,10727
|
|
20250205,094500,444810849,912,906,912,906,9766
|
|
20250205,094400,435929403,906,902,907,902,5476
|
|
20250205,094300,430969727,902,907,907,902,2197
|
|
20250205,094200,428984400,907,903,907,903,3855
|
|
20250205,094100,425501067,903,903,903,903,1
|
|
20250205,094000,425500164,903,902,903,902,2618
|
|
20250205,093900,423136488,902,905,905,899,22265
|
|
20250205,093800,403095319,905,906,907,905,2942
|
|
20250205,093700,400430806,906,904,906,904,59
|
|
20250205,093600,400377364,905,906,906,905,1381
|
|
20250205,093500,399126236,907,907,907,905,5091
|
|
20250205,093400,394516667,908,910,910,906,4320
|
|
20250205,093300,390598015,910,912,913,909,17455
|
|
20250205,093200,374689682,913,913,913,912,1771
|
|
20250205,093100,373073759,911,913,913,911,6333
|
|
20250205,093000,367292850,914,911,914,910,9504
|
|
20250205,092900,358627882,911,914,914,911,8482
|
|
20250205,092800,350886342,914,912,915,911,11664
|
|
20250205,092700,340218865,913,915,917,913,16473
|
|
20250205,092600,325142338,916,912,916,910,20733
|
|
20250205,092500,306187794,914,905,918,905,100749
|
|
20250205,092400,214646766,905,902,905,902,20619
|
|
20250205,092300,196027042,901,902,902,900,6567
|
|
20250205,092200,190111271,901,902,902,901,222
|
|
20250205,092100,189911248,902,901,902,899,6393
|
|
20250205,092000,184153682,900,901,901,899,3556
|
|
20250205,091900,180955063,900,901,903,899,4933
|
|
20250205,091800,176508544,902,902,902,902,418
|
|
20250205,091700,176131508,902,900,902,899,6271
|
|
20250205,091600,170487943,899,900,902,899,3430
|
|
20250205,091500,167398373,898,895,898,895,627
|
|
20250205,091400,166835687,896,904,906,896,12034
|
|
20250205,091300,156010256,905,904,906,902,2783
|
|
20250205,091200,153496720,902,900,903,900,10358
|
|
20250205,091100,144158776,900,899,900,897,4248
|
|
20250205,091000,140341561,897,900,900,897,2378
|
|
20250205,090900,138202495,900,900,900,897,2578
|
|
20250205,090800,135885128,900,895,900,893,10725
|
|
20250205,090700,126262856,894,886,894,886,1484
|
|
20250205,090600,124941890,886,887,887,885,4955
|
|
20250205,090500,120553335,887,887,888,887,1153
|
|
20250205,090400,119530623,882,885,889,879,27966
|
|
20250205,090300,94845079,890,892,892,884,20262
|
|
20250205,090200,76872841,891,895,898,891,6540
|
|
20250205,090100,71018262,895,889,895,886,26788
|
|
20250205,090000,47179758,890,890,900,890,48598
|