614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,191100,1364911567,871,871,871,871,57427
|
|
20250206,191000,1364911567,871,871,871,871,0
|
|
20250206,190900,1364911567,871,871,871,871,0
|
|
20250206,190800,1364911567,871,871,871,871,0
|
|
20250206,190700,1364911567,871,871,871,871,0
|
|
20250206,190600,1364911567,871,871,871,871,0
|
|
20250206,190500,1364911567,871,871,871,871,0
|
|
20250206,190400,1364911567,871,871,871,871,0
|
|
20250206,190300,1364911567,871,871,871,871,0
|
|
20250206,190200,1364911567,871,871,871,871,0
|
|
20250206,190100,1364911567,871,871,871,871,0
|
|
20250206,190000,1364911567,871,871,871,871,0
|
|
20250206,185900,1364911567,871,871,871,871,0
|
|
20250206,185800,1364911567,871,871,871,871,0
|
|
20250206,185700,1364911567,871,871,871,871,0
|
|
20250206,185600,1364911567,871,871,871,871,0
|
|
20250206,185500,1364911567,871,871,871,871,0
|
|
20250206,185400,1364911567,871,871,871,871,0
|
|
20250206,185300,1364911567,871,871,871,871,0
|
|
20250206,185200,1364911567,871,871,871,871,0
|
|
20250206,185100,1364911567,871,871,871,871,0
|
|
20250206,185000,1364911567,871,871,871,871,0
|
|
20250206,184900,1364911567,871,871,871,871,0
|
|
20250206,184800,1364911567,871,871,871,871,0
|
|
20250206,184700,1364911567,871,871,871,871,0
|
|
20250206,184600,1364911567,871,871,871,871,0
|
|
20250206,184500,1364911567,871,871,871,871,0
|
|
20250206,184400,1364911567,871,871,871,871,0
|
|
20250206,184300,1364911567,871,871,871,871,0
|
|
20250206,184200,1364911567,871,871,871,871,0
|
|
20250206,184100,1364911567,871,871,871,871,57427
|
|
20250206,184000,1364911567,871,871,871,871,0
|
|
20250206,183900,1364911567,871,871,871,871,0
|
|
20250206,183800,1364911567,871,871,871,871,0
|
|
20250206,183700,1364911567,871,871,871,871,0
|
|
20250206,183600,1364911567,871,871,871,871,0
|
|
20250206,183500,1364911567,871,871,871,871,0
|
|
20250206,183400,1364911567,871,871,871,871,0
|
|
20250206,183300,1364911567,871,871,871,871,0
|
|
20250206,183200,1364911567,871,871,871,871,0
|
|
20250206,183100,1364911567,871,871,871,871,0
|
|
20250206,183000,1364911567,871,871,871,871,0
|
|
20250206,182900,1364911567,871,871,871,871,0
|
|
20250206,182800,1364911567,871,871,871,871,0
|
|
20250206,182700,1364911567,871,871,871,871,0
|
|
20250206,182600,1364911567,871,871,871,871,0
|
|
20250206,182500,1364911567,871,871,871,871,0
|
|
20250206,182400,1364911567,871,871,871,871,0
|
|
20250206,182300,1364911567,871,871,871,871,0
|
|
20250206,182200,1364911567,871,871,871,871,0
|
|
20250206,182100,1364911567,871,871,871,871,0
|
|
20250206,182000,1364911567,871,871,871,871,0
|
|
20250206,181900,1364911567,871,871,871,871,0
|
|
20250206,181800,1364911567,871,871,871,871,0
|
|
20250206,181700,1364911567,871,871,871,871,0
|
|
20250206,181600,1364911567,871,871,871,871,0
|
|
20250206,181500,1364911567,871,871,871,871,0
|
|
20250206,181400,1364911567,871,871,871,871,0
|
|
20250206,181300,1364911567,871,871,871,871,0
|
|
20250206,181200,1364911567,871,871,871,871,0
|
|
20250206,181100,1364911567,871,871,871,871,57427
|
|
20250206,181000,1364911567,871,871,871,871,0
|
|
20250206,180900,1364911567,871,871,871,871,0
|
|
20250206,180800,1364911567,871,871,871,871,0
|
|
20250206,180700,1364911567,871,871,871,871,0
|
|
20250206,180600,1364911567,871,871,871,871,0
|
|
20250206,180500,1364911567,871,871,871,871,0
|
|
20250206,180400,1364911567,871,871,871,871,0
|
|
20250206,180300,1364911567,871,871,871,871,0
|
|
20250206,180200,1364911567,871,871,871,871,0
|
|
20250206,180100,1364911567,871,871,871,871,0
|
|
20250206,180000,1364911567,871,871,871,871,0
|
|
20250206,175900,1364911567,871,871,871,871,0
|
|
20250206,175800,1364911567,871,871,871,871,0
|
|
20250206,175700,1364911567,871,871,871,871,0
|
|
20250206,175600,1364911567,871,871,871,871,0
|
|
20250206,175500,1364911567,871,871,871,871,0
|
|
20250206,175400,1364911567,871,871,871,871,0
|
|
20250206,175300,1364911567,871,871,871,871,0
|
|
20250206,175200,1364911567,871,871,871,871,0
|
|
20250206,175100,1364911567,871,871,871,871,0
|
|
20250206,175000,1364911567,871,871,871,871,0
|
|
20250206,174900,1364911567,871,871,871,871,0
|
|
20250206,174800,1364911567,871,871,871,871,0
|
|
20250206,174700,1364911567,871,871,871,871,0
|
|
20250206,174600,1364911567,871,871,871,871,0
|
|
20250206,174500,1364911567,871,871,871,871,0
|
|
20250206,174400,1364911567,871,871,871,871,0
|
|
20250206,174300,1364911567,871,871,871,871,0
|
|
20250206,174200,1364911567,871,871,871,871,0
|
|
20250206,174100,1364911567,871,871,871,871,57427
|
|
20250206,174000,1364911567,871,871,871,871,0
|
|
20250206,173900,1364911567,871,871,871,871,0
|
|
20250206,173800,1364911567,871,871,871,871,0
|
|
20250206,173700,1364911567,871,871,871,871,0
|
|
20250206,173600,1364911567,871,871,871,871,0
|
|
20250206,173500,1364911567,871,871,871,871,0
|
|
20250206,173400,1364911567,871,871,871,871,0
|
|
20250206,173300,1364911567,871,871,871,871,0
|
|
20250206,173200,1364911567,871,871,871,871,0
|
|
20250206,173100,1364911567,871,871,871,871,0
|
|
20250206,173000,1364911567,871,871,871,871,0
|
|
20250206,172900,1364911567,871,871,871,871,0
|
|
20250206,172800,1364911567,871,871,871,871,0
|
|
20250206,172700,1364911567,871,871,871,871,0
|
|
20250206,172600,1364911567,871,871,871,871,0
|
|
20250206,172500,1364911567,871,871,871,871,0
|
|
20250206,172400,1364911567,871,871,871,871,0
|
|
20250206,172300,1364911567,871,871,871,871,0
|
|
20250206,172200,1364911567,871,871,871,871,0
|
|
20250206,172100,1364911567,871,871,871,871,0
|
|
20250206,172000,1364911567,871,871,871,871,0
|
|
20250206,171900,1364911567,871,871,871,871,0
|
|
20250206,171800,1364911567,871,871,871,871,0
|
|
20250206,171700,1364911567,871,871,871,871,0
|
|
20250206,171600,1364911567,871,871,871,871,0
|
|
20250206,171500,1364911567,871,871,871,871,0
|
|
20250206,171400,1364911567,871,871,871,871,0
|
|
20250206,171300,1364911567,871,871,871,871,0
|
|
20250206,171200,1364911567,871,871,871,871,0
|
|
20250206,171100,1364911567,871,871,871,871,57427
|
|
20250206,171000,1364911567,871,871,871,871,0
|
|
20250206,170900,1364911567,871,871,871,871,0
|
|
20250206,170800,1364911567,871,871,871,871,0
|
|
20250206,170700,1364911567,871,871,871,871,0
|
|
20250206,170600,1364911567,871,871,871,871,0
|
|
20250206,170500,1364911567,871,871,871,871,0
|
|
20250206,170400,1364911567,871,871,871,871,0
|
|
20250206,170300,1364911567,871,871,871,871,0
|
|
20250206,170200,1364911567,871,871,871,871,0
|
|
20250206,170100,1364911567,871,871,871,871,0
|
|
20250206,170000,1364911567,871,871,871,871,0
|
|
20250206,165900,1364911567,871,871,871,871,0
|
|
20250206,165800,1364911567,871,871,871,871,0
|
|
20250206,165700,1364911567,871,871,871,871,0
|
|
20250206,165600,1364911567,871,871,871,871,0
|
|
20250206,165500,1364911567,871,871,871,871,0
|
|
20250206,165400,1364911567,871,871,871,871,0
|
|
20250206,165300,1364911567,871,871,871,871,0
|
|
20250206,165200,1364911567,871,871,871,871,0
|
|
20250206,165100,1364911567,871,871,871,871,0
|
|
20250206,165000,1364911567,871,871,871,871,0
|
|
20250206,164900,1364911567,871,871,871,871,0
|
|
20250206,164800,1364911567,871,871,871,871,0
|
|
20250206,164700,1364911567,871,871,871,871,0
|
|
20250206,164600,1364911567,871,871,871,871,0
|
|
20250206,164500,1364911567,871,871,871,871,0
|
|
20250206,164400,1364911567,871,871,871,871,0
|
|
20250206,164300,1364911567,871,871,871,871,0
|
|
20250206,164200,1364911567,871,871,871,871,0
|
|
20250206,164100,1364911567,871,871,871,871,57427
|
|
20250206,164000,1364911567,871,871,871,871,0
|
|
20250206,163900,1364911567,871,871,871,871,0
|
|
20250206,163800,1364911567,871,871,871,871,0
|
|
20250206,163700,1364911567,871,871,871,871,0
|
|
20250206,163600,1364911567,871,871,871,871,0
|
|
20250206,163500,1364911567,871,871,871,871,0
|
|
20250206,163400,1364911567,871,871,871,871,0
|
|
20250206,163300,1364911567,871,871,871,871,0
|
|
20250206,163200,1364911567,871,871,871,871,0
|
|
20250206,163100,1364911567,871,871,871,871,0
|
|
20250206,163000,1364911567,871,871,871,871,0
|
|
20250206,162900,1364911567,871,871,871,871,0
|
|
20250206,162800,1364911567,871,871,871,871,0
|
|
20250206,162700,1364911567,871,871,871,871,0
|
|
20250206,162600,1364911567,871,871,871,871,0
|
|
20250206,162500,1364911567,871,871,871,871,0
|
|
20250206,162400,1364911567,871,871,871,871,0
|
|
20250206,162300,1364911567,871,871,871,871,0
|
|
20250206,162200,1364911567,871,871,871,871,0
|
|
20250206,162100,1364911567,871,871,871,871,0
|
|
20250206,162000,1364911567,871,871,871,871,0
|
|
20250206,161900,1364911567,871,871,871,871,0
|
|
20250206,161800,1364911567,871,871,871,871,0
|
|
20250206,161700,1364911567,871,871,871,871,0
|
|
20250206,161600,1364911567,871,871,871,871,0
|
|
20250206,161500,1364911567,871,871,871,871,0
|
|
20250206,161400,1364911567,871,871,871,871,0
|
|
20250206,161300,1364911567,871,871,871,871,0
|
|
20250206,161200,1364911567,871,871,871,871,0
|
|
20250206,161100,1364911567,871,871,871,871,57427
|
|
20250206,161000,1364911567,871,871,871,871,0
|
|
20250206,160900,1364911567,871,871,871,871,0
|
|
20250206,160800,1364911567,871,871,871,871,0
|
|
20250206,160700,1364911567,871,871,871,871,0
|
|
20250206,160600,1364911567,871,871,871,871,0
|
|
20250206,160500,1364911567,871,871,871,871,0
|
|
20250206,160400,1364911567,871,871,871,871,0
|
|
20250206,160300,1364911567,871,871,871,871,0
|
|
20250206,160200,1364911567,871,871,871,871,0
|
|
20250206,160100,1364911567,871,871,871,871,0
|
|
20250206,160000,1364911567,871,871,871,871,0
|
|
20250206,155900,1364911567,871,871,871,871,0
|
|
20250206,155800,1364911567,871,871,871,871,0
|
|
20250206,155700,1364911567,871,871,871,871,0
|
|
20250206,155600,1364911567,871,871,871,871,0
|
|
20250206,155500,1364911567,871,871,871,871,0
|
|
20250206,155400,1364911567,871,871,871,871,0
|
|
20250206,155300,1364911567,871,871,871,871,0
|
|
20250206,155200,1364911567,871,871,871,871,0
|
|
20250206,155100,1364911567,871,871,871,871,0
|
|
20250206,155000,1364911567,871,871,871,871,0
|
|
20250206,154900,1364911567,871,871,871,871,0
|
|
20250206,154800,1364911567,871,871,871,871,0
|
|
20250206,154700,1364911567,871,871,871,871,0
|
|
20250206,154600,1364911567,871,871,871,871,0
|
|
20250206,154500,1364911567,871,871,871,871,0
|
|
20250206,154400,1364911567,871,871,871,871,0
|
|
20250206,154300,1364911567,871,871,871,871,0
|
|
20250206,154200,1364911567,871,871,871,871,0
|
|
20250206,154100,1364911567,871,871,871,871,57427
|
|
20250206,154000,1364911567,871,871,871,871,0
|
|
20250206,153900,1364911567,871,871,871,871,0
|
|
20250206,153800,1364911567,871,871,871,871,0
|
|
20250206,153700,1364911567,871,871,871,871,0
|
|
20250206,153600,1364911567,871,871,871,871,0
|
|
20250206,153500,1364911567,871,871,871,871,0
|
|
20250206,153400,1364911567,871,871,871,871,0
|
|
20250206,153300,1364911567,871,871,871,871,0
|
|
20250206,153200,1364911567,871,871,871,871,0
|
|
20250206,153100,1364911567,871,871,871,871,0
|
|
20250206,153000,1364911567,871,871,871,871,57427
|
|
20250206,152900,1314892650,878,878,878,878,0
|
|
20250206,152800,1314892650,878,878,878,878,0
|
|
20250206,152700,1314892650,878,878,878,878,0
|
|
20250206,152600,1314892650,878,878,878,878,0
|
|
20250206,152500,1314892650,878,878,878,878,0
|
|
20250206,152400,1314892650,878,878,878,878,0
|
|
20250206,152300,1314892650,878,878,878,878,0
|
|
20250206,152200,1314892650,878,878,878,878,0
|
|
20250206,152100,1314892650,878,878,878,878,0
|
|
20250206,152000,1314892650,878,878,878,878,0
|
|
20250206,151900,1314892650,878,877,878,875,3104
|
|
20250206,151800,1312173534,877,877,878,876,2724
|
|
20250206,151700,1309785074,877,876,877,876,3594
|
|
20250206,151600,1306634216,876,877,877,875,2315
|
|
20250206,151500,1304607878,877,877,877,877,887
|
|
20250206,151400,1303829979,875,877,877,875,11634
|
|
20250206,151300,1293636207,878,876,878,876,959
|
|
20250206,151200,1292794505,876,877,877,875,3475
|
|
20250206,151100,1289752023,875,875,875,875,1000
|
|
20250206,151000,1288877023,874,878,878,874,6135
|
|
20250206,150900,1283513581,875,879,879,875,1748
|
|
20250206,150800,1281983998,879,879,879,875,1822
|
|
20250206,150700,1280387660,875,877,879,875,2150
|
|
20250206,150600,1278505933,880,879,880,875,14349
|
|
20250206,150500,1265935054,879,879,880,879,5
|
|
20250206,150400,1265930658,880,877,880,876,6029
|
|
20250206,150300,1260645388,877,880,880,877,8320
|
|
20250206,150200,1253343658,879,879,879,878,21529
|
|
20250206,150100,1234436508,880,880,880,879,319
|
|
20250206,150000,1234155999,880,880,880,880,26
|
|
20250206,145900,1234133119,880,881,881,879,23
|
|
20250206,145800,1234112888,881,880,882,879,5
|
|
20250206,145700,1234108485,882,881,882,879,465
|
|
20250206,145600,1233699743,878,883,883,878,7598
|
|
20250206,145500,1227028681,883,879,883,879,875
|
|
20250206,145400,1226259548,879,883,883,879,5051
|
|
20250206,145300,1221819715,883,883,883,880,2024
|
|
20250206,145200,1220038586,880,882,883,880,1535
|
|
20250206,145100,1218687712,883,883,883,883,0
|
|
20250206,145000,1218687712,883,882,883,880,946
|
|
20250206,144900,1217855113,881,882,882,881,3953
|
|
20250206,144800,1214372322,883,883,883,883,2133
|
|
20250206,144700,1212488883,883,883,883,883,0
|
|
20250206,144600,1212488883,883,883,883,883,9671
|
|
20250206,144500,1203949390,885,885,885,883,7443
|
|
20250206,144400,1197367221,885,885,885,885,13
|
|
20250206,144300,1197355716,883,883,883,883,1150
|
|
20250206,144200,1196340266,885,884,885,884,500
|
|
20250206,144100,1195898163,885,883,885,883,22
|
|
20250206,144000,1195878709,885,883,885,883,524
|
|
20250206,143900,1195416011,883,883,883,883,251
|
|
20250206,143800,1195194378,884,884,884,884,2
|
|
20250206,143700,1195192610,886,886,886,885,2506
|
|
20250206,143600,1192972296,886,886,886,886,1
|
|
20250206,143500,1192971410,887,883,887,883,203
|
|
20250206,143400,1192791581,887,882,887,880,11918
|
|
20250206,143300,1182258693,880,880,880,880,0
|
|
20250206,143200,1182258693,880,880,880,880,8
|
|
20250206,143100,1182251653,882,881,882,879,572
|
|
20250206,143000,1181748855,882,882,882,882,0
|
|
20250206,142900,1181748855,882,881,882,881,3951
|
|
20250206,142800,1178267056,880,880,880,880,1500
|
|
20250206,142700,1176947056,880,880,880,880,1972
|
|
20250206,142600,1175211696,880,881,881,880,2001
|
|
20250206,142500,1173450815,881,881,881,881,2
|
|
20250206,142400,1173449053,881,881,882,881,362
|
|
20250206,142300,1173129772,882,881,882,881,899
|
|
20250206,142200,1172337650,881,882,882,881,2063
|
|
20250206,142100,1170520140,882,883,883,881,3068
|
|
20250206,142000,1167817150,883,881,883,881,1253
|
|
20250206,141900,1166713255,881,881,881,881,18
|
|
20250206,141800,1166697397,883,883,883,883,1
|
|
20250206,141700,1166696514,881,884,884,881,928
|
|
20250206,141600,1165877312,885,884,885,884,2
|
|
20250206,141500,1165875543,881,881,885,881,7594
|
|
20250206,141400,1159171113,883,883,885,883,3
|
|
20250206,141300,1159168462,882,882,882,882,210
|
|
20250206,141200,1158983242,882,881,882,881,592
|
|
20250206,141100,1158461688,881,880,881,880,2
|
|
20250206,141000,1158459927,881,881,881,881,1
|
|
20250206,140900,1158459046,879,880,881,879,1006
|
|
20250206,140800,1157574767,879,879,879,879,1
|
|
20250206,140700,1157573888,879,881,881,879,432
|
|
20250206,140600,1157193504,881,880,881,880,3
|
|
20250206,140500,1157190862,880,880,880,880,0
|
|
20250206,140400,1157190862,880,880,880,880,3034
|
|
20250206,140300,1154520942,880,882,884,880,1076
|
|
20250206,140200,1153573029,882,885,885,882,3065
|
|
20250206,140100,1150863129,885,885,885,885,2
|
|
20250206,140000,1150861359,884,882,884,882,1240
|
|
20250206,135900,1149765843,883,883,883,883,0
|
|
20250206,135800,1149765843,883,883,884,882,608
|
|
20250206,135700,1149229477,884,884,884,884,322
|
|
20250206,135600,1148944829,882,883,884,882,762
|
|
20250206,135500,1148272182,884,882,884,882,537
|
|
20250206,135400,1147798105,883,883,883,883,443
|
|
20250206,135300,1147406936,883,883,883,883,1
|
|
20250206,135200,1147406053,881,881,881,881,1500
|
|
20250206,135100,1146084553,883,882,883,882,606
|
|
20250206,135000,1145549961,881,881,881,881,6956
|
|
20250206,134900,1139421725,880,880,880,880,1491
|
|
20250206,134800,1138109645,879,877,879,877,3085
|
|
20250206,134700,1135398132,877,876,879,876,19346
|
|
20250206,134600,1118448169,876,877,879,875,3934
|
|
20250206,134500,1115000462,877,877,877,876,2660
|
|
20250206,134400,1112669302,879,879,879,877,4412
|
|
20250206,134300,1108796354,879,879,879,879,1519
|
|
20250206,134200,1107461153,879,880,880,879,8506
|
|
20250206,134100,1099977268,880,880,880,880,30
|
|
20250206,134000,1099950868,881,880,882,880,882
|
|
20250206,133900,1099174679,882,881,882,881,2707
|
|
20250206,133800,1096789811,882,882,882,881,393
|
|
20250206,133700,1096443227,881,881,881,881,137
|
|
20250206,133600,1096322530,881,882,882,881,1843
|
|
20250206,133500,1094697698,882,884,884,882,667
|
|
20250206,133400,1094108258,884,883,884,883,2220
|
|
20250206,133300,1092147799,882,882,882,882,0
|
|
20250206,133200,1092147799,882,882,882,882,68
|
|
20250206,133100,1092087823,882,882,882,882,1600
|
|
20250206,133000,1090676623,880,881,881,880,1843
|
|
20250206,132900,1089053274,882,883,883,882,1633
|
|
20250206,132800,1087612868,882,882,882,882,100
|
|
20250206,132700,1087524668,881,881,881,881,3798
|
|
20250206,132600,1084178630,881,882,882,881,1397
|
|
20250206,132500,1082946526,882,881,882,881,502
|
|
20250206,132400,1082503764,881,882,882,881,11710
|
|
20250206,132300,1072179943,883,882,883,882,8
|
|
20250206,132200,1072172880,882,882,882,882,665
|
|
20250206,132100,1071586350,883,883,884,883,2396
|
|
20250206,132000,1069470598,883,883,883,883,500
|
|
20250206,131900,1069029098,885,885,885,885,2
|
|
20250206,131800,1069027328,883,883,883,883,21
|
|
20250206,131700,1069008785,883,883,883,883,452
|
|
20250206,131600,1068609669,883,883,883,883,2
|
|
20250206,131500,1068607903,885,884,885,884,11
|
|
20250206,131400,1068598178,884,884,884,884,511
|
|
20250206,131300,1068146454,884,884,884,884,1000
|
|
20250206,131200,1067262454,884,884,884,884,0
|
|
20250206,131100,1067262454,884,884,884,884,1001
|
|
20250206,131000,1066377570,883,883,883,883,100
|
|
20250206,130900,1066289270,883,883,883,883,2194
|
|
20250206,130800,1064351968,885,885,885,884,3057
|
|
20250206,130700,1061648684,885,886,886,885,2013
|
|
20250206,130600,1059867166,886,885,886,885,101
|
|
20250206,130500,1059777780,885,885,885,885,632
|
|
20250206,130400,1059218460,885,885,885,885,0
|
|
20250206,130300,1059218460,885,885,886,885,671
|
|
20250206,130200,1058624624,885,885,885,885,207
|
|
20250206,130100,1058441429,885,885,885,885,574
|
|
20250206,130000,1057933439,885,884,885,884,11
|
|
20250206,125900,1057923705,885,884,885,884,62
|
|
20250206,125800,1057868861,884,884,884,884,364
|
|
20250206,125700,1057547085,884,886,886,884,1321
|
|
20250206,125600,1056379311,886,886,886,886,0
|
|
20250206,125500,1056379311,886,886,886,886,2759
|
|
20250206,125400,1053934837,886,886,886,886,2
|
|
20250206,125300,1053933065,886,886,886,886,0
|
|
20250206,125200,1053933065,886,886,886,886,0
|
|
20250206,125100,1053933065,886,886,886,886,1031
|
|
20250206,125000,1053019599,886,886,886,884,5383
|
|
20250206,124900,1048250313,885,885,885,885,786
|
|
20250206,124800,1047554703,885,885,885,885,100
|
|
20250206,124700,1047466203,885,885,885,885,0
|
|
20250206,124600,1047466203,885,885,885,885,7001
|
|
20250206,124500,1041270318,885,885,885,885,0
|
|
20250206,124400,1041270318,885,884,885,884,1304
|
|
20250206,124300,1040117580,885,885,885,885,10
|
|
20250206,124200,1040108730,885,885,885,885,26
|
|
20250206,124100,1040085720,885,885,885,885,2575
|
|
20250206,124000,1037806845,886,886,886,886,2
|
|
20250206,123900,1037805073,886,886,886,886,30
|
|
20250206,123800,1037778493,886,885,886,885,5064
|
|
20250206,123700,1033296789,886,885,886,885,6654
|
|
20250206,123600,1027403745,886,886,886,886,0
|
|
20250206,123500,1027403745,886,886,886,886,3
|
|
20250206,123400,1027401087,886,886,886,886,0
|
|
20250206,123300,1027401087,886,884,886,884,1005
|
|
20250206,123200,1026512657,884,885,885,884,15164
|
|
20250206,123100,1013092642,886,886,886,886,0
|
|
20250206,123000,1013092642,886,886,886,886,10489
|
|
20250206,122900,1003799388,886,886,887,886,2740
|
|
20250206,122800,1001371709,888,888,888,888,2
|
|
20250206,122700,1001369933,888,888,888,888,9
|
|
20250206,122600,1001361941,886,889,889,886,2124
|
|
20250206,122500,999475832,888,888,888,888,2618
|
|
20250206,122400,997151048,889,889,889,888,2505
|
|
20250206,122300,994925104,888,888,889,888,1011
|
|
20250206,122200,994027326,888,888,890,888,2236
|
|
20250206,122100,992041547,888,888,889,888,1915
|
|
20250206,122000,990339775,887,886,887,886,1617
|
|
20250206,121900,988906205,885,885,886,885,5893
|
|
20250206,121800,983689488,884,884,884,884,1000
|
|
20250206,121700,982805488,884,884,884,884,1002
|
|
20250206,121600,981919720,884,885,885,884,5055
|
|
20250206,121500,977451020,886,886,886,886,2
|
|
20250206,121400,977449248,884,885,885,884,443
|
|
20250206,121300,977057236,888,888,888,888,13531
|
|
20250206,121200,965041708,888,888,888,888,160
|
|
20250206,121100,964899628,888,886,889,886,20554
|
|
20250206,121000,946648127,886,887,887,886,15449
|
|
20250206,120900,932957072,887,886,887,886,3945
|
|
20250206,120800,929459659,886,886,887,886,1955
|
|
20250206,120700,927727304,886,885,886,885,1394
|
|
20250206,120600,926493613,885,884,885,884,2319
|
|
20250206,120500,924443503,883,883,883,883,2535
|
|
20250206,120400,922205098,883,883,883,883,1
|
|
20250206,120300,922204215,883,883,883,883,795
|
|
20250206,120200,921502230,883,883,883,883,1
|
|
20250206,120100,921501347,883,882,883,882,54
|
|
20250206,120000,921453715,883,880,883,880,252
|
|
20250206,115900,921231664,881,881,881,881,300
|
|
20250206,115800,920967364,880,880,880,880,0
|
|
20250206,115700,920967364,880,880,880,880,14248
|
|
20250206,115600,908429124,880,882,882,880,4576
|
|
20250206,115500,904401564,880,880,880,880,0
|
|
20250206,115400,904401564,880,881,881,880,16972
|
|
20250206,115300,889450415,881,881,881,881,0
|
|
20250206,115200,889450415,881,881,881,881,0
|
|
20250206,115100,889450415,881,881,882,881,21
|
|
20250206,115000,889431909,882,882,882,882,0
|
|
20250206,114900,889431909,882,882,882,882,5
|
|
20250206,114800,889427499,881,882,882,881,9
|
|
20250206,114700,889419562,881,882,882,881,8
|
|
20250206,114600,889412509,882,881,882,881,9493
|
|
20250206,114500,881046519,880,880,880,880,5001
|
|
20250206,114400,876645639,880,881,881,880,2414
|
|
20250206,114300,874518906,881,881,881,880,4138
|
|
20250206,114200,870875134,882,883,883,882,497
|
|
20250206,114100,870436769,883,882,883,882,114
|
|
20250206,114000,870336215,882,881,882,881,583
|
|
20250206,113900,869822019,881,881,881,881,91
|
|
20250206,113800,869741848,880,881,882,880,1998
|
|
20250206,113700,867981398,882,882,882,882,0
|
|
20250206,113600,867981398,882,882,882,882,0
|
|
20250206,113500,867981398,882,882,882,882,300
|
|
20250206,113400,867716798,882,881,883,880,1491
|
|
20250206,113300,866404682,881,882,882,881,1205
|
|
20250206,113200,865343064,882,881,882,881,15
|
|
20250206,113100,865329844,883,882,883,882,568
|
|
20250206,113000,864828302,879,879,879,879,2078
|
|
20250206,112900,863001740,879,882,882,878,6673
|
|
20250206,112800,857131278,880,882,882,880,1903
|
|
20250206,112700,855456232,882,881,882,881,410
|
|
20250206,112600,855094622,883,881,883,881,613
|
|
20250206,112500,854554012,881,882,882,881,1940
|
|
20250206,112400,852844544,883,882,883,881,2436
|
|
20250206,112300,850695855,881,881,882,881,300
|
|
20250206,112200,850431455,882,883,883,880,493
|
|
20250206,112100,849996942,882,883,883,882,2602
|
|
20250206,112000,847699478,883,881,883,881,4
|
|
20250206,111900,847695950,883,879,883,879,5991
|
|
20250206,111800,842415170,878,878,878,878,2326
|
|
20250206,111700,840372942,875,881,881,875,10002
|
|
20250206,111600,831596952,880,883,883,880,1598
|
|
20250206,111500,830190610,882,882,882,882,0
|
|
20250206,111400,830190610,882,880,882,880,364
|
|
20250206,111300,829870178,880,880,880,880,125
|
|
20250206,111200,829760178,881,881,881,881,230
|
|
20250206,111100,829557548,883,881,883,881,1358
|
|
20250206,111000,828359101,880,878,881,878,8
|
|
20250206,110900,828352065,877,876,881,875,2136
|
|
20250206,110800,826475025,879,877,879,874,27940
|
|
20250206,110700,802029424,875,876,876,875,616
|
|
20250206,110600,801490400,875,881,881,875,22391
|
|
20250206,110500,781843078,879,879,879,879,64
|
|
20250206,110400,781786822,878,879,879,877,3593
|
|
20250206,110300,778630672,875,882,882,875,47529
|
|
20250206,110200,736960053,883,881,883,881,2833
|
|
20250206,110100,734460942,881,881,881,881,2
|
|
20250206,110000,734459180,882,882,883,882,2268
|
|
20250206,105900,732458536,880,882,882,880,1652
|
|
20250206,105800,731003422,883,883,883,883,0
|
|
20250206,105700,731003422,883,883,883,883,1006
|
|
20250206,105600,730115124,883,883,884,883,5
|
|
20250206,105500,730110707,884,883,884,881,12
|
|
20250206,105400,730100110,881,882,883,881,2116
|
|
20250206,105300,728231701,883,882,883,880,16
|
|
20250206,105200,728217584,883,881,883,881,1020
|
|
20250206,105100,727318939,883,882,883,882,103
|
|
20250206,105000,727227991,883,880,883,880,4100
|
|
20250206,104900,723613149,881,882,882,881,538
|
|
20250206,104800,723138761,881,881,881,881,2447
|
|
20250206,104700,720982954,882,882,882,881,120
|
|
20250206,104600,720877214,881,882,882,881,962
|
|
20250206,104500,720029630,882,881,882,880,1102
|
|
20250206,104400,719059036,880,882,882,880,7171
|
|
20250206,104300,712744204,882,880,884,880,12024
|
|
20250206,104200,702135102,880,882,882,880,10414
|
|
20250206,104100,692970778,881,880,881,879,8127
|
|
20250206,104000,685816588,880,880,880,880,3765
|
|
20250206,103900,682503388,880,880,880,880,4145
|
|
20250206,103800,678855788,880,879,880,879,114
|
|
20250206,103700,678755577,879,879,879,879,108
|
|
20250206,103600,678660645,877,879,879,877,7572
|
|
20250206,103500,672014718,879,882,882,879,12685
|
|
20250206,103400,660860643,882,882,882,882,1
|
|
20250206,103300,660859761,882,882,882,879,2616
|
|
20250206,103200,658558280,882,881,882,881,6
|
|
20250206,103100,658552991,879,880,881,879,1713
|
|
20250206,103000,657046731,880,880,880,880,4171
|
|
20250206,102900,653376251,880,881,881,880,1930
|
|
20250206,102800,651676313,881,882,882,881,958
|
|
20250206,102700,650832215,882,881,882,880,10283
|
|
20250206,102600,641782990,881,883,883,880,7184
|
|
20250206,102500,635456423,883,883,883,883,2336
|
|
20250206,102400,633393735,883,884,884,883,5
|
|
20250206,102300,633389318,884,885,885,884,602
|
|
20250206,102200,632857149,884,885,885,884,5944
|
|
20250206,102100,627602583,885,885,885,885,109
|
|
20250206,102000,627506118,885,885,885,885,2
|
|
20250206,101900,627504348,884,882,885,882,7081
|
|
20250206,101800,621252839,882,881,882,880,3642
|
|
20250206,101700,618044086,881,882,882,881,79
|
|
20250206,101600,617974484,882,884,885,880,15241
|
|
20250206,101500,604534426,883,884,885,883,6671
|
|
20250206,101400,598641020,885,885,885,885,1
|
|
20250206,101300,598640135,884,884,884,884,0
|
|
20250206,101200,598640135,884,884,885,884,1804
|
|
20250206,101100,597044741,884,883,884,880,19931
|
|
20250206,101000,579478611,884,885,885,883,2851
|
|
20250206,100900,576957731,885,886,886,885,2893
|
|
20250206,100800,574396420,885,884,885,884,1467
|
|
20250206,100700,573098133,884,885,885,883,525
|
|
20250206,100600,572634534,885,884,885,883,6131
|
|
20250206,100500,567214530,884,882,884,882,3016
|
|
20250206,100400,564554408,882,884,884,880,9302
|
|
20250206,100300,556362589,882,884,885,882,2338
|
|
20250206,100200,554297410,884,883,884,883,2181
|
|
20250206,100100,552370817,883,884,885,883,1184
|
|
20250206,100000,551324908,883,885,885,883,2813
|
|
20250206,095900,548838037,884,884,884,884,3161
|
|
20250206,095800,546043713,884,884,886,884,1968
|
|
20250206,095700,544303343,884,885,885,884,14948
|
|
20250206,095600,531089011,885,885,886,885,8987
|
|
20250206,095500,523134262,886,887,887,886,2328
|
|
20250206,095400,521071344,889,889,889,889,1143
|
|
20250206,095300,520055217,890,888,890,888,692
|
|
20250206,095200,519440082,887,887,887,887,14
|
|
20250206,095100,519427664,886,886,886,885,2381
|
|
20250206,095000,517318151,886,889,889,885,25916
|
|
20250206,094900,494325467,888,890,890,888,8306
|
|
20250206,094800,486941498,890,893,893,890,2442
|
|
20250206,094700,484765997,893,894,894,893,1775
|
|
20250206,094600,483180463,893,894,896,893,4497
|
|
20250206,094500,479160583,894,893,894,893,2235
|
|
20250206,094400,477163299,891,891,891,891,500
|
|
20250206,094300,476717799,891,891,891,891,4003
|
|
20250206,094200,473151126,890,894,894,890,27023
|
|
20250206,094100,449073614,892,893,893,892,1612
|
|
20250206,094000,447635220,893,894,895,892,4435
|
|
20250206,093900,443673831,894,895,896,892,2051
|
|
20250206,093800,441843668,896,894,896,888,11997
|
|
20250206,093700,431138335,890,894,894,890,16130
|
|
20250206,093600,416738319,894,895,896,894,2640
|
|
20250206,093500,414376056,896,896,896,894,2866
|
|
20250206,093400,411809243,892,896,896,892,9738
|
|
20250206,093300,403120243,896,897,897,892,18805
|
|
20250206,093200,386331009,900,900,903,898,14833
|
|
20250206,093100,372997557,901,902,902,900,2891
|
|
20250206,093000,370390877,903,898,903,898,3698
|
|
20250206,092900,367059102,898,901,901,897,3941
|
|
20250206,092800,363517848,901,905,905,900,1235
|
|
20250206,092700,362405123,905,902,905,902,1564
|
|
20250206,092600,360990152,905,902,905,902,4698
|
|
20250206,092500,356739746,906,906,912,901,48116
|
|
20250206,092400,312978652,906,895,907,895,40297
|
|
20250206,092300,276696138,895,896,898,894,5276
|
|
20250206,092200,271970038,896,897,900,895,7988
|
|
20250206,092100,264803936,897,900,900,895,7581
|
|
20250206,092000,257995730,900,896,901,896,7770
|
|
20250206,091900,251003962,898,896,898,895,9005
|
|
20250206,091800,242932300,898,901,902,898,12082
|
|
20250206,091700,232054545,901,896,902,896,51859
|
|
20250206,091600,185469929,896,899,900,894,10260
|
|
20250206,091500,176259527,899,898,900,895,23358
|
|
20250206,091400,155260246,898,899,899,892,18312
|
|
20250206,091300,138906752,899,898,899,893,17220
|
|
20250206,091200,123477180,899,898,899,898,15036
|
|
20250206,091100,109974528,898,893,900,893,13937
|
|
20250206,091000,97471079,892,890,892,890,13058
|
|
20250206,090900,85830601,890,886,890,886,3243
|
|
20250206,090800,82952744,886,886,886,886,6005
|
|
20250206,090700,77632314,891,888,891,887,3333
|
|
20250206,090600,74667744,892,890,892,890,1668
|
|
20250206,090500,73179908,892,881,892,879,33086
|
|
20250206,090400,43793729,882,878,883,877,9474
|
|
20250206,090300,35467780,881,881,881,878,6032
|
|
20250206,090200,30166474,881,881,881,875,4567
|
|
20250206,090100,26154294,883,879,883,878,9484
|
|
20250206,090000,17826332,879,881,882,879,20257
|