698 lines
31 KiB
CSV
698 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,203500,4556313895,681,681,681,681,300
|
|
20250204,203400,4556313895,681,681,681,681,0
|
|
20250204,203300,4556313895,681,681,681,681,0
|
|
20250204,203200,4556313895,681,681,681,681,0
|
|
20250204,203100,4556313895,681,681,681,681,0
|
|
20250204,203000,4556313895,681,681,681,681,0
|
|
20250204,202900,4556313895,681,681,681,681,0
|
|
20250204,202800,4556313895,681,681,681,681,0
|
|
20250204,202700,4556313895,681,681,681,681,0
|
|
20250204,202600,4556313895,681,681,681,681,0
|
|
20250204,202500,4556313895,681,681,681,681,0
|
|
20250204,202400,4556313895,681,681,681,681,0
|
|
20250204,202300,4556313895,681,681,681,681,0
|
|
20250204,202200,4556313895,681,681,681,681,0
|
|
20250204,202100,4556313895,681,681,681,681,0
|
|
20250204,202000,4556313895,681,681,681,681,0
|
|
20250204,201900,4556313895,681,681,681,681,0
|
|
20250204,201800,4556313895,681,681,681,681,0
|
|
20250204,201700,4556313895,681,681,681,681,0
|
|
20250204,201600,4556313895,681,681,681,681,0
|
|
20250204,201500,4556313895,681,681,681,681,0
|
|
20250204,201400,4556313895,681,681,681,681,0
|
|
20250204,201300,4556313895,681,681,681,681,0
|
|
20250204,201200,4556313895,681,681,681,681,0
|
|
20250204,201100,4556313895,681,681,681,681,0
|
|
20250204,201000,4556313895,681,681,681,681,0
|
|
20250204,200900,4556313895,681,681,681,681,0
|
|
20250204,200800,4556313895,681,681,681,681,0
|
|
20250204,200700,4556313895,681,681,681,681,0
|
|
20250204,200600,4556313895,681,681,681,681,0
|
|
20250204,200500,4556313895,681,681,681,681,300
|
|
20250204,200400,4556313895,681,681,681,681,0
|
|
20250204,200300,4556313895,681,681,681,681,0
|
|
20250204,200200,4556313895,681,681,681,681,0
|
|
20250204,200100,4556313895,681,681,681,681,0
|
|
20250204,200000,4556313895,681,681,681,681,0
|
|
20250204,195900,4556313895,681,681,681,681,0
|
|
20250204,195800,4556313895,681,681,681,681,0
|
|
20250204,195700,4556313895,681,681,681,681,0
|
|
20250204,195600,4556313895,681,681,681,681,0
|
|
20250204,195500,4556313895,681,681,681,681,0
|
|
20250204,195400,4556313895,681,681,681,681,0
|
|
20250204,195300,4556313895,681,681,681,681,0
|
|
20250204,195200,4556313895,681,681,681,681,0
|
|
20250204,195100,4556313895,681,681,681,681,0
|
|
20250204,195000,4556313895,681,681,681,681,0
|
|
20250204,194900,4556313895,681,681,681,681,0
|
|
20250204,194800,4556313895,681,681,681,681,0
|
|
20250204,194700,4556313895,681,681,681,681,0
|
|
20250204,194600,4556313895,681,681,681,681,0
|
|
20250204,194500,4556313895,681,681,681,681,0
|
|
20250204,194400,4556313895,681,681,681,681,0
|
|
20250204,194300,4556313895,681,681,681,681,0
|
|
20250204,194200,4556313895,681,681,681,681,0
|
|
20250204,194100,4556313895,681,681,681,681,0
|
|
20250204,194000,4556313895,681,681,681,681,0
|
|
20250204,193900,4556313895,681,681,681,681,0
|
|
20250204,193800,4556313895,681,681,681,681,0
|
|
20250204,193700,4556313895,681,681,681,681,0
|
|
20250204,193600,4556313895,681,681,681,681,0
|
|
20250204,193500,4556313895,681,681,681,681,300
|
|
20250204,193400,4556313895,681,681,681,681,0
|
|
20250204,193300,4556313895,681,681,681,681,0
|
|
20250204,193200,4556313895,681,681,681,681,0
|
|
20250204,193100,4556313895,681,681,681,681,0
|
|
20250204,193000,4556313895,681,681,681,681,0
|
|
20250204,192900,4556313895,681,681,681,681,0
|
|
20250204,192800,4556313895,681,681,681,681,0
|
|
20250204,192700,4556313895,681,681,681,681,0
|
|
20250204,192600,4556313895,681,681,681,681,0
|
|
20250204,192500,4556313895,681,681,681,681,0
|
|
20250204,192400,4556313895,681,681,681,681,0
|
|
20250204,192300,4556313895,681,681,681,681,0
|
|
20250204,192200,4556313895,681,681,681,681,0
|
|
20250204,192100,4556313895,681,681,681,681,0
|
|
20250204,192000,4556313895,681,681,681,681,0
|
|
20250204,191900,4556313895,681,681,681,681,0
|
|
20250204,191800,4556313895,681,681,681,681,0
|
|
20250204,191700,4556313895,681,681,681,681,0
|
|
20250204,191600,4556313895,681,681,681,681,0
|
|
20250204,191500,4556313895,681,681,681,681,0
|
|
20250204,191400,4556313895,681,681,681,681,0
|
|
20250204,191300,4556313895,681,681,681,681,0
|
|
20250204,191200,4556313895,681,681,681,681,0
|
|
20250204,191100,4556313895,681,681,681,681,0
|
|
20250204,191000,4556313895,681,681,681,681,0
|
|
20250204,190900,4556313895,681,681,681,681,0
|
|
20250204,190800,4556313895,681,681,681,681,0
|
|
20250204,190700,4556313895,681,681,681,681,0
|
|
20250204,190600,4556313895,681,681,681,681,0
|
|
20250204,190500,4556313895,681,681,681,681,300
|
|
20250204,190400,4556313895,681,681,681,681,0
|
|
20250204,190300,4556313895,681,681,681,681,0
|
|
20250204,190200,4556313895,681,681,681,681,0
|
|
20250204,190100,4556313895,681,681,681,681,0
|
|
20250204,190000,4556313895,681,681,681,681,0
|
|
20250204,185900,4556313895,681,681,681,681,0
|
|
20250204,185800,4556313895,681,681,681,681,0
|
|
20250204,185700,4556313895,681,681,681,681,0
|
|
20250204,185600,4556313895,681,681,681,681,0
|
|
20250204,185500,4556313895,681,681,681,681,0
|
|
20250204,185400,4556313895,681,681,681,681,0
|
|
20250204,185300,4556313895,681,681,681,681,0
|
|
20250204,185200,4556313895,681,681,681,681,0
|
|
20250204,185100,4556313895,681,681,681,681,0
|
|
20250204,185000,4556313895,681,681,681,681,0
|
|
20250204,184900,4556313895,681,681,681,681,0
|
|
20250204,184800,4556313895,681,681,681,681,0
|
|
20250204,184700,4556313895,681,681,681,681,0
|
|
20250204,184600,4556313895,681,681,681,681,0
|
|
20250204,184500,4556313895,681,681,681,681,0
|
|
20250204,184400,4556313895,681,681,681,681,0
|
|
20250204,184300,4556313895,681,681,681,681,0
|
|
20250204,184200,4556313895,681,681,681,681,0
|
|
20250204,184100,4556313895,681,681,681,681,0
|
|
20250204,184000,4556313895,681,681,681,681,0
|
|
20250204,183900,4556313895,681,681,681,681,0
|
|
20250204,183800,4556313895,681,681,681,681,0
|
|
20250204,183700,4556313895,681,681,681,681,0
|
|
20250204,183600,4556313895,681,681,681,681,0
|
|
20250204,183500,4556313895,681,681,681,681,300
|
|
20250204,183400,4556313895,681,681,681,681,0
|
|
20250204,183300,4556313895,681,681,681,681,0
|
|
20250204,183200,4556313895,681,681,681,681,0
|
|
20250204,183100,4556313895,681,681,681,681,0
|
|
20250204,183000,4556313895,681,681,681,681,0
|
|
20250204,182900,4556313895,681,681,681,681,0
|
|
20250204,182800,4556313895,681,681,681,681,0
|
|
20250204,182700,4556313895,681,681,681,681,0
|
|
20250204,182600,4556313895,681,681,681,681,0
|
|
20250204,182500,4556313895,681,681,681,681,0
|
|
20250204,182400,4556313895,681,681,681,681,0
|
|
20250204,182300,4556313895,681,681,681,681,0
|
|
20250204,182200,4556313895,681,681,681,681,0
|
|
20250204,182100,4556313895,681,681,681,681,0
|
|
20250204,182000,4556313895,681,681,681,681,0
|
|
20250204,181900,4556313895,681,681,681,681,0
|
|
20250204,181800,4556313895,681,681,681,681,0
|
|
20250204,181700,4556313895,681,681,681,681,0
|
|
20250204,181600,4556313895,681,681,681,681,0
|
|
20250204,181500,4556313895,681,681,681,681,0
|
|
20250204,181400,4556313895,681,681,681,681,0
|
|
20250204,181300,4556313895,681,681,681,681,0
|
|
20250204,181200,4556313895,681,681,681,681,0
|
|
20250204,181100,4556313895,681,681,681,681,0
|
|
20250204,181000,4556313895,681,681,681,681,0
|
|
20250204,180900,4556313895,681,681,681,681,0
|
|
20250204,180800,4556313895,681,681,681,681,0
|
|
20250204,180700,4556313895,681,681,681,681,0
|
|
20250204,180600,4556313895,681,681,681,681,0
|
|
20250204,180500,4556313895,681,681,681,681,300
|
|
20250204,180400,4556313895,681,681,681,681,0
|
|
20250204,180300,4556313895,681,681,681,681,0
|
|
20250204,180200,4556313895,681,681,681,681,0
|
|
20250204,180100,4556313895,681,681,681,681,0
|
|
20250204,180000,4556313895,681,681,681,681,0
|
|
20250204,175900,4556313895,681,681,681,681,0
|
|
20250204,175800,4556313895,681,681,681,681,0
|
|
20250204,175700,4556313895,681,681,681,681,0
|
|
20250204,175600,4556313895,681,681,681,681,0
|
|
20250204,175500,4556313895,681,681,681,681,0
|
|
20250204,175400,4556313895,681,681,681,681,0
|
|
20250204,175300,4556313895,681,681,681,681,0
|
|
20250204,175200,4556313895,681,681,681,681,0
|
|
20250204,175100,4556313895,681,681,681,681,0
|
|
20250204,175000,4556313895,681,681,681,681,0
|
|
20250204,174900,4556313895,681,681,681,681,0
|
|
20250204,174800,4556313895,681,681,681,681,0
|
|
20250204,174700,4556313895,681,681,681,681,0
|
|
20250204,174600,4556313895,681,681,681,681,0
|
|
20250204,174500,4556313895,681,681,681,681,0
|
|
20250204,174400,4556313895,681,681,681,681,0
|
|
20250204,174300,4556313895,681,681,681,681,0
|
|
20250204,174200,4556313895,681,681,681,681,0
|
|
20250204,174100,4556313895,681,681,681,681,0
|
|
20250204,174000,4556313895,681,681,681,681,0
|
|
20250204,173900,4556313895,681,681,681,681,0
|
|
20250204,173800,4556313895,681,681,681,681,0
|
|
20250204,173700,4556313895,681,681,681,681,0
|
|
20250204,173600,4556313895,681,681,681,681,0
|
|
20250204,173500,4556313895,681,681,681,681,300
|
|
20250204,173400,4556313895,681,681,681,681,0
|
|
20250204,173300,4556313895,681,681,681,681,0
|
|
20250204,173200,4556313895,681,681,681,681,0
|
|
20250204,173100,4556313895,681,681,681,681,0
|
|
20250204,173000,4556313895,681,681,681,681,0
|
|
20250204,172900,4556313895,681,681,681,681,0
|
|
20250204,172800,4556313895,681,681,681,681,0
|
|
20250204,172700,4556313895,681,681,681,681,0
|
|
20250204,172600,4556313895,681,681,681,681,0
|
|
20250204,172500,4556313895,681,681,681,681,0
|
|
20250204,172400,4556313895,681,681,681,681,0
|
|
20250204,172300,4556313895,681,681,681,681,0
|
|
20250204,172200,4556313895,681,681,681,681,0
|
|
20250204,172100,4556313895,681,681,681,681,0
|
|
20250204,172000,4556313895,681,681,681,681,0
|
|
20250204,171900,4556313895,681,681,681,681,0
|
|
20250204,171800,4556313895,681,681,681,681,0
|
|
20250204,171700,4556313895,681,681,681,681,0
|
|
20250204,171600,4556313895,681,681,681,681,0
|
|
20250204,171500,4556313895,681,681,681,681,0
|
|
20250204,171400,4556313895,681,681,681,681,0
|
|
20250204,171300,4556313895,681,681,681,681,0
|
|
20250204,171200,4556313895,681,681,681,681,0
|
|
20250204,171100,4556313895,681,681,681,681,0
|
|
20250204,171000,4556313895,681,681,681,681,0
|
|
20250204,170900,4556313895,681,681,681,681,0
|
|
20250204,170800,4556313895,681,681,681,681,0
|
|
20250204,170700,4556313895,681,681,681,681,0
|
|
20250204,170600,4556313895,681,681,681,681,0
|
|
20250204,170500,4556313895,681,681,681,681,300
|
|
20250204,170400,4556313895,681,681,681,681,0
|
|
20250204,170300,4556313895,681,681,681,681,0
|
|
20250204,170200,4556313895,681,681,681,681,0
|
|
20250204,170100,4556313895,681,681,681,681,0
|
|
20250204,170000,4556313895,681,681,681,681,0
|
|
20250204,165900,4556313895,681,681,681,681,0
|
|
20250204,165800,4556313895,681,681,681,681,0
|
|
20250204,165700,4556313895,681,681,681,681,0
|
|
20250204,165600,4556313895,681,681,681,681,0
|
|
20250204,165500,4556313895,681,681,681,681,0
|
|
20250204,165400,4556313895,681,681,681,681,0
|
|
20250204,165300,4556313895,681,681,681,681,0
|
|
20250204,165200,4556313895,681,681,681,681,0
|
|
20250204,165100,4556313895,681,681,681,681,0
|
|
20250204,165000,4556313895,681,681,681,681,0
|
|
20250204,164900,4556313895,681,681,681,681,0
|
|
20250204,164800,4556313895,681,681,681,681,0
|
|
20250204,164700,4556313895,681,681,681,681,0
|
|
20250204,164600,4556313895,681,681,681,681,0
|
|
20250204,164500,4556313895,681,681,681,681,0
|
|
20250204,164400,4556313895,681,681,681,681,0
|
|
20250204,164300,4556313895,681,681,681,681,0
|
|
20250204,164200,4556313895,681,681,681,681,0
|
|
20250204,164100,4556313895,681,681,681,681,0
|
|
20250204,164000,4556313895,681,681,681,681,0
|
|
20250204,163900,4556313895,681,681,681,681,0
|
|
20250204,163800,4556313895,681,681,681,681,0
|
|
20250204,163700,4556313895,681,681,681,681,0
|
|
20250204,163600,4556313895,681,681,681,681,0
|
|
20250204,163500,4556313895,681,681,681,681,300
|
|
20250204,163400,4556313895,681,681,681,681,0
|
|
20250204,163300,4556313895,681,681,681,681,0
|
|
20250204,163200,4556313895,681,681,681,681,0
|
|
20250204,163100,4556313895,681,681,681,681,0
|
|
20250204,163000,4556313895,681,681,681,681,0
|
|
20250204,162900,4556313895,681,681,681,681,0
|
|
20250204,162800,4556313895,681,681,681,681,0
|
|
20250204,162700,4556313895,681,681,681,681,0
|
|
20250204,162600,4556313895,681,681,681,681,0
|
|
20250204,162500,4556313895,681,681,681,681,0
|
|
20250204,162400,4556313895,681,681,681,681,0
|
|
20250204,162300,4556313895,681,681,681,681,0
|
|
20250204,162200,4556313895,681,681,681,681,0
|
|
20250204,162100,4556313895,681,681,681,681,0
|
|
20250204,162000,4556313895,681,681,681,681,0
|
|
20250204,161900,4556313895,681,681,681,681,0
|
|
20250204,161800,4556313895,681,681,681,681,0
|
|
20250204,161700,4556313895,681,681,681,681,0
|
|
20250204,161600,4556313895,681,681,681,681,0
|
|
20250204,161500,4556313895,681,681,681,681,0
|
|
20250204,161400,4556313895,681,681,681,681,0
|
|
20250204,161300,4556313895,681,681,681,681,0
|
|
20250204,161200,4556313895,681,681,681,681,0
|
|
20250204,161100,4556313895,681,681,681,681,0
|
|
20250204,161000,4556313895,681,681,681,681,0
|
|
20250204,160900,4556313895,681,681,681,681,0
|
|
20250204,160800,4556313895,681,681,681,681,0
|
|
20250204,160700,4556313895,681,681,681,681,0
|
|
20250204,160600,4556313895,681,681,681,681,0
|
|
20250204,160500,4556313895,681,681,681,681,300
|
|
20250204,160400,4556313895,681,681,681,681,0
|
|
20250204,160300,4556313895,681,681,681,681,0
|
|
20250204,160200,4556313895,681,681,681,681,0
|
|
20250204,160100,4556313895,681,681,681,681,0
|
|
20250204,160000,4556313895,681,681,681,681,0
|
|
20250204,155900,4556313895,681,681,681,681,0
|
|
20250204,155800,4556313895,681,681,681,681,0
|
|
20250204,155700,4556313895,681,681,681,681,0
|
|
20250204,155600,4556313895,681,681,681,681,0
|
|
20250204,155500,4556313895,681,681,681,681,0
|
|
20250204,155400,4556313895,681,681,681,681,0
|
|
20250204,155300,4556313895,681,681,681,681,0
|
|
20250204,155200,4556313895,681,681,681,681,0
|
|
20250204,155100,4556313895,681,681,681,681,0
|
|
20250204,155000,4556313895,681,681,681,681,0
|
|
20250204,154900,4556313895,681,681,681,681,0
|
|
20250204,154800,4556313895,681,681,681,681,0
|
|
20250204,154700,4556313895,681,681,681,681,0
|
|
20250204,154600,4556313895,681,681,681,681,0
|
|
20250204,154500,4556313895,681,681,681,681,0
|
|
20250204,154400,4556313895,681,681,681,681,0
|
|
20250204,154300,4556313895,681,681,681,681,0
|
|
20250204,154200,4556313895,681,681,681,681,0
|
|
20250204,154100,4556313895,681,681,681,681,0
|
|
20250204,154000,4556313895,681,681,681,681,0
|
|
20250204,153900,4556313895,681,681,681,681,0
|
|
20250204,153800,4556313895,681,681,681,681,0
|
|
20250204,153700,4556313895,681,681,681,681,0
|
|
20250204,153600,4556313895,681,681,681,681,0
|
|
20250204,153500,4556313895,681,681,681,681,300
|
|
20250204,153400,4556313895,681,681,681,681,0
|
|
20250204,153300,4556313895,681,681,681,681,0
|
|
20250204,153200,4556313895,681,681,681,681,0
|
|
20250204,153100,4556313895,681,681,681,681,0
|
|
20250204,153000,4556313895,681,681,681,681,300
|
|
20250204,152900,4556109595,681,681,681,681,0
|
|
20250204,152800,4556109595,681,681,681,681,0
|
|
20250204,152700,4556109595,681,681,681,681,0
|
|
20250204,152600,4556109595,681,681,681,681,0
|
|
20250204,152500,4556109595,681,681,681,681,0
|
|
20250204,152400,4556109595,681,681,681,681,0
|
|
20250204,152300,4556109595,681,681,681,681,0
|
|
20250204,152200,4556109595,681,681,681,681,0
|
|
20250204,152100,4556109595,681,681,681,681,0
|
|
20250204,152000,4556109595,681,681,681,681,0
|
|
20250204,151900,4556109595,681,681,681,681,0
|
|
20250204,151800,4556109595,681,681,681,681,0
|
|
20250204,151700,4556109595,681,681,681,681,0
|
|
20250204,151600,4556109595,681,681,681,681,1000
|
|
20250204,151500,4555428595,681,681,681,681,0
|
|
20250204,151400,4555428595,681,681,681,681,0
|
|
20250204,151300,4555428595,681,681,681,681,432
|
|
20250204,151200,4555134403,681,681,681,681,0
|
|
20250204,151100,4555134403,681,681,681,681,0
|
|
20250204,151000,4555134403,681,681,681,681,0
|
|
20250204,150900,4555134403,681,681,681,681,300
|
|
20250204,150800,4554930103,681,681,681,681,56
|
|
20250204,150700,4554891967,681,681,681,681,0
|
|
20250204,150600,4554891967,681,681,681,681,0
|
|
20250204,150500,4554891967,681,681,681,681,0
|
|
20250204,150400,4554891967,681,681,681,681,0
|
|
20250204,150300,4554891967,681,681,681,681,0
|
|
20250204,150200,4554891967,681,681,681,681,1
|
|
20250204,150100,4554891286,681,681,681,681,0
|
|
20250204,150000,4554891286,681,681,681,681,0
|
|
20250204,145900,4554891286,681,681,681,681,1000
|
|
20250204,145800,4554210286,681,681,681,681,1
|
|
20250204,145700,4554209605,681,681,681,681,0
|
|
20250204,145600,4554209605,681,681,681,681,1501
|
|
20250204,145500,4553187424,681,681,681,681,0
|
|
20250204,145400,4553187424,681,681,681,681,0
|
|
20250204,145300,4553187424,681,681,681,681,14
|
|
20250204,145200,4553177890,681,681,681,681,0
|
|
20250204,145100,4553177890,681,681,681,681,0
|
|
20250204,145000,4553177890,681,681,681,681,0
|
|
20250204,144900,4553177890,681,681,681,681,0
|
|
20250204,144800,4553177890,681,681,681,681,1600
|
|
20250204,144700,4552088290,681,681,681,681,1
|
|
20250204,144600,4552087609,681,681,681,681,0
|
|
20250204,144500,4552087609,681,681,681,681,0
|
|
20250204,144400,4552087609,681,681,681,681,1
|
|
20250204,144300,4552086928,681,681,681,681,0
|
|
20250204,144200,4552086928,681,681,681,681,21
|
|
20250204,144100,4552072627,681,681,681,681,0
|
|
20250204,144000,4552072627,681,681,681,681,0
|
|
20250204,143900,4552072627,681,681,681,681,0
|
|
20250204,143800,4552072627,681,681,681,681,100
|
|
20250204,143700,4552004527,681,681,681,681,0
|
|
20250204,143600,4552004527,681,681,681,681,69
|
|
20250204,143500,4551957538,681,681,681,681,266
|
|
20250204,143400,4551776392,681,681,681,681,0
|
|
20250204,143300,4551776392,681,681,681,681,2
|
|
20250204,143200,4551775030,681,681,681,681,0
|
|
20250204,143100,4551775030,681,681,681,681,336
|
|
20250204,143000,4551546214,681,681,681,681,0
|
|
20250204,142900,4551546214,681,681,681,681,0
|
|
20250204,142800,4551546214,681,681,681,681,0
|
|
20250204,142700,4551546214,681,681,681,681,0
|
|
20250204,142600,4551546214,681,681,681,681,400
|
|
20250204,142500,4551273814,681,681,681,681,464
|
|
20250204,142400,4550957830,681,681,681,681,90
|
|
20250204,142300,4550896540,681,681,681,681,0
|
|
20250204,142200,4550896540,681,681,681,681,0
|
|
20250204,142100,4550896540,681,681,681,681,0
|
|
20250204,142000,4550896540,681,681,681,681,3000
|
|
20250204,141900,4548853540,681,681,681,681,0
|
|
20250204,141800,4548853540,681,681,681,681,11
|
|
20250204,141700,4548846049,681,681,681,681,60
|
|
20250204,141600,4548805189,681,681,681,681,0
|
|
20250204,141500,4548805189,681,681,681,681,0
|
|
20250204,141400,4548805189,681,681,681,681,0
|
|
20250204,141300,4548805189,681,681,681,681,32
|
|
20250204,141200,4548783397,681,681,681,681,0
|
|
20250204,141100,4548783397,681,681,681,681,707
|
|
20250204,141000,4548301930,681,681,681,681,0
|
|
20250204,140900,4548301930,681,681,681,681,50
|
|
20250204,140800,4548267880,681,681,681,681,923
|
|
20250204,140700,4547639317,681,681,681,681,500
|
|
20250204,140600,4547298817,681,681,681,681,0
|
|
20250204,140500,4547298817,681,681,681,681,0
|
|
20250204,140400,4547298817,681,681,681,681,0
|
|
20250204,140300,4547298817,681,681,681,681,1
|
|
20250204,140200,4547298136,681,681,681,681,0
|
|
20250204,140100,4547298136,681,681,681,681,88
|
|
20250204,140000,4547238208,681,681,681,681,51
|
|
20250204,135900,4547203477,681,681,681,681,0
|
|
20250204,135800,4547203477,681,681,681,681,0
|
|
20250204,135700,4547203477,681,681,681,681,3000
|
|
20250204,135600,4545160477,681,681,681,681,0
|
|
20250204,135500,4545160477,681,681,681,681,0
|
|
20250204,135400,4545160477,681,681,681,681,0
|
|
20250204,135300,4545160477,681,681,681,681,40
|
|
20250204,135200,4545133237,681,681,681,681,100
|
|
20250204,135100,4545065137,681,681,681,681,0
|
|
20250204,135000,4545065137,681,681,681,681,257
|
|
20250204,134900,4544890120,681,681,681,681,0
|
|
20250204,134800,4544890120,681,681,681,681,0
|
|
20250204,134700,4544890120,681,681,681,681,0
|
|
20250204,134600,4544890120,681,681,681,681,0
|
|
20250204,134500,4544890120,681,681,681,681,0
|
|
20250204,134400,4544890120,681,681,681,681,0
|
|
20250204,134300,4544890120,681,681,681,681,0
|
|
20250204,134200,4544890120,681,681,681,681,0
|
|
20250204,134100,4544890120,681,681,681,681,0
|
|
20250204,134000,4544890120,681,681,681,681,200
|
|
20250204,133900,4544753920,681,681,681,681,0
|
|
20250204,133800,4544753920,681,681,681,681,227
|
|
20250204,133700,4544599333,681,681,681,681,2
|
|
20250204,133600,4544597971,681,681,681,681,0
|
|
20250204,133500,4544597971,681,681,681,681,0
|
|
20250204,133400,4544597971,681,681,681,681,0
|
|
20250204,133300,4544597971,681,681,681,681,0
|
|
20250204,133200,4544597971,681,681,681,681,2
|
|
20250204,133100,4544596609,681,681,681,681,0
|
|
20250204,133000,4544596609,681,681,681,681,1
|
|
20250204,132900,4544595928,681,681,681,681,139
|
|
20250204,132800,4544501269,681,681,681,681,0
|
|
20250204,132700,4544501269,681,681,681,681,1547
|
|
20250204,132600,4543447762,681,681,681,681,1300
|
|
20250204,132500,4542562462,681,681,681,681,652
|
|
20250204,132400,4542118450,681,681,681,681,1
|
|
20250204,132300,4542117769,681,681,681,681,0
|
|
20250204,132200,4542117769,681,681,681,681,0
|
|
20250204,132100,4542117769,681,681,681,681,0
|
|
20250204,132000,4542117769,681,681,681,681,2
|
|
20250204,131900,4542116407,681,681,681,681,100
|
|
20250204,131800,4542048307,681,681,681,681,0
|
|
20250204,131700,4542048307,681,681,681,681,1000
|
|
20250204,131600,4541367307,681,681,681,681,20
|
|
20250204,131500,4541353687,681,681,681,681,0
|
|
20250204,131400,4541353687,681,681,681,681,0
|
|
20250204,131300,4541353687,681,681,681,681,724
|
|
20250204,131200,4540860643,681,681,681,681,5
|
|
20250204,131100,4540857238,681,681,681,681,0
|
|
20250204,131000,4540857238,681,681,681,681,0
|
|
20250204,130900,4540857238,681,681,681,681,2090
|
|
20250204,130800,4539433948,681,681,681,681,0
|
|
20250204,130700,4539433948,681,681,681,681,86
|
|
20250204,130600,4539375382,681,681,681,681,0
|
|
20250204,130500,4539375382,681,681,681,681,13
|
|
20250204,130400,4539366529,681,681,681,681,0
|
|
20250204,130300,4539366529,681,681,681,681,0
|
|
20250204,130200,4539366529,681,681,681,681,0
|
|
20250204,130100,4539366529,681,681,681,681,0
|
|
20250204,130000,4539366529,681,681,681,681,200
|
|
20250204,125900,4539230329,681,681,681,681,1
|
|
20250204,125800,4539229648,681,681,681,681,0
|
|
20250204,125700,4539229648,681,681,681,681,0
|
|
20250204,125600,4539229648,681,681,681,681,0
|
|
20250204,125500,4539229648,681,681,681,681,0
|
|
20250204,125400,4539229648,681,681,681,681,5
|
|
20250204,125300,4539226243,681,681,681,681,0
|
|
20250204,125200,4539226243,681,681,681,681,0
|
|
20250204,125100,4539226243,681,681,681,681,0
|
|
20250204,125000,4539226243,681,681,681,681,0
|
|
20250204,124900,4539226243,681,681,681,681,3000
|
|
20250204,124800,4537183243,681,681,681,681,20
|
|
20250204,124700,4537169623,681,681,681,681,48
|
|
20250204,124600,4537136935,681,681,681,681,18
|
|
20250204,124500,4537124677,681,681,681,681,0
|
|
20250204,124400,4537124677,681,681,681,681,0
|
|
20250204,124300,4537124677,681,681,681,681,0
|
|
20250204,124200,4537124677,681,681,681,681,2500
|
|
20250204,124100,4535422177,681,681,681,681,3000
|
|
20250204,124000,4533379177,681,681,681,681,0
|
|
20250204,123900,4533379177,681,681,681,681,10
|
|
20250204,123800,4533372367,681,681,681,681,0
|
|
20250204,123700,4533372367,681,681,681,681,40
|
|
20250204,123600,4533345127,681,681,681,681,0
|
|
20250204,123500,4533345127,681,681,681,681,106
|
|
20250204,123400,4533272941,681,681,681,681,1000
|
|
20250204,123300,4532591941,681,681,681,681,31
|
|
20250204,123200,4532570830,681,681,681,681,4
|
|
20250204,123100,4532568106,681,681,681,681,200
|
|
20250204,123000,4532431906,681,681,681,681,4
|
|
20250204,122900,4532429182,681,681,681,681,4777
|
|
20250204,122800,4529176045,681,681,681,681,100
|
|
20250204,122700,4529107945,681,681,681,681,0
|
|
20250204,122600,4529107945,681,681,681,681,0
|
|
20250204,122500,4529107945,681,681,681,681,0
|
|
20250204,122400,4529107945,681,681,681,681,107
|
|
20250204,122300,4529035078,681,681,681,681,0
|
|
20250204,122200,4529035078,681,681,681,681,0
|
|
20250204,122100,4529035078,681,681,681,681,0
|
|
20250204,122000,4529035078,681,681,681,681,0
|
|
20250204,121900,4529035078,681,681,681,681,0
|
|
20250204,121800,4529035078,681,681,681,681,20
|
|
20250204,121700,4529021458,681,681,681,681,501
|
|
20250204,121600,4528680277,681,681,681,681,51
|
|
20250204,121500,4528645546,681,681,681,681,0
|
|
20250204,121400,4528645546,681,681,681,681,0
|
|
20250204,121300,4528645546,681,681,681,681,588
|
|
20250204,121200,4528245118,681,681,681,681,1105
|
|
20250204,121100,4527492613,681,681,681,681,100
|
|
20250204,121000,4527424513,681,681,681,681,0
|
|
20250204,120900,4527424513,681,681,681,681,0
|
|
20250204,120800,4527424513,681,681,681,681,2
|
|
20250204,120700,4527423151,681,681,681,681,0
|
|
20250204,120600,4527423151,681,681,681,681,0
|
|
20250204,120500,4527423151,681,681,681,681,57
|
|
20250204,120400,4527384334,681,681,681,681,1000
|
|
20250204,120300,4526703334,681,681,681,681,2
|
|
20250204,120200,4526701972,681,681,681,681,500
|
|
20250204,120100,4526361472,681,681,681,681,755
|
|
20250204,120000,4525847317,681,681,681,681,1653
|
|
20250204,115900,4524721624,681,681,681,681,1
|
|
20250204,115800,4524720943,681,681,681,681,30
|
|
20250204,115700,4524700513,681,681,681,681,0
|
|
20250204,115600,4524700513,681,681,681,681,503
|
|
20250204,115500,4524357970,681,681,681,681,0
|
|
20250204,115400,4524357970,681,681,681,681,0
|
|
20250204,115300,4524357970,681,681,681,681,1
|
|
20250204,115200,4524357289,681,681,681,681,4
|
|
20250204,115100,4524354565,681,681,681,681,3
|
|
20250204,115000,4524352522,681,681,681,681,2300
|
|
20250204,114900,4522786222,681,681,681,681,80
|
|
20250204,114800,4522731742,681,681,681,681,0
|
|
20250204,114700,4522731742,681,681,681,681,300
|
|
20250204,114600,4522527442,681,681,681,681,87
|
|
20250204,114500,4522468195,681,681,681,681,774
|
|
20250204,114400,4521941101,681,681,681,681,10
|
|
20250204,114300,4521934291,681,681,681,681,20
|
|
20250204,114200,4521920671,681,681,681,681,0
|
|
20250204,114100,4521920671,681,681,681,681,0
|
|
20250204,114000,4521920671,681,681,681,681,149
|
|
20250204,113900,4521819202,681,681,681,681,210
|
|
20250204,113800,4521676192,681,681,681,681,40
|
|
20250204,113700,4521648952,681,681,681,681,0
|
|
20250204,113600,4521648952,681,681,681,681,1576
|
|
20250204,113500,4520575696,681,681,681,681,90
|
|
20250204,113400,4520514406,681,681,681,681,0
|
|
20250204,113300,4520514406,681,681,681,681,0
|
|
20250204,113200,4520514406,681,681,681,681,10
|
|
20250204,113100,4520507596,681,681,681,681,0
|
|
20250204,113000,4520507596,681,681,681,681,2026
|
|
20250204,112900,4519127890,681,681,681,681,0
|
|
20250204,112800,4519127890,681,681,681,681,1681
|
|
20250204,112700,4517983129,681,681,681,681,1934
|
|
20250204,112600,4516666075,681,681,681,681,0
|
|
20250204,112500,4516666075,681,681,681,681,0
|
|
20250204,112400,4516666075,681,681,681,681,0
|
|
20250204,112300,4516666075,681,681,681,681,1
|
|
20250204,112200,4516665394,681,681,681,681,0
|
|
20250204,112100,4516665394,681,681,681,681,170
|
|
20250204,112000,4516549624,681,681,681,681,165
|
|
20250204,111900,4516437259,681,681,681,681,2000
|
|
20250204,111800,4515075259,681,681,681,681,735
|
|
20250204,111700,4514574724,681,681,681,681,30
|
|
20250204,111600,4514554294,681,681,681,681,5
|
|
20250204,111500,4514550889,681,681,681,681,7505
|
|
20250204,111400,4509439984,681,681,681,681,43
|
|
20250204,111300,4509410701,681,681,681,681,1500
|
|
20250204,111200,4508389201,681,681,681,681,101
|
|
20250204,111100,4508320420,681,681,681,681,68469
|
|
20250204,111000,4461693031,681,681,681,681,76
|
|
20250204,110900,4461641275,681,681,681,681,229
|
|
20250204,110800,4461485326,681,681,681,681,21
|
|
20250204,110700,4461471025,681,681,681,681,895
|
|
20250204,110600,4460861530,681,681,681,681,3154
|
|
20250204,110500,4458713656,681,681,681,681,5891
|
|
20250204,110400,4454701885,681,681,681,681,401
|
|
20250204,110300,4454428804,681,681,681,681,419
|
|
20250204,110200,4454143465,681,681,681,681,1
|
|
20250204,110100,4454142784,681,681,681,681,46
|
|
20250204,110000,4454111458,681,681,681,681,4946
|
|
20250204,105900,4450743232,681,681,681,681,1
|
|
20250204,105800,4450742551,681,681,681,681,1489
|
|
20250204,105700,4449728542,681,681,681,681,0
|
|
20250204,105600,4449728542,681,681,681,681,2
|
|
20250204,105500,4449727180,681,681,681,681,390
|
|
20250204,105400,4449461590,681,681,681,681,157
|
|
20250204,105300,4449354673,681,681,681,681,201
|
|
20250204,105200,4449217792,681,681,681,681,5975
|
|
20250204,105100,4445148817,681,681,681,681,8456
|
|
20250204,105000,4439390281,681,681,681,681,2088
|
|
20250204,104900,4437968353,681,681,681,681,3
|
|
20250204,104800,4437966310,681,681,681,681,2894
|
|
20250204,104700,4435995496,681,681,681,681,4004
|
|
20250204,104600,4433268772,681,681,681,681,14130
|
|
20250204,104500,4423646242,681,681,681,681,1601
|
|
20250204,104400,4422555961,681,681,681,681,15589
|
|
20250204,104300,4411939852,681,681,681,681,1083
|
|
20250204,104200,4411202329,681,681,681,681,12922
|
|
20250204,104100,4402402447,681,681,681,681,1490
|
|
20250204,104000,4401387757,681,681,681,681,1344
|
|
20250204,103900,4400472493,681,681,681,681,1303
|
|
20250204,103800,4399585150,681,681,681,681,1329
|
|
20250204,103700,4398680101,681,681,681,681,51057
|
|
20250204,103600,4363910284,681,681,681,681,60796
|
|
20250204,103500,4322508208,681,681,681,681,8860
|
|
20250204,103400,4316474548,681,681,681,681,27753
|
|
20250204,103300,4297574755,681,681,681,681,767223
|
|
20250204,103200,3775095892,681,681,681,681,23617
|
|
20250204,103100,3759012715,681,681,681,681,12102
|
|
20250204,103000,3750771253,681,681,681,681,2652
|
|
20250204,102900,3748965241,681,681,681,681,36
|
|
20250204,102800,3748940725,681,681,681,681,3322
|
|
20250204,102700,3746678443,681,681,681,681,21561
|
|
20250204,102600,3731995402,681,681,681,681,10689
|
|
20250204,102500,3724716193,681,681,681,681,13345
|
|
20250204,102400,3715628248,681,681,681,681,1480
|
|
20250204,102300,3714620368,681,681,681,681,13800
|
|
20250204,102200,3705222568,681,681,681,681,16493
|
|
20250204,102100,3693990835,681,681,681,681,1401
|
|
20250204,102000,3693036754,681,681,681,681,21706
|
|
20250204,101900,3678254968,681,681,681,681,13771
|
|
20250204,101800,3668876917,681,681,681,681,876
|
|
20250204,101700,3668280361,681,681,681,681,17867
|
|
20250204,101600,3656112934,681,681,681,681,6713
|
|
20250204,101500,3651541381,681,681,681,681,5094
|
|
20250204,101400,3648072367,681,681,681,681,2073
|
|
20250204,101300,3646660654,681,681,681,681,87974
|
|
20250204,101200,3586750360,681,681,681,681,13979
|
|
20250204,101100,3577230661,681,681,681,681,13578
|
|
20250204,101000,3567984043,681,681,681,681,5443
|
|
20250204,100900,3564277360,681,681,681,681,326
|
|
20250204,100800,3564055354,681,681,681,681,21068
|
|
20250204,100700,3549708046,681,681,681,681,1028
|
|
20250204,100600,3549007978,681,681,681,681,1668
|
|
20250204,100500,3547872070,681,681,681,681,6107
|
|
20250204,100400,3543713203,681,681,681,681,7088
|
|
20250204,100300,3538886275,681,681,681,681,18115
|
|
20250204,100200,3526549960,681,681,681,681,1267
|
|
20250204,100100,3525687133,681,681,681,681,19045
|
|
20250204,100000,3512717488,681,681,681,681,1017
|
|
20250204,095900,3512024911,681,681,681,681,4743
|
|
20250204,095800,3508794928,681,681,681,681,49187
|
|
20250204,095700,3475298581,681,681,681,681,21534
|
|
20250204,095600,3460633927,681,681,681,681,47946
|
|
20250204,095500,3427982701,681,681,681,681,82478
|
|
20250204,095400,3371815183,681,667,681,663,1081895
|
|
20250204,095300,2636299959,668,641,670,640,585682
|
|
20250204,095200,2254022352,641,631,652,630,451043
|
|
20250204,095100,1963063661,636,643,645,630,436096
|
|
20250204,095000,1684294437,643,643,643,643,0
|
|
20250204,094900,1684294437,643,643,643,643,0
|
|
20250204,094800,1684294437,643,615,643,608,466115
|
|
20250204,094700,1391873543,615,599,618,593,345993
|
|
20250204,094600,1181323239,599,602,605,589,164748
|
|
20250204,094500,1083093912,603,589,605,584,204689
|
|
20250204,094400,961074000,589,587,590,584,80539
|
|
20250204,094300,913734211,585,588,588,576,66496
|
|
20250204,094200,874929494,587,582,596,575,195926
|
|
20250204,094100,759519642,582,582,584,562,127907
|
|
20250204,094000,686036187,582,579,583,573,74321
|
|
20250204,093900,642941939,575,585,585,575,30300
|
|
20250204,093800,625373456,586,565,587,564,61246
|
|
20250204,093700,589994824,565,567,569,564,17186
|
|
20250204,093600,580239732,569,571,571,563,14775
|
|
20250204,093500,571880520,571,568,571,558,74506
|
|
20250204,093400,529924354,567,573,577,567,71150
|
|
20250204,093300,489167011,574,578,584,563,132670
|
|
20250204,093200,412894796,580,585,592,579,210259
|
|
20250204,093100,289841783,582,582,582,582,0
|
|
20250204,093000,289841783,582,571,582,570,68519
|
|
20250204,092900,250328260,571,565,571,562,33023
|
|
20250204,092800,231634032,564,566,567,560,41586
|
|
20250204,092700,208177693,566,550,568,550,94188
|
|
20250204,092600,155364184,550,551,553,550,5212
|
|
20250204,092500,152487567,551,548,551,548,2648
|
|
20250204,092400,151031785,551,550,551,550,2837
|
|
20250204,092300,149468618,546,548,551,546,18104
|
|
20250204,092200,139523846,548,547,548,547,2436
|
|
20250204,092100,138190929,547,543,547,543,3865
|
|
20250204,092000,136082842,546,544,547,541,10897
|
|
20250204,091900,130159101,541,543,544,540,2717
|
|
20250204,091800,128691177,540,544,544,540,2541
|
|
20250204,091700,127318913,544,544,544,540,12103
|
|
20250204,091600,120766144,544,547,547,542,28072
|
|
20250204,091500,105490582,548,548,551,548,6445
|
|
20250204,091400,101948142,550,551,553,548,11275
|
|
20250204,091300,95740044,553,554,554,551,5386
|
|
20250204,091200,92763558,551,553,554,550,9240
|
|
20250204,091100,87654763,554,554,554,550,16831
|
|
20250204,091000,78358939,554,539,557,539,31217
|
|
20250204,090900,61237978,539,538,539,534,9897
|
|
20250204,090800,55924179,540,540,541,538,5219
|
|
20250204,090700,53104704,542,542,543,540,7477
|
|
20250204,090600,49052250,541,539,541,538,6855
|
|
20250204,090500,45351856,539,536,539,536,3536
|
|
20250204,090400,43452991,536,536,538,536,3096
|
|
20250204,090300,41791597,536,539,540,534,5464
|
|
20250204,090200,38866603,542,541,543,541,46359
|
|
20250204,090100,13736584,542,534,542,534,7309
|
|
20250204,090000,9831143,535,530,535,530,18519
|