705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,204200,2101427120,640,640,640,640,76625
|
|
20250206,204100,2101427120,640,640,640,640,0
|
|
20250206,204000,2101427120,640,640,640,640,0
|
|
20250206,203900,2101427120,640,640,640,640,0
|
|
20250206,203800,2101427120,640,640,640,640,0
|
|
20250206,203700,2101427120,640,640,640,640,0
|
|
20250206,203600,2101427120,640,640,640,640,0
|
|
20250206,203500,2101427120,640,640,640,640,0
|
|
20250206,203400,2101427120,640,640,640,640,0
|
|
20250206,203300,2101427120,640,640,640,640,0
|
|
20250206,203200,2101427120,640,640,640,640,0
|
|
20250206,203100,2101427120,640,640,640,640,0
|
|
20250206,203000,2101427120,640,640,640,640,0
|
|
20250206,202900,2101427120,640,640,640,640,0
|
|
20250206,202800,2101427120,640,640,640,640,0
|
|
20250206,202700,2101427120,640,640,640,640,0
|
|
20250206,202600,2101427120,640,640,640,640,0
|
|
20250206,202500,2101427120,640,640,640,640,0
|
|
20250206,202400,2101427120,640,640,640,640,0
|
|
20250206,202300,2101427120,640,640,640,640,0
|
|
20250206,202200,2101427120,640,640,640,640,0
|
|
20250206,202100,2101427120,640,640,640,640,0
|
|
20250206,202000,2101427120,640,640,640,640,0
|
|
20250206,201900,2101427120,640,640,640,640,0
|
|
20250206,201800,2101427120,640,640,640,640,0
|
|
20250206,201700,2101427120,640,640,640,640,0
|
|
20250206,201600,2101427120,640,640,640,640,0
|
|
20250206,201500,2101427120,640,640,640,640,0
|
|
20250206,201400,2101427120,640,640,640,640,0
|
|
20250206,201300,2101427120,640,640,640,640,0
|
|
20250206,201200,2101427120,640,640,640,640,76625
|
|
20250206,201100,2101427120,640,640,640,640,0
|
|
20250206,201000,2101427120,640,640,640,640,0
|
|
20250206,200900,2101427120,640,640,640,640,0
|
|
20250206,200800,2101427120,640,640,640,640,0
|
|
20250206,200700,2101427120,640,640,640,640,0
|
|
20250206,200600,2101427120,640,640,640,640,0
|
|
20250206,200500,2101427120,640,640,640,640,0
|
|
20250206,200400,2101427120,640,640,640,640,0
|
|
20250206,200300,2101427120,640,640,640,640,0
|
|
20250206,200200,2101427120,640,640,640,640,0
|
|
20250206,200100,2101427120,640,640,640,640,0
|
|
20250206,200000,2101427120,640,640,640,640,0
|
|
20250206,195900,2101427120,640,640,640,640,0
|
|
20250206,195800,2101427120,640,640,640,640,0
|
|
20250206,195700,2101427120,640,640,640,640,0
|
|
20250206,195600,2101427120,640,640,640,640,0
|
|
20250206,195500,2101427120,640,640,640,640,0
|
|
20250206,195400,2101427120,640,640,640,640,0
|
|
20250206,195300,2101427120,640,640,640,640,0
|
|
20250206,195200,2101427120,640,640,640,640,0
|
|
20250206,195100,2101427120,640,640,640,640,0
|
|
20250206,195000,2101427120,640,640,640,640,0
|
|
20250206,194900,2101427120,640,640,640,640,0
|
|
20250206,194800,2101427120,640,640,640,640,0
|
|
20250206,194700,2101427120,640,640,640,640,0
|
|
20250206,194600,2101427120,640,640,640,640,0
|
|
20250206,194500,2101427120,640,640,640,640,0
|
|
20250206,194400,2101427120,640,640,640,640,0
|
|
20250206,194300,2101427120,640,640,640,640,0
|
|
20250206,194200,2101427120,640,640,640,640,76625
|
|
20250206,194100,2101427120,640,640,640,640,0
|
|
20250206,194000,2101427120,640,640,640,640,0
|
|
20250206,193900,2101427120,640,640,640,640,0
|
|
20250206,193800,2101427120,640,640,640,640,0
|
|
20250206,193700,2101427120,640,640,640,640,0
|
|
20250206,193600,2101427120,640,640,640,640,0
|
|
20250206,193500,2101427120,640,640,640,640,0
|
|
20250206,193400,2101427120,640,640,640,640,0
|
|
20250206,193300,2101427120,640,640,640,640,0
|
|
20250206,193200,2101427120,640,640,640,640,0
|
|
20250206,193100,2101427120,640,640,640,640,0
|
|
20250206,193000,2101427120,640,640,640,640,0
|
|
20250206,192900,2101427120,640,640,640,640,0
|
|
20250206,192800,2101427120,640,640,640,640,0
|
|
20250206,192700,2101427120,640,640,640,640,0
|
|
20250206,192600,2101427120,640,640,640,640,0
|
|
20250206,192500,2101427120,640,640,640,640,0
|
|
20250206,192400,2101427120,640,640,640,640,0
|
|
20250206,192300,2101427120,640,640,640,640,0
|
|
20250206,192200,2101427120,640,640,640,640,0
|
|
20250206,192100,2101427120,640,640,640,640,0
|
|
20250206,192000,2101427120,640,640,640,640,0
|
|
20250206,191900,2101427120,640,640,640,640,0
|
|
20250206,191800,2101427120,640,640,640,640,0
|
|
20250206,191700,2101427120,640,640,640,640,0
|
|
20250206,191600,2101427120,640,640,640,640,0
|
|
20250206,191500,2101427120,640,640,640,640,0
|
|
20250206,191400,2101427120,640,640,640,640,0
|
|
20250206,191300,2101427120,640,640,640,640,0
|
|
20250206,191200,2101427120,640,640,640,640,76625
|
|
20250206,191100,2101427120,640,640,640,640,0
|
|
20250206,191000,2101427120,640,640,640,640,0
|
|
20250206,190900,2101427120,640,640,640,640,0
|
|
20250206,190800,2101427120,640,640,640,640,0
|
|
20250206,190700,2101427120,640,640,640,640,0
|
|
20250206,190600,2101427120,640,640,640,640,0
|
|
20250206,190500,2101427120,640,640,640,640,0
|
|
20250206,190400,2101427120,640,640,640,640,0
|
|
20250206,190300,2101427120,640,640,640,640,0
|
|
20250206,190200,2101427120,640,640,640,640,0
|
|
20250206,190100,2101427120,640,640,640,640,0
|
|
20250206,190000,2101427120,640,640,640,640,0
|
|
20250206,185900,2101427120,640,640,640,640,0
|
|
20250206,185800,2101427120,640,640,640,640,0
|
|
20250206,185700,2101427120,640,640,640,640,0
|
|
20250206,185600,2101427120,640,640,640,640,0
|
|
20250206,185500,2101427120,640,640,640,640,0
|
|
20250206,185400,2101427120,640,640,640,640,0
|
|
20250206,185300,2101427120,640,640,640,640,0
|
|
20250206,185200,2101427120,640,640,640,640,0
|
|
20250206,185100,2101427120,640,640,640,640,0
|
|
20250206,185000,2101427120,640,640,640,640,0
|
|
20250206,184900,2101427120,640,640,640,640,0
|
|
20250206,184800,2101427120,640,640,640,640,0
|
|
20250206,184700,2101427120,640,640,640,640,0
|
|
20250206,184600,2101427120,640,640,640,640,0
|
|
20250206,184500,2101427120,640,640,640,640,0
|
|
20250206,184400,2101427120,640,640,640,640,0
|
|
20250206,184300,2101427120,640,640,640,640,0
|
|
20250206,184200,2101427120,640,640,640,640,76625
|
|
20250206,184100,2101427120,640,640,640,640,0
|
|
20250206,184000,2101427120,640,640,640,640,0
|
|
20250206,183900,2101427120,640,640,640,640,0
|
|
20250206,183800,2101427120,640,640,640,640,0
|
|
20250206,183700,2101427120,640,640,640,640,0
|
|
20250206,183600,2101427120,640,640,640,640,0
|
|
20250206,183500,2101427120,640,640,640,640,0
|
|
20250206,183400,2101427120,640,640,640,640,0
|
|
20250206,183300,2101427120,640,640,640,640,0
|
|
20250206,183200,2101427120,640,640,640,640,0
|
|
20250206,183100,2101427120,640,640,640,640,0
|
|
20250206,183000,2101427120,640,640,640,640,0
|
|
20250206,182900,2101427120,640,640,640,640,0
|
|
20250206,182800,2101427120,640,640,640,640,0
|
|
20250206,182700,2101427120,640,640,640,640,0
|
|
20250206,182600,2101427120,640,640,640,640,0
|
|
20250206,182500,2101427120,640,640,640,640,0
|
|
20250206,182400,2101427120,640,640,640,640,0
|
|
20250206,182300,2101427120,640,640,640,640,0
|
|
20250206,182200,2101427120,640,640,640,640,0
|
|
20250206,182100,2101427120,640,640,640,640,0
|
|
20250206,182000,2101427120,640,640,640,640,0
|
|
20250206,181900,2101427120,640,640,640,640,0
|
|
20250206,181800,2101427120,640,640,640,640,0
|
|
20250206,181700,2101427120,640,640,640,640,0
|
|
20250206,181600,2101427120,640,640,640,640,0
|
|
20250206,181500,2101427120,640,640,640,640,0
|
|
20250206,181400,2101427120,640,640,640,640,0
|
|
20250206,181300,2101427120,640,640,640,640,0
|
|
20250206,181200,2101427120,640,640,640,640,76625
|
|
20250206,181100,2101427120,640,640,640,640,0
|
|
20250206,181000,2101427120,640,640,640,640,0
|
|
20250206,180900,2101427120,640,640,640,640,0
|
|
20250206,180800,2101427120,640,640,640,640,0
|
|
20250206,180700,2101427120,640,640,640,640,0
|
|
20250206,180600,2101427120,640,640,640,640,0
|
|
20250206,180500,2101427120,640,640,640,640,0
|
|
20250206,180400,2101427120,640,640,640,640,0
|
|
20250206,180300,2101427120,640,640,640,640,0
|
|
20250206,180200,2101427120,640,640,640,640,0
|
|
20250206,180100,2101427120,640,640,640,640,0
|
|
20250206,180000,2101427120,640,640,640,640,0
|
|
20250206,175900,2101427120,640,640,640,640,0
|
|
20250206,175800,2101427120,640,640,640,640,0
|
|
20250206,175700,2101427120,640,640,640,640,0
|
|
20250206,175600,2101427120,640,640,640,640,0
|
|
20250206,175500,2101427120,640,640,640,640,0
|
|
20250206,175400,2101427120,640,640,640,640,0
|
|
20250206,175300,2101427120,640,640,640,640,0
|
|
20250206,175200,2101427120,640,640,640,640,0
|
|
20250206,175100,2101427120,640,640,640,640,0
|
|
20250206,175000,2101427120,640,640,640,640,0
|
|
20250206,174900,2101427120,640,640,640,640,0
|
|
20250206,174800,2101427120,640,640,640,640,0
|
|
20250206,174700,2101427120,640,640,640,640,0
|
|
20250206,174600,2101427120,640,640,640,640,0
|
|
20250206,174500,2101427120,640,640,640,640,0
|
|
20250206,174400,2101427120,640,640,640,640,0
|
|
20250206,174300,2101427120,640,640,640,640,0
|
|
20250206,174200,2101427120,640,640,640,640,76625
|
|
20250206,174100,2101427120,640,640,640,640,0
|
|
20250206,174000,2101427120,640,640,640,640,0
|
|
20250206,173900,2101427120,640,640,640,640,0
|
|
20250206,173800,2101427120,640,640,640,640,0
|
|
20250206,173700,2101427120,640,640,640,640,0
|
|
20250206,173600,2101427120,640,640,640,640,0
|
|
20250206,173500,2101427120,640,640,640,640,0
|
|
20250206,173400,2101427120,640,640,640,640,0
|
|
20250206,173300,2101427120,640,640,640,640,0
|
|
20250206,173200,2101427120,640,640,640,640,0
|
|
20250206,173100,2101427120,640,640,640,640,0
|
|
20250206,173000,2101427120,640,640,640,640,0
|
|
20250206,172900,2101427120,640,640,640,640,0
|
|
20250206,172800,2101427120,640,640,640,640,0
|
|
20250206,172700,2101427120,640,640,640,640,0
|
|
20250206,172600,2101427120,640,640,640,640,0
|
|
20250206,172500,2101427120,640,640,640,640,0
|
|
20250206,172400,2101427120,640,640,640,640,0
|
|
20250206,172300,2101427120,640,640,640,640,0
|
|
20250206,172200,2101427120,640,640,640,640,0
|
|
20250206,172100,2101427120,640,640,640,640,0
|
|
20250206,172000,2101427120,640,640,640,640,0
|
|
20250206,171900,2101427120,640,640,640,640,0
|
|
20250206,171800,2101427120,640,640,640,640,0
|
|
20250206,171700,2101427120,640,640,640,640,0
|
|
20250206,171600,2101427120,640,640,640,640,0
|
|
20250206,171500,2101427120,640,640,640,640,0
|
|
20250206,171400,2101427120,640,640,640,640,0
|
|
20250206,171300,2101427120,640,640,640,640,0
|
|
20250206,171200,2101427120,640,640,640,640,76625
|
|
20250206,171100,2101427120,640,640,640,640,0
|
|
20250206,171000,2101427120,640,640,640,640,0
|
|
20250206,170900,2101427120,640,640,640,640,0
|
|
20250206,170800,2101427120,640,640,640,640,0
|
|
20250206,170700,2101427120,640,640,640,640,0
|
|
20250206,170600,2101427120,640,640,640,640,0
|
|
20250206,170500,2101427120,640,640,640,640,0
|
|
20250206,170400,2101427120,640,640,640,640,0
|
|
20250206,170300,2101427120,640,640,640,640,0
|
|
20250206,170200,2101427120,640,640,640,640,0
|
|
20250206,170100,2101427120,640,640,640,640,0
|
|
20250206,170000,2101427120,640,640,640,640,0
|
|
20250206,165900,2101427120,640,640,640,640,0
|
|
20250206,165800,2101427120,640,640,640,640,0
|
|
20250206,165700,2101427120,640,640,640,640,0
|
|
20250206,165600,2101427120,640,640,640,640,0
|
|
20250206,165500,2101427120,640,640,640,640,0
|
|
20250206,165400,2101427120,640,640,640,640,0
|
|
20250206,165300,2101427120,640,640,640,640,0
|
|
20250206,165200,2101427120,640,640,640,640,0
|
|
20250206,165100,2101427120,640,640,640,640,0
|
|
20250206,165000,2101427120,640,640,640,640,0
|
|
20250206,164900,2101427120,640,640,640,640,0
|
|
20250206,164800,2101427120,640,640,640,640,0
|
|
20250206,164700,2101427120,640,640,640,640,0
|
|
20250206,164600,2101427120,640,640,640,640,0
|
|
20250206,164500,2101427120,640,640,640,640,0
|
|
20250206,164400,2101427120,640,640,640,640,0
|
|
20250206,164300,2101427120,640,640,640,640,0
|
|
20250206,164200,2101427120,640,640,640,640,76625
|
|
20250206,164100,2101427120,640,640,640,640,0
|
|
20250206,164000,2101427120,640,640,640,640,0
|
|
20250206,163900,2101427120,640,640,640,640,0
|
|
20250206,163800,2101427120,640,640,640,640,0
|
|
20250206,163700,2101427120,640,640,640,640,0
|
|
20250206,163600,2101427120,640,640,640,640,0
|
|
20250206,163500,2101427120,640,640,640,640,0
|
|
20250206,163400,2101427120,640,640,640,640,0
|
|
20250206,163300,2101427120,640,640,640,640,0
|
|
20250206,163200,2101427120,640,640,640,640,0
|
|
20250206,163100,2101427120,640,640,640,640,0
|
|
20250206,163000,2101427120,640,640,640,640,0
|
|
20250206,162900,2101427120,640,640,640,640,0
|
|
20250206,162800,2101427120,640,640,640,640,0
|
|
20250206,162700,2101427120,640,640,640,640,0
|
|
20250206,162600,2101427120,640,640,640,640,0
|
|
20250206,162500,2101427120,640,640,640,640,0
|
|
20250206,162400,2101427120,640,640,640,640,0
|
|
20250206,162300,2101427120,640,640,640,640,0
|
|
20250206,162200,2101427120,640,640,640,640,0
|
|
20250206,162100,2101427120,640,640,640,640,0
|
|
20250206,162000,2101427120,640,640,640,640,0
|
|
20250206,161900,2101427120,640,640,640,640,0
|
|
20250206,161800,2101427120,640,640,640,640,0
|
|
20250206,161700,2101427120,640,640,640,640,0
|
|
20250206,161600,2101427120,640,640,640,640,0
|
|
20250206,161500,2101427120,640,640,640,640,0
|
|
20250206,161400,2101427120,640,640,640,640,0
|
|
20250206,161300,2101427120,640,640,640,640,0
|
|
20250206,161200,2101427120,640,640,640,640,76625
|
|
20250206,161100,2101427120,640,640,640,640,0
|
|
20250206,161000,2101427120,640,640,640,640,0
|
|
20250206,160900,2101427120,640,640,640,640,0
|
|
20250206,160800,2101427120,640,640,640,640,0
|
|
20250206,160700,2101427120,640,640,640,640,0
|
|
20250206,160600,2101427120,640,640,640,640,0
|
|
20250206,160500,2101427120,640,640,640,640,0
|
|
20250206,160400,2101427120,640,640,640,640,0
|
|
20250206,160300,2101427120,640,640,640,640,0
|
|
20250206,160200,2101427120,640,640,640,640,0
|
|
20250206,160100,2101427120,640,640,640,640,0
|
|
20250206,160000,2101427120,640,640,640,640,0
|
|
20250206,155900,2101427120,640,640,640,640,0
|
|
20250206,155800,2101427120,640,640,640,640,0
|
|
20250206,155700,2101427120,640,640,640,640,0
|
|
20250206,155600,2101427120,640,640,640,640,0
|
|
20250206,155500,2101427120,640,640,640,640,0
|
|
20250206,155400,2101427120,640,640,640,640,0
|
|
20250206,155300,2101427120,640,640,640,640,0
|
|
20250206,155200,2101427120,640,640,640,640,0
|
|
20250206,155100,2101427120,640,640,640,640,0
|
|
20250206,155000,2101427120,640,640,640,640,0
|
|
20250206,154900,2101427120,640,640,640,640,0
|
|
20250206,154800,2101427120,640,640,640,640,0
|
|
20250206,154700,2101427120,640,640,640,640,0
|
|
20250206,154600,2101427120,640,640,640,640,0
|
|
20250206,154500,2101427120,640,640,640,640,0
|
|
20250206,154400,2101427120,640,640,640,640,0
|
|
20250206,154300,2101427120,640,640,640,640,0
|
|
20250206,154200,2101427120,640,640,640,640,76625
|
|
20250206,154100,2101427120,640,640,640,640,0
|
|
20250206,154000,2101427120,640,640,640,640,0
|
|
20250206,153900,2101427120,640,640,640,640,0
|
|
20250206,153800,2101427120,640,640,640,640,0
|
|
20250206,153700,2101427120,640,640,640,640,0
|
|
20250206,153600,2101427120,640,640,640,640,0
|
|
20250206,153500,2101427120,640,640,640,640,0
|
|
20250206,153400,2101427120,640,640,640,640,0
|
|
20250206,153300,2101427120,640,640,640,640,0
|
|
20250206,153200,2101427120,640,640,640,640,0
|
|
20250206,153100,2101427120,640,640,640,640,0
|
|
20250206,153000,2101427120,640,640,640,640,76625
|
|
20250206,152900,2052387120,644,644,644,644,0
|
|
20250206,152800,2052387120,644,644,644,644,0
|
|
20250206,152700,2052387120,644,644,644,644,0
|
|
20250206,152600,2052387120,644,644,644,644,0
|
|
20250206,152500,2052387120,644,644,644,644,0
|
|
20250206,152400,2052387120,644,644,644,644,0
|
|
20250206,152300,2052387120,644,644,644,644,0
|
|
20250206,152200,2052387120,644,644,644,644,0
|
|
20250206,152100,2052387120,644,644,644,644,0
|
|
20250206,152000,2052387120,644,644,644,644,0
|
|
20250206,151900,2052387120,644,644,651,643,50429
|
|
20250206,151800,2019778477,644,643,644,643,8225
|
|
20250206,151700,2014483952,644,644,644,643,6952
|
|
20250206,151600,2010013812,643,643,644,643,1214
|
|
20250206,151500,2009233209,644,641,644,640,19027
|
|
20250206,151400,1997025124,641,641,641,641,302
|
|
20250206,151300,1996831542,641,640,642,640,1331
|
|
20250206,151200,1995978500,640,640,640,640,274
|
|
20250206,151100,1995803140,640,640,640,640,3
|
|
20250206,151000,1995801220,640,639,640,638,7500
|
|
20250206,150900,1991016156,639,639,641,639,2902
|
|
20250206,150800,1989161776,641,641,641,639,109
|
|
20250206,150700,1989092107,638,642,642,638,5579
|
|
20250206,150600,1985531876,640,640,642,640,304
|
|
20250206,150500,1985337312,640,642,642,640,1704
|
|
20250206,150400,1984246444,642,640,642,639,20701
|
|
20250206,150300,1970997902,641,641,641,640,4379
|
|
20250206,150200,1968194963,640,640,640,638,7660
|
|
20250206,150100,1963298453,640,640,640,638,650
|
|
20250206,150000,1962882495,640,638,640,638,6162
|
|
20250206,145900,1958948702,639,638,640,637,9543
|
|
20250206,145800,1952860114,639,638,640,638,2166
|
|
20250206,145700,1951476922,639,638,639,638,3592
|
|
20250206,145600,1949185135,639,640,640,639,7004
|
|
20250206,145500,1944704422,639,641,641,639,934
|
|
20250206,145400,1944107267,640,640,641,640,1745
|
|
20250206,145300,1942990466,640,640,641,640,2261
|
|
20250206,145200,1941542272,639,639,640,639,154
|
|
20250206,145100,1941443862,639,640,640,639,8673
|
|
20250206,145000,1935897659,642,643,643,641,18537
|
|
20250206,144900,1923999756,643,643,644,643,3268
|
|
20250206,144800,1921898431,644,645,645,644,11784
|
|
20250206,144700,1914309529,644,644,644,644,2727
|
|
20250206,144600,1912553341,644,644,644,644,46
|
|
20250206,144500,1912523717,643,643,644,642,4112
|
|
20250206,144400,1909880700,643,643,643,643,2008
|
|
20250206,144300,1908589556,643,642,643,642,423
|
|
20250206,144200,1908317985,643,642,643,642,8
|
|
20250206,144100,1908312846,642,641,642,640,4295
|
|
20250206,144000,1905563739,641,640,641,640,1227
|
|
20250206,143900,1904777233,641,641,642,640,4856
|
|
20250206,143800,1901665535,642,641,642,641,3656
|
|
20250206,143700,1899322023,641,641,641,641,2676
|
|
20250206,143600,1897606707,641,643,643,641,9749
|
|
20250206,143500,1891354582,643,643,643,643,979
|
|
20250206,143400,1890725085,643,643,643,643,2
|
|
20250206,143300,1890723799,643,644,644,643,34
|
|
20250206,143200,1890701933,644,643,644,643,3855
|
|
20250206,143100,1888219792,643,643,643,643,0
|
|
20250206,143000,1888219792,643,641,643,641,6
|
|
20250206,142900,1888215944,643,644,644,643,2265
|
|
20250206,142800,1886757844,644,640,644,640,3629
|
|
20250206,142700,1884424773,642,643,643,642,59
|
|
20250206,142600,1884386894,643,643,643,643,8
|
|
20250206,142500,1884381750,644,642,644,642,7511
|
|
20250206,142400,1879550686,642,640,642,640,3308
|
|
20250206,142300,1877432074,640,640,640,640,1
|
|
20250206,142200,1877431434,640,640,640,640,0
|
|
20250206,142100,1877431434,640,640,640,640,251
|
|
20250206,142000,1877270794,640,641,641,640,284
|
|
20250206,141900,1877089022,642,641,642,641,1001
|
|
20250206,141800,1876447380,642,642,642,642,111
|
|
20250206,141700,1876376118,642,640,642,640,608
|
|
20250206,141600,1875986798,642,642,642,640,774
|
|
20250206,141500,1875490236,642,641,642,641,4000
|
|
20250206,141400,1872922407,642,641,642,641,684
|
|
20250206,141300,1872483962,641,640,641,640,51
|
|
20250206,141200,1872451321,641,639,641,639,658
|
|
20250206,141100,1872030847,638,639,639,638,1797
|
|
20250206,141000,1870883079,641,640,641,640,1377
|
|
20250206,140900,1870001798,640,640,640,639,15461
|
|
20250206,140800,1860118758,639,640,641,639,2014
|
|
20250206,140700,1858829236,640,640,640,640,205
|
|
20250206,140600,1858698036,640,639,641,639,2601
|
|
20250206,140500,1857034046,639,639,641,639,4411
|
|
20250206,140400,1854215409,642,639,642,639,3071
|
|
20250206,140300,1852249827,643,643,643,643,1
|
|
20250206,140200,1852249184,638,642,643,638,5434
|
|
20250206,140100,1848777253,642,643,643,642,51
|
|
20250206,140000,1848744461,643,643,643,643,0
|
|
20250206,135900,1848744461,643,642,644,638,17338
|
|
20250206,135800,1837657779,642,643,644,642,5577
|
|
20250206,135700,1834072796,643,643,643,643,11
|
|
20250206,135600,1834065723,642,643,643,642,1061
|
|
20250206,135500,1833384504,643,642,643,642,383
|
|
20250206,135400,1833138617,643,642,643,642,461
|
|
20250206,135300,1832842195,644,644,644,644,1
|
|
20250206,135200,1832841551,644,640,644,640,2286
|
|
20250206,135100,1831372665,641,641,641,641,1556
|
|
20250206,135000,1830375269,641,641,641,641,400
|
|
20250206,134900,1830118869,641,641,641,641,101
|
|
20250206,134800,1830054128,641,642,642,641,3473
|
|
20250206,134700,1827827933,642,643,643,642,1701
|
|
20250206,134600,1826735790,643,643,643,641,3705
|
|
20250206,134500,1824357663,643,642,643,642,6214
|
|
20250206,134400,1820362291,642,643,643,641,4179
|
|
20250206,134300,1817679474,643,641,643,640,10513
|
|
20250206,134200,1810929466,641,639,641,639,3102
|
|
20250206,134100,1808946103,638,639,639,638,809
|
|
20250206,134000,1808429918,638,637,638,637,502
|
|
20250206,133900,1808110055,637,637,637,637,1
|
|
20250206,133800,1808109418,636,636,636,636,1302
|
|
20250206,133700,1807281346,636,637,637,636,4630
|
|
20250206,133600,1804332060,637,637,637,637,45
|
|
20250206,133500,1804303395,637,637,637,637,2043
|
|
20250206,133400,1803002004,637,637,637,637,2912
|
|
20250206,133300,1801147060,638,637,638,637,239
|
|
20250206,133200,1800994728,638,638,638,638,2300
|
|
20250206,133100,1799527328,638,638,638,638,1
|
|
20250206,133000,1799526690,636,636,636,636,82
|
|
20250206,132900,1799474538,638,638,638,637,34
|
|
20250206,132800,1799452851,636,636,636,636,12237
|
|
20250206,132700,1791670119,638,637,638,637,301
|
|
20250206,132600,1791478381,638,637,638,637,66
|
|
20250206,132500,1791436338,638,636,638,636,421
|
|
20250206,132400,1791168362,636,638,638,636,1686
|
|
20250206,132300,1790096054,638,638,638,637,10
|
|
20250206,132200,1790089682,638,638,638,638,4
|
|
20250206,132100,1790087130,636,636,636,635,1388
|
|
20250206,132000,1789204460,636,637,637,636,398
|
|
20250206,131900,1788951328,637,635,638,635,712
|
|
20250206,131800,1788497963,635,635,640,635,391
|
|
20250206,131700,1788249643,639,637,640,635,3504
|
|
20250206,131600,1786021703,640,640,640,637,4342
|
|
20250206,131500,1783255843,637,638,640,637,6601
|
|
20250206,131400,1779045297,638,642,642,638,12221
|
|
20250206,131300,1771234451,642,640,642,639,3021
|
|
20250206,131200,1769297982,640,642,642,639,8887
|
|
20250206,131100,1763599662,642,642,642,642,161
|
|
20250206,131000,1763496300,642,642,642,640,4301
|
|
20250206,130900,1760741478,642,642,642,642,5
|
|
20250206,130800,1760738268,642,637,642,637,2956
|
|
20250206,130700,1758852691,637,640,640,637,914
|
|
20250206,130600,1758270464,640,638,640,637,5934
|
|
20250206,130500,1754490475,640,640,640,640,12
|
|
20250206,130400,1754482795,640,637,640,637,4932
|
|
20250206,130300,1751341051,638,639,639,638,49
|
|
20250206,130200,1751309781,640,642,642,639,4081
|
|
20250206,130100,1748698101,642,640,643,640,5247
|
|
20250206,130000,1745332728,640,638,640,637,6324
|
|
20250206,125900,1741292300,638,640,640,638,2765
|
|
20250206,125800,1739525848,640,639,640,639,201
|
|
20250206,125700,1739397408,639,640,640,639,1527
|
|
20250206,125600,1738420146,640,639,641,638,14405
|
|
20250206,125500,1729206036,637,638,639,637,3538
|
|
20250206,125400,1726948791,638,635,639,635,5101
|
|
20250206,125300,1723697645,637,638,638,633,21490
|
|
20250206,125200,1710063312,639,639,639,639,3
|
|
20250206,125100,1710061395,639,637,639,637,746
|
|
20250206,125000,1709586189,639,636,639,636,9278
|
|
20250206,124900,1703682754,636,633,636,633,1135
|
|
20250206,124800,1702963204,635,636,636,633,10447
|
|
20250206,124700,1696345932,635,636,636,635,1503
|
|
20250206,124600,1695391425,636,636,636,635,2594
|
|
20250206,124500,1693741644,636,635,636,635,1141
|
|
20250206,124400,1693016108,636,636,636,636,772
|
|
20250206,124300,1692525116,636,635,636,634,4452
|
|
20250206,124200,1689695617,635,634,635,634,1146
|
|
20250206,124100,1688969051,635,634,635,634,335
|
|
20250206,124000,1688756660,635,634,635,633,4811
|
|
20250206,123900,1685710642,636,634,636,634,6576
|
|
20250206,123800,1681539166,636,636,636,635,247
|
|
20250206,123700,1681382118,635,635,635,634,12802
|
|
20250206,123600,1673252884,636,636,637,636,1001
|
|
20250206,123500,1672616247,637,636,637,636,464
|
|
20250206,123400,1672320725,636,636,636,635,1301
|
|
20250206,123300,1671494289,636,636,636,635,1086
|
|
20250206,123200,1670804609,636,635,636,635,141
|
|
20250206,123100,1670715030,635,634,636,634,1567
|
|
20250206,123000,1669720469,635,635,635,634,1615
|
|
20250206,122900,1668696547,635,635,635,635,200
|
|
20250206,122800,1668569547,635,635,635,632,4116
|
|
20250206,122700,1665963099,635,635,635,633,13670
|
|
20250206,122600,1657305823,635,635,635,634,1509
|
|
20250206,122500,1656347644,634,636,636,634,12926
|
|
20250206,122400,1648151618,637,635,637,635,3391
|
|
20250206,122300,1645998329,636,636,636,634,4001
|
|
20250206,122200,1643458549,637,638,638,637,20
|
|
20250206,122100,1643445804,638,638,638,638,407
|
|
20250206,122000,1643186138,638,639,639,637,666
|
|
20250206,121900,1642761533,639,638,639,638,1109
|
|
20250206,121800,1642053990,638,637,638,637,572
|
|
20250206,121700,1641689205,637,637,637,637,688
|
|
20250206,121600,1641250949,637,637,637,636,444
|
|
20250206,121500,1640968145,637,635,637,635,2017
|
|
20250206,121400,1639687336,637,636,637,635,1072
|
|
20250206,121300,1639006451,636,635,636,635,567
|
|
20250206,121200,1638646254,636,638,638,635,1722
|
|
20250206,121100,1637552157,638,637,639,635,3048
|
|
20250206,121000,1635611779,636,636,637,634,19245
|
|
20250206,120900,1623386689,636,636,638,635,7777
|
|
20250206,120800,1618446885,636,638,638,636,1427
|
|
20250206,120700,1617538955,638,639,639,638,35
|
|
20250206,120600,1617516615,639,639,639,639,9
|
|
20250206,120500,1617510864,639,640,640,635,61
|
|
20250206,120400,1617471886,640,639,641,635,7412
|
|
20250206,120300,1612756179,639,639,639,639,49
|
|
20250206,120200,1612724868,639,639,639,639,7
|
|
20250206,120100,1612720395,639,638,639,636,10453
|
|
20250206,120000,1606067444,639,641,641,639,1924
|
|
20250206,115900,1604837184,641,641,641,637,9566
|
|
20250206,115800,1598733823,640,641,641,640,504
|
|
20250206,115700,1598410760,641,639,641,639,434
|
|
20250206,115600,1598133326,638,638,639,638,79
|
|
20250206,115500,1598082876,640,640,640,637,10033
|
|
20250206,115400,1591687407,641,641,641,641,43
|
|
20250206,115300,1591659844,641,640,641,640,1502
|
|
20250206,115200,1590697592,640,639,640,639,1000
|
|
20250206,115100,1590057598,640,640,640,640,32
|
|
20250206,115000,1590037118,641,640,642,640,2924
|
|
20250206,114900,1588165698,642,642,642,642,814
|
|
20250206,114800,1587643110,642,643,643,640,8325
|
|
20250206,114700,1582302756,643,642,643,642,4808
|
|
20250206,114600,1579213855,642,644,644,641,86
|
|
20250206,114500,1579158688,644,643,644,642,136
|
|
20250206,114400,1579071296,642,642,644,642,132
|
|
20250206,114300,1578986530,642,640,644,640,614
|
|
20250206,114200,1578592582,644,641,644,641,10508
|
|
20250206,114100,1571826181,640,640,640,639,1820
|
|
20250206,114000,1570661497,642,642,642,640,16
|
|
20250206,113900,1570651227,643,643,643,643,11
|
|
20250206,113800,1570644154,644,645,645,640,1241
|
|
20250206,113700,1569849709,645,643,645,640,8520
|
|
20250206,113600,1564394464,645,644,645,643,3080
|
|
20250206,113500,1562412864,645,645,645,645,13
|
|
20250206,113400,1562404479,644,645,645,644,111
|
|
20250206,113300,1562332984,645,644,645,644,412
|
|
20250206,113200,1562067644,646,646,646,646,566
|
|
20250206,113100,1561702008,646,646,646,644,195
|
|
20250206,113000,1561576112,647,647,647,646,579
|
|
20250206,112900,1561201518,647,646,647,643,708
|
|
20250206,112800,1560744161,646,646,646,644,114
|
|
20250206,112700,1560670577,644,648,648,644,531
|
|
20250206,112600,1560327955,648,645,648,642,2495
|
|
20250206,112500,1558726085,644,643,648,643,2714
|
|
20250206,112400,1556976916,645,653,653,644,854
|
|
20250206,112300,1556425241,653,643,653,643,20195
|
|
20250206,112200,1543296295,643,641,643,641,404
|
|
20250206,112100,1543037159,641,639,641,639,9697
|
|
20250206,112000,1536831417,639,640,640,639,565
|
|
20250206,111900,1536470380,640,640,640,640,60
|
|
20250206,111800,1536431980,639,640,640,639,170
|
|
20250206,111700,1536323280,638,640,640,637,2880
|
|
20250206,111600,1534486299,640,640,640,640,569
|
|
20250206,111500,1534122139,640,640,640,637,10572
|
|
20250206,111400,1527376799,640,640,640,640,1813
|
|
20250206,111300,1526216479,640,641,641,640,186
|
|
20250206,111200,1526097434,641,640,641,639,13356
|
|
20250206,111100,1517550596,641,642,642,640,5999
|
|
20250206,111000,1513708853,641,641,642,641,3966
|
|
20250206,110900,1511166646,642,643,643,642,1190
|
|
20250206,110800,1510402663,643,643,643,642,15
|
|
20250206,110700,1510393031,642,642,643,642,4826
|
|
20250206,110600,1507294687,643,643,643,643,198
|
|
20250206,110500,1507167373,643,644,644,643,147
|
|
20250206,110400,1507072802,644,644,644,643,1279
|
|
20250206,110300,1506250335,644,643,644,640,1317
|
|
20250206,110200,1505403551,640,642,643,640,8302
|
|
20250206,110100,1500082632,643,642,643,640,701
|
|
20250206,110000,1499633681,640,643,643,640,28027
|
|
20250206,105900,1481688942,640,643,643,640,3683
|
|
20250206,105800,1479331536,643,643,644,640,5286
|
|
20250206,105700,1475942990,641,642,643,641,25269
|
|
20250206,105600,1459721992,644,642,644,642,5844
|
|
20250206,105500,1455966428,644,644,644,643,2926
|
|
20250206,105400,1454084958,644,644,644,643,113
|
|
20250206,105300,1454012295,644,644,645,643,4311
|
|
20250206,105200,1451239479,645,645,645,645,5331
|
|
20250206,105100,1447800984,644,644,644,644,282
|
|
20250206,105000,1447619376,645,645,645,644,161
|
|
20250206,104900,1447515581,645,645,647,645,31
|
|
20250206,104800,1447495584,647,647,648,645,2195
|
|
20250206,104700,1446078602,647,648,648,647,1316
|
|
20250206,104600,1445225850,648,648,648,648,12963
|
|
20250206,104500,1436825826,647,647,648,647,11600
|
|
20250206,104400,1429315626,647,643,647,643,2005
|
|
20250206,104300,1428022403,648,645,648,645,785
|
|
20250206,104200,1427514495,643,645,647,642,58109
|
|
20250206,104100,1390087701,648,649,649,646,2757
|
|
20250206,104000,1388305665,649,648,649,646,2658
|
|
20250206,103900,1386583755,648,647,649,646,2073
|
|
20250206,103800,1385242444,647,649,649,647,4805
|
|
20250206,103700,1382126485,649,648,649,648,11594
|
|
20250206,103600,1374611785,648,645,648,645,101
|
|
20250206,103500,1374546637,648,646,648,645,6422
|
|
20250206,103400,1370399555,649,647,649,647,3760
|
|
20250206,103300,1367966791,649,647,649,647,3869
|
|
20250206,103200,1365463342,647,646,647,646,1779
|
|
20250206,103100,1364313783,646,645,646,645,2371
|
|
20250206,103000,1362783865,645,645,645,643,20919
|
|
20250206,102900,1349291940,645,642,646,642,3583
|
|
20250206,102800,1346991623,642,641,642,640,26476
|
|
20250206,102700,1330025252,641,642,642,641,13604
|
|
20250206,102600,1321303249,642,641,642,641,16204
|
|
20250206,102500,1310915871,642,644,644,642,27147
|
|
20250206,102400,1293466290,646,646,646,644,4180
|
|
20250206,102300,1290768890,644,644,646,643,5504
|
|
20250206,102200,1287228819,643,643,644,643,8060
|
|
20250206,102100,1282046045,643,644,644,643,1356
|
|
20250206,102000,1281173768,647,643,647,643,4340
|
|
20250206,101900,1278378672,643,642,643,642,4154
|
|
20250206,101800,1275711465,643,643,643,641,22561
|
|
20250206,101700,1261235452,643,645,645,643,5011
|
|
20250206,101600,1258009029,645,646,646,642,11978
|
|
20250206,101500,1250300268,646,646,649,646,2006
|
|
20250206,101400,1249004193,649,646,649,646,2068
|
|
20250206,101300,1247665227,645,645,649,645,15735
|
|
20250206,101200,1237515463,645,645,645,643,14857
|
|
20250206,101100,1227953352,645,645,649,645,11720
|
|
20250206,101000,1220393366,646,649,649,646,1803
|
|
20250206,100900,1219228512,648,648,649,648,582
|
|
20250206,100800,1218851366,648,647,649,645,8279
|
|
20250206,100700,1213502553,644,645,647,643,37392
|
|
20250206,100600,1189406145,645,647,647,645,47208
|
|
20250206,100500,1158932663,647,648,648,647,1210
|
|
20250206,100400,1158149670,648,646,649,646,574
|
|
20250206,100300,1157778350,649,646,649,646,3880
|
|
20250206,100200,1155269875,646,649,649,646,30924
|
|
20250206,100100,1135266919,649,653,653,649,544
|
|
20250206,100000,1134913295,649,652,654,649,4018
|
|
20250206,095900,1132302376,652,652,654,651,12579
|
|
20250206,095800,1124092688,650,648,652,648,1574
|
|
20250206,095700,1123071560,650,648,650,646,7779
|
|
20250206,095600,1118039481,648,648,650,646,14899
|
|
20250206,095500,1108392931,648,652,652,647,32526
|
|
20250206,095400,1087306438,652,652,652,650,8955
|
|
20250206,095300,1081472968,653,652,653,648,49626
|
|
20250206,095200,1049215463,652,653,653,652,9566
|
|
20250206,095100,1042978282,652,655,655,652,22087
|
|
20250206,095000,1028515770,655,653,655,651,5798
|
|
20250206,094900,1024736052,652,651,653,651,5428
|
|
20250206,094800,1021197004,652,651,652,649,12221
|
|
20250206,094700,1013252653,651,655,655,650,45066
|
|
20250206,094600,983913334,657,658,659,652,9316
|
|
20250206,094500,977803258,658,657,658,656,4045
|
|
20250206,094400,975145428,658,658,660,652,39295
|
|
20250206,094300,949456930,658,661,664,658,32378
|
|
20250206,094200,928099268,664,670,670,659,53656
|
|
20250206,094100,892404038,670,669,672,666,30477
|
|
20250206,094000,872000836,669,673,675,669,121970
|
|
20250206,093900,789945101,673,671,673,668,102243
|
|
20250206,093800,721322388,671,667,672,665,70707
|
|
20250206,093700,674031242,669,661,669,657,56546
|
|
20250206,093600,636426534,662,660,662,655,47017
|
|
20250206,093500,605414002,655,656,664,655,30788
|
|
20250206,093400,585139071,656,655,656,652,10130
|
|
20250206,093300,578506856,655,652,656,652,5189
|
|
20250206,093200,575109401,654,654,654,652,336
|
|
20250206,093100,574889978,654,651,654,649,23942
|
|
20250206,093000,559312916,650,654,654,650,5595
|
|
20250206,092900,555667714,654,653,655,650,41799
|
|
20250206,092800,528469571,656,655,659,652,12126
|
|
20250206,092700,520548888,659,657,660,655,2609
|
|
20250206,092600,518837902,656,656,660,655,3088
|
|
20250206,092500,516813813,655,657,658,653,21733
|
|
20250206,092400,502584940,657,657,659,656,6593
|
|
20250206,092300,498248229,657,660,660,656,688
|
|
20250206,092200,497795702,659,656,660,656,1897
|
|
20250206,092100,496550380,658,658,662,650,40396
|
|
20250206,092000,470068609,658,662,663,658,24020
|
|
20250206,091900,454204650,663,663,664,661,18167
|
|
20250206,091800,442161924,663,662,664,662,2599
|
|
20250206,091700,440439687,662,662,665,661,13843
|
|
20250206,091600,431272265,662,662,666,662,5085
|
|
20250206,091500,427900046,662,654,666,653,43119
|
|
20250206,091400,399531103,654,655,657,653,14836
|
|
20250206,091300,389828726,655,658,659,655,9467
|
|
20250206,091200,383623850,655,655,660,655,9774
|
|
20250206,091100,377220061,661,659,661,650,38216
|
|
20250206,091000,352114441,659,659,661,657,22119
|
|
20250206,090900,337535111,656,658,658,654,12240
|
|
20250206,090800,329503487,658,649,658,649,42147
|
|
20250206,090700,301968547,649,652,652,648,17103
|
|
20250206,090600,290868380,652,650,653,646,27006
|
|
20250206,090500,273338957,650,652,657,649,30836
|
|
20250206,090400,253190999,650,647,653,645,75905
|
|
20250206,090300,203972869,647,656,657,645,95188
|
|
20250206,090200,141984180,659,662,664,655,56852
|
|
20250206,090100,104489372,662,672,673,662,29686
|
|
20250206,090000,84676450,673,667,679,667,120952
|