745 lines
32 KiB
CSV
745 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,212200,379089919,832,832,832,832,3804
|
|
20250204,212100,379089919,832,832,832,832,0
|
|
20250204,212000,379089919,832,832,832,832,0
|
|
20250204,211900,379089919,832,832,832,832,0
|
|
20250204,211800,379089919,832,832,832,832,0
|
|
20250204,211700,379089919,832,832,832,832,0
|
|
20250204,211600,379089919,832,832,832,832,0
|
|
20250204,211500,379089919,832,832,832,832,0
|
|
20250204,211400,379089919,832,832,832,832,0
|
|
20250204,211300,379089919,832,832,832,832,0
|
|
20250204,211200,379089919,832,832,832,832,0
|
|
20250204,211100,379089919,832,832,832,832,0
|
|
20250204,211000,379089919,832,832,832,832,0
|
|
20250204,210900,379089919,832,832,832,832,0
|
|
20250204,210800,379089919,832,832,832,832,0
|
|
20250204,210700,379089919,832,832,832,832,0
|
|
20250204,210600,379089919,832,832,832,832,0
|
|
20250204,210500,379089919,832,832,832,832,0
|
|
20250204,210400,379089919,832,832,832,832,0
|
|
20250204,210300,379089919,832,832,832,832,0
|
|
20250204,210200,379089919,832,832,832,832,0
|
|
20250204,210100,379089919,832,832,832,832,0
|
|
20250204,210000,379089919,832,832,832,832,0
|
|
20250204,205900,379089919,832,832,832,832,0
|
|
20250204,205800,379089919,832,832,832,832,0
|
|
20250204,205700,379089919,832,832,832,832,0
|
|
20250204,205600,379089919,832,832,832,832,0
|
|
20250204,205500,379089919,832,832,832,832,0
|
|
20250204,205400,379089919,832,832,832,832,0
|
|
20250204,205300,379089919,832,832,832,832,0
|
|
20250204,205200,379089919,832,832,832,832,3804
|
|
20250204,205100,379089919,832,832,832,832,0
|
|
20250204,205000,379089919,832,832,832,832,0
|
|
20250204,204900,379089919,832,832,832,832,0
|
|
20250204,204800,379089919,832,832,832,832,0
|
|
20250204,204700,379089919,832,832,832,832,0
|
|
20250204,204600,379089919,832,832,832,832,0
|
|
20250204,204500,379089919,832,832,832,832,0
|
|
20250204,204400,379089919,832,832,832,832,0
|
|
20250204,204300,379089919,832,832,832,832,0
|
|
20250204,204200,379089919,832,832,832,832,0
|
|
20250204,204100,379089919,832,832,832,832,0
|
|
20250204,204000,379089919,832,832,832,832,0
|
|
20250204,203900,379089919,832,832,832,832,0
|
|
20250204,203800,379089919,832,832,832,832,0
|
|
20250204,203700,379089919,832,832,832,832,0
|
|
20250204,203600,379089919,832,832,832,832,0
|
|
20250204,203500,379089919,832,832,832,832,0
|
|
20250204,203400,379089919,832,832,832,832,0
|
|
20250204,203300,379089919,832,832,832,832,0
|
|
20250204,203200,379089919,832,832,832,832,0
|
|
20250204,203100,379089919,832,832,832,832,0
|
|
20250204,203000,379089919,832,832,832,832,0
|
|
20250204,202900,379089919,832,832,832,832,0
|
|
20250204,202800,379089919,832,832,832,832,0
|
|
20250204,202700,379089919,832,832,832,832,0
|
|
20250204,202600,379089919,832,832,832,832,0
|
|
20250204,202500,379089919,832,832,832,832,0
|
|
20250204,202400,379089919,832,832,832,832,0
|
|
20250204,202300,379089919,832,832,832,832,0
|
|
20250204,202200,379089919,832,832,832,832,3804
|
|
20250204,202100,379089919,832,832,832,832,0
|
|
20250204,202000,379089919,832,832,832,832,0
|
|
20250204,201900,379089919,832,832,832,832,0
|
|
20250204,201800,379089919,832,832,832,832,0
|
|
20250204,201700,379089919,832,832,832,832,0
|
|
20250204,201600,379089919,832,832,832,832,0
|
|
20250204,201500,379089919,832,832,832,832,0
|
|
20250204,201400,379089919,832,832,832,832,0
|
|
20250204,201300,379089919,832,832,832,832,0
|
|
20250204,201200,379089919,832,832,832,832,0
|
|
20250204,201100,379089919,832,832,832,832,0
|
|
20250204,201000,379089919,832,832,832,832,0
|
|
20250204,200900,379089919,832,832,832,832,0
|
|
20250204,200800,379089919,832,832,832,832,0
|
|
20250204,200700,379089919,832,832,832,832,0
|
|
20250204,200600,379089919,832,832,832,832,0
|
|
20250204,200500,379089919,832,832,832,832,0
|
|
20250204,200400,379089919,832,832,832,832,0
|
|
20250204,200300,379089919,832,832,832,832,0
|
|
20250204,200200,379089919,832,832,832,832,0
|
|
20250204,200100,379089919,832,832,832,832,0
|
|
20250204,200000,379089919,832,832,832,832,0
|
|
20250204,195900,379089919,832,832,832,832,0
|
|
20250204,195800,379089919,832,832,832,832,0
|
|
20250204,195700,379089919,832,832,832,832,0
|
|
20250204,195600,379089919,832,832,832,832,0
|
|
20250204,195500,379089919,832,832,832,832,0
|
|
20250204,195400,379089919,832,832,832,832,0
|
|
20250204,195300,379089919,832,832,832,832,0
|
|
20250204,195200,379089919,832,832,832,832,3804
|
|
20250204,195100,379089919,832,832,832,832,0
|
|
20250204,195000,379089919,832,832,832,832,0
|
|
20250204,194900,379089919,832,832,832,832,0
|
|
20250204,194800,379089919,832,832,832,832,0
|
|
20250204,194700,379089919,832,832,832,832,0
|
|
20250204,194600,379089919,832,832,832,832,0
|
|
20250204,194500,379089919,832,832,832,832,0
|
|
20250204,194400,379089919,832,832,832,832,0
|
|
20250204,194300,379089919,832,832,832,832,0
|
|
20250204,194200,379089919,832,832,832,832,0
|
|
20250204,194100,379089919,832,832,832,832,0
|
|
20250204,194000,379089919,832,832,832,832,0
|
|
20250204,193900,379089919,832,832,832,832,0
|
|
20250204,193800,379089919,832,832,832,832,0
|
|
20250204,193700,379089919,832,832,832,832,0
|
|
20250204,193600,379089919,832,832,832,832,0
|
|
20250204,193500,379089919,832,832,832,832,0
|
|
20250204,193400,379089919,832,832,832,832,0
|
|
20250204,193300,379089919,832,832,832,832,0
|
|
20250204,193200,379089919,832,832,832,832,0
|
|
20250204,193100,379089919,832,832,832,832,0
|
|
20250204,193000,379089919,832,832,832,832,0
|
|
20250204,192900,379089919,832,832,832,832,0
|
|
20250204,192800,379089919,832,832,832,832,0
|
|
20250204,192700,379089919,832,832,832,832,0
|
|
20250204,192600,379089919,832,832,832,832,0
|
|
20250204,192500,379089919,832,832,832,832,0
|
|
20250204,192400,379089919,832,832,832,832,0
|
|
20250204,192300,379089919,832,832,832,832,0
|
|
20250204,192200,379089919,832,832,832,832,3804
|
|
20250204,192100,379089919,832,832,832,832,0
|
|
20250204,192000,379089919,832,832,832,832,0
|
|
20250204,191900,379089919,832,832,832,832,0
|
|
20250204,191800,379089919,832,832,832,832,0
|
|
20250204,191700,379089919,832,832,832,832,0
|
|
20250204,191600,379089919,832,832,832,832,0
|
|
20250204,191500,379089919,832,832,832,832,0
|
|
20250204,191400,379089919,832,832,832,832,0
|
|
20250204,191300,379089919,832,832,832,832,0
|
|
20250204,191200,379089919,832,832,832,832,0
|
|
20250204,191100,379089919,832,832,832,832,0
|
|
20250204,191000,379089919,832,832,832,832,0
|
|
20250204,190900,379089919,832,832,832,832,0
|
|
20250204,190800,379089919,832,832,832,832,0
|
|
20250204,190700,379089919,832,832,832,832,0
|
|
20250204,190600,379089919,832,832,832,832,0
|
|
20250204,190500,379089919,832,832,832,832,0
|
|
20250204,190400,379089919,832,832,832,832,0
|
|
20250204,190300,379089919,832,832,832,832,0
|
|
20250204,190200,379089919,832,832,832,832,0
|
|
20250204,190100,379089919,832,832,832,832,0
|
|
20250204,190000,379089919,832,832,832,832,0
|
|
20250204,185900,379089919,832,832,832,832,0
|
|
20250204,185800,379089919,832,832,832,832,0
|
|
20250204,185700,379089919,832,832,832,832,0
|
|
20250204,185600,379089919,832,832,832,832,0
|
|
20250204,185500,379089919,832,832,832,832,0
|
|
20250204,185400,379089919,832,832,832,832,0
|
|
20250204,185300,379089919,832,832,832,832,0
|
|
20250204,185200,379089919,832,832,832,832,3804
|
|
20250204,185100,379089919,832,832,832,832,0
|
|
20250204,185000,379089919,832,832,832,832,0
|
|
20250204,184900,379089919,832,832,832,832,0
|
|
20250204,184800,379089919,832,832,832,832,0
|
|
20250204,184700,379089919,832,832,832,832,0
|
|
20250204,184600,379089919,832,832,832,832,0
|
|
20250204,184500,379089919,832,832,832,832,0
|
|
20250204,184400,379089919,832,832,832,832,0
|
|
20250204,184300,379089919,832,832,832,832,0
|
|
20250204,184200,379089919,832,832,832,832,0
|
|
20250204,184100,379089919,832,832,832,832,0
|
|
20250204,184000,379089919,832,832,832,832,0
|
|
20250204,183900,379089919,832,832,832,832,0
|
|
20250204,183800,379089919,832,832,832,832,0
|
|
20250204,183700,379089919,832,832,832,832,0
|
|
20250204,183600,379089919,832,832,832,832,0
|
|
20250204,183500,379089919,832,832,832,832,0
|
|
20250204,183400,379089919,832,832,832,832,0
|
|
20250204,183300,379089919,832,832,832,832,0
|
|
20250204,183200,379089919,832,832,832,832,0
|
|
20250204,183100,379089919,832,832,832,832,0
|
|
20250204,183000,379089919,832,832,832,832,0
|
|
20250204,182900,379089919,832,832,832,832,0
|
|
20250204,182800,379089919,832,832,832,832,0
|
|
20250204,182700,379089919,832,832,832,832,0
|
|
20250204,182600,379089919,832,832,832,832,0
|
|
20250204,182500,379089919,832,832,832,832,0
|
|
20250204,182400,379089919,832,832,832,832,0
|
|
20250204,182300,379089919,832,832,832,832,0
|
|
20250204,182200,379089919,832,832,832,832,3804
|
|
20250204,182100,379089919,832,832,832,832,0
|
|
20250204,182000,379089919,832,832,832,832,0
|
|
20250204,181900,379089919,832,832,832,832,0
|
|
20250204,181800,379089919,832,832,832,832,0
|
|
20250204,181700,379089919,832,832,832,832,0
|
|
20250204,181600,379089919,832,832,832,832,0
|
|
20250204,181500,379089919,832,832,832,832,0
|
|
20250204,181400,379089919,832,832,832,832,0
|
|
20250204,181300,379089919,832,832,832,832,0
|
|
20250204,181200,379089919,832,832,832,832,0
|
|
20250204,181100,379089919,832,832,832,832,0
|
|
20250204,181000,379089919,832,832,832,832,0
|
|
20250204,180900,379089919,832,832,832,832,0
|
|
20250204,180800,379089919,832,832,832,832,0
|
|
20250204,180700,379089919,832,832,832,832,0
|
|
20250204,180600,379089919,832,832,832,832,0
|
|
20250204,180500,379089919,832,832,832,832,0
|
|
20250204,180400,379089919,832,832,832,832,0
|
|
20250204,180300,379089919,832,832,832,832,0
|
|
20250204,180200,379089919,832,832,832,832,0
|
|
20250204,180100,379089919,832,832,832,832,0
|
|
20250204,180000,379089919,832,832,832,832,0
|
|
20250204,175900,379089919,832,832,832,832,0
|
|
20250204,175800,379089919,832,832,832,832,0
|
|
20250204,175700,379089919,832,832,832,832,0
|
|
20250204,175600,379089919,832,832,832,832,0
|
|
20250204,175500,379089919,832,832,832,832,0
|
|
20250204,175400,379089919,832,832,832,832,0
|
|
20250204,175300,379089919,832,832,832,832,0
|
|
20250204,175200,379089919,832,832,832,832,3804
|
|
20250204,175100,379089919,832,832,832,832,0
|
|
20250204,175000,379089919,832,832,832,832,0
|
|
20250204,174900,379089919,832,832,832,832,0
|
|
20250204,174800,379089919,832,832,832,832,0
|
|
20250204,174700,379089919,832,832,832,832,0
|
|
20250204,174600,379089919,832,832,832,832,0
|
|
20250204,174500,379089919,832,832,832,832,0
|
|
20250204,174400,379089919,832,832,832,832,0
|
|
20250204,174300,379089919,832,832,832,832,0
|
|
20250204,174200,379089919,832,832,832,832,0
|
|
20250204,174100,379089919,832,832,832,832,0
|
|
20250204,174000,379089919,832,832,832,832,0
|
|
20250204,173900,379089919,832,832,832,832,0
|
|
20250204,173800,379089919,832,832,832,832,0
|
|
20250204,173700,379089919,832,832,832,832,0
|
|
20250204,173600,379089919,832,832,832,832,0
|
|
20250204,173500,379089919,832,832,832,832,0
|
|
20250204,173400,379089919,832,832,832,832,0
|
|
20250204,173300,379089919,832,832,832,832,0
|
|
20250204,173200,379089919,832,832,832,832,0
|
|
20250204,173100,379089919,832,832,832,832,0
|
|
20250204,173000,379089919,832,832,832,832,0
|
|
20250204,172900,379089919,832,832,832,832,0
|
|
20250204,172800,379089919,832,832,832,832,0
|
|
20250204,172700,379089919,832,832,832,832,0
|
|
20250204,172600,379089919,832,832,832,832,0
|
|
20250204,172500,379089919,832,832,832,832,0
|
|
20250204,172400,379089919,832,832,832,832,0
|
|
20250204,172300,379089919,832,832,832,832,0
|
|
20250204,172200,379089919,832,832,832,832,3804
|
|
20250204,172100,379089919,832,832,832,832,0
|
|
20250204,172000,379089919,832,832,832,832,0
|
|
20250204,171900,379089919,832,832,832,832,0
|
|
20250204,171800,379089919,832,832,832,832,0
|
|
20250204,171700,379089919,832,832,832,832,0
|
|
20250204,171600,379089919,832,832,832,832,0
|
|
20250204,171500,379089919,832,832,832,832,0
|
|
20250204,171400,379089919,832,832,832,832,0
|
|
20250204,171300,379089919,832,832,832,832,0
|
|
20250204,171200,379089919,832,832,832,832,0
|
|
20250204,171100,379089919,832,832,832,832,0
|
|
20250204,171000,379089919,832,832,832,832,0
|
|
20250204,170900,379089919,832,832,832,832,0
|
|
20250204,170800,379089919,832,832,832,832,0
|
|
20250204,170700,379089919,832,832,832,832,0
|
|
20250204,170600,379089919,832,832,832,832,0
|
|
20250204,170500,379089919,832,832,832,832,0
|
|
20250204,170400,379089919,832,832,832,832,0
|
|
20250204,170300,379089919,832,832,832,832,0
|
|
20250204,170200,379089919,832,832,832,832,0
|
|
20250204,170100,379089919,832,832,832,832,0
|
|
20250204,170000,379089919,832,832,832,832,0
|
|
20250204,165900,379089919,832,832,832,832,0
|
|
20250204,165800,379089919,832,832,832,832,0
|
|
20250204,165700,379089919,832,832,832,832,0
|
|
20250204,165600,379089919,832,832,832,832,0
|
|
20250204,165500,379089919,832,832,832,832,0
|
|
20250204,165400,379089919,832,832,832,832,0
|
|
20250204,165300,379089919,832,832,832,832,0
|
|
20250204,165200,379089919,832,832,832,832,3804
|
|
20250204,165100,379089919,832,832,832,832,0
|
|
20250204,165000,379089919,832,832,832,832,0
|
|
20250204,164900,379089919,832,832,832,832,0
|
|
20250204,164800,379089919,832,832,832,832,0
|
|
20250204,164700,379089919,832,832,832,832,0
|
|
20250204,164600,379089919,832,832,832,832,0
|
|
20250204,164500,379089919,832,832,832,832,0
|
|
20250204,164400,379089919,832,832,832,832,0
|
|
20250204,164300,379089919,832,832,832,832,0
|
|
20250204,164200,379089919,832,832,832,832,0
|
|
20250204,164100,379089919,832,832,832,832,0
|
|
20250204,164000,379089919,832,832,832,832,0
|
|
20250204,163900,379089919,832,832,832,832,0
|
|
20250204,163800,379089919,832,832,832,832,0
|
|
20250204,163700,379089919,832,832,832,832,0
|
|
20250204,163600,379089919,832,832,832,832,0
|
|
20250204,163500,379089919,832,832,832,832,0
|
|
20250204,163400,379089919,832,832,832,832,0
|
|
20250204,163300,379089919,832,832,832,832,0
|
|
20250204,163200,379089919,832,832,832,832,0
|
|
20250204,163100,379089919,832,832,832,832,0
|
|
20250204,163000,379089919,832,832,832,832,0
|
|
20250204,162900,379089919,832,832,832,832,0
|
|
20250204,162800,379089919,832,832,832,832,0
|
|
20250204,162700,379089919,832,832,832,832,0
|
|
20250204,162600,379089919,832,832,832,832,0
|
|
20250204,162500,379089919,832,832,832,832,0
|
|
20250204,162400,379089919,832,832,832,832,0
|
|
20250204,162300,379089919,832,832,832,832,0
|
|
20250204,162200,379089919,832,832,832,832,3804
|
|
20250204,162100,379089919,832,832,832,832,0
|
|
20250204,162000,379089919,832,832,832,832,0
|
|
20250204,161900,379089919,832,832,832,832,0
|
|
20250204,161800,379089919,832,832,832,832,0
|
|
20250204,161700,379089919,832,832,832,832,0
|
|
20250204,161600,379089919,832,832,832,832,0
|
|
20250204,161500,379089919,832,832,832,832,0
|
|
20250204,161400,379089919,832,832,832,832,0
|
|
20250204,161300,379089919,832,832,832,832,0
|
|
20250204,161200,379089919,832,832,832,832,0
|
|
20250204,161100,379089919,832,832,832,832,0
|
|
20250204,161000,379089919,832,832,832,832,0
|
|
20250204,160900,379089919,832,832,832,832,0
|
|
20250204,160800,379089919,832,832,832,832,0
|
|
20250204,160700,379089919,832,832,832,832,0
|
|
20250204,160600,379089919,832,832,832,832,0
|
|
20250204,160500,379089919,832,832,832,832,0
|
|
20250204,160400,379089919,832,832,832,832,0
|
|
20250204,160300,379089919,832,832,832,832,0
|
|
20250204,160200,379089919,832,832,832,832,0
|
|
20250204,160100,379089919,832,832,832,832,0
|
|
20250204,160000,379089919,832,832,832,832,0
|
|
20250204,155900,379089919,832,832,832,832,0
|
|
20250204,155800,379089919,832,832,832,832,0
|
|
20250204,155700,379089919,832,832,832,832,0
|
|
20250204,155600,379089919,832,832,832,832,0
|
|
20250204,155500,379089919,832,832,832,832,0
|
|
20250204,155400,379089919,832,832,832,832,0
|
|
20250204,155300,379089919,832,832,832,832,0
|
|
20250204,155200,379089919,832,832,832,832,3804
|
|
20250204,155100,379089919,832,832,832,832,0
|
|
20250204,155000,379089919,832,832,832,832,0
|
|
20250204,154900,379089919,832,832,832,832,0
|
|
20250204,154800,379089919,832,832,832,832,0
|
|
20250204,154700,379089919,832,832,832,832,0
|
|
20250204,154600,379089919,832,832,832,832,0
|
|
20250204,154500,379089919,832,832,832,832,0
|
|
20250204,154400,379089919,832,832,832,832,0
|
|
20250204,154300,379089919,832,832,832,832,0
|
|
20250204,154200,379089919,832,832,832,832,0
|
|
20250204,154100,379089919,832,832,832,832,0
|
|
20250204,154000,379089919,832,832,832,832,0
|
|
20250204,153900,379089919,832,832,832,832,0
|
|
20250204,153800,379089919,832,832,832,832,0
|
|
20250204,153700,379089919,832,832,832,832,0
|
|
20250204,153600,379089919,832,832,832,832,0
|
|
20250204,153500,379089919,832,832,832,832,0
|
|
20250204,153400,379089919,832,832,832,832,0
|
|
20250204,153300,379089919,832,832,832,832,0
|
|
20250204,153200,379089919,832,832,832,832,0
|
|
20250204,153100,379089919,832,832,832,832,0
|
|
20250204,153000,379089919,832,832,832,832,3804
|
|
20250204,152900,375924991,833,833,833,833,0
|
|
20250204,152800,375924991,833,833,833,833,0
|
|
20250204,152700,375924991,833,833,833,833,0
|
|
20250204,152600,375924991,833,833,833,833,0
|
|
20250204,152500,375924991,833,833,833,833,0
|
|
20250204,152400,375924991,833,833,833,833,0
|
|
20250204,152300,375924991,833,833,833,833,0
|
|
20250204,152200,375924991,833,833,833,833,0
|
|
20250204,152100,375924991,833,833,833,833,0
|
|
20250204,152000,375924991,833,833,833,833,0
|
|
20250204,151900,375924991,833,830,833,830,3
|
|
20250204,151800,375922498,833,829,833,829,1231
|
|
20250204,151700,374901879,833,830,833,829,2121
|
|
20250204,151600,373138621,830,830,830,830,2068
|
|
20250204,151500,371422181,833,833,833,833,0
|
|
20250204,151400,371422181,833,833,833,833,65
|
|
20250204,151300,371368036,833,831,833,830,4285
|
|
20250204,151200,367807564,832,832,832,832,0
|
|
20250204,151100,367807564,832,833,833,832,22
|
|
20250204,151000,367789253,834,834,834,834,0
|
|
20250204,150900,367789253,834,830,834,830,16
|
|
20250204,150800,367775937,834,834,834,834,0
|
|
20250204,150700,367775937,834,834,834,829,1501
|
|
20250204,150600,366529103,834,834,834,834,14
|
|
20250204,150500,366517427,827,835,835,827,102
|
|
20250204,150400,366433055,834,835,835,834,1001
|
|
20250204,150300,365598220,835,835,835,835,10
|
|
20250204,150200,365589870,835,835,835,835,0
|
|
20250204,150100,365589870,835,829,835,829,32942
|
|
20250204,150000,338218427,828,829,829,828,5795
|
|
20250204,145900,333415619,829,828,829,828,1707
|
|
20250204,145800,332002221,828,828,828,828,1
|
|
20250204,145700,332001393,826,827,827,826,30
|
|
20250204,145600,331976593,828,828,828,828,0
|
|
20250204,145500,331976593,828,827,828,827,14
|
|
20250204,145400,331965004,826,826,826,826,0
|
|
20250204,145300,331965004,826,827,827,826,15
|
|
20250204,145200,331952604,828,828,828,828,2
|
|
20250204,145100,331950948,826,826,826,826,5
|
|
20250204,145000,331946818,829,827,829,825,1051
|
|
20250204,144900,331078596,826,826,826,826,2515
|
|
20250204,144800,329001206,827,828,829,827,1205
|
|
20250204,144700,328004261,829,829,829,829,0
|
|
20250204,144600,328004261,829,829,829,829,0
|
|
20250204,144500,328004261,829,829,829,829,0
|
|
20250204,144400,328004261,829,829,829,829,0
|
|
20250204,144300,328004261,829,829,829,829,0
|
|
20250204,144200,328004261,829,829,829,829,50
|
|
20250204,144100,327962811,829,829,829,829,1
|
|
20250204,144000,327961982,828,826,828,826,204
|
|
20250204,143900,327793076,826,826,826,826,0
|
|
20250204,143800,327793076,826,826,826,826,1319
|
|
20250204,143700,326703582,826,825,826,824,3804
|
|
20250204,143600,323568584,826,826,826,826,0
|
|
20250204,143500,323568584,826,826,826,826,230
|
|
20250204,143400,323378604,826,826,826,826,0
|
|
20250204,143300,323378604,826,826,826,825,19501
|
|
20250204,143200,307290152,829,829,829,829,10
|
|
20250204,143100,307281862,826,826,826,826,684
|
|
20250204,143000,306716878,826,826,826,826,0
|
|
20250204,142900,306716878,826,826,826,826,2
|
|
20250204,142800,306715226,826,826,826,826,1191
|
|
20250204,142700,305731460,826,825,826,825,4
|
|
20250204,142600,305728157,826,826,826,826,1820
|
|
20250204,142500,304224837,826,826,826,826,1
|
|
20250204,142400,304224011,825,825,825,825,2
|
|
20250204,142300,304222361,826,826,826,826,0
|
|
20250204,142200,304222361,826,826,826,826,1
|
|
20250204,142100,304221535,825,825,825,825,1000
|
|
20250204,142000,303396535,825,825,825,825,3005
|
|
20250204,141900,300917410,826,826,826,826,2132
|
|
20250204,141800,299156378,827,827,827,827,999
|
|
20250204,141700,298330205,827,827,827,827,2000
|
|
20250204,141600,296676205,827,827,827,827,0
|
|
20250204,141500,296676205,827,827,827,827,0
|
|
20250204,141400,296676205,827,827,827,827,1
|
|
20250204,141300,296675378,829,829,829,829,1
|
|
20250204,141200,296674549,829,829,829,829,0
|
|
20250204,141100,296674549,829,829,829,829,0
|
|
20250204,141000,296674549,829,827,829,827,4
|
|
20250204,140900,296671238,826,826,826,826,1
|
|
20250204,140800,296670412,829,828,829,828,5
|
|
20250204,140700,296666271,826,827,827,826,1200
|
|
20250204,140600,295674881,827,827,827,827,0
|
|
20250204,140500,295674881,827,827,827,827,10
|
|
20250204,140400,295666611,830,830,830,830,0
|
|
20250204,140300,295666611,830,830,830,830,0
|
|
20250204,140200,295666611,830,829,830,829,6
|
|
20250204,140100,295661636,827,827,827,827,1203
|
|
20250204,140000,294666755,827,827,827,827,0
|
|
20250204,135900,294666755,827,829,829,827,2873
|
|
20250204,135800,292290704,830,830,830,830,499
|
|
20250204,135700,291876534,830,831,831,830,629
|
|
20250204,135600,291354336,831,829,831,829,2366
|
|
20250204,135500,289388210,831,829,831,829,402
|
|
20250204,135400,289054348,831,830,831,830,22
|
|
20250204,135300,289036087,826,826,826,826,0
|
|
20250204,135200,289036087,826,826,826,826,0
|
|
20250204,135100,289036087,826,826,826,826,0
|
|
20250204,135000,289036087,826,826,826,826,300
|
|
20250204,134900,288788287,830,830,830,830,500
|
|
20250204,134800,288373287,830,829,830,829,42
|
|
20250204,134700,288338468,822,827,827,822,10519
|
|
20250204,134600,279667352,830,827,830,826,6034
|
|
20250204,134500,274683007,827,827,827,827,50
|
|
20250204,134400,274641657,830,829,830,829,6
|
|
20250204,134300,274636679,827,829,829,827,4661
|
|
20250204,134200,270781059,829,830,830,829,300
|
|
20250204,134100,270532159,830,830,830,830,32
|
|
20250204,134000,270505599,830,830,830,830,16
|
|
20250204,133900,270492319,830,830,830,830,100
|
|
20250204,133800,270409319,830,830,830,830,511
|
|
20250204,133700,269985189,830,830,830,830,0
|
|
20250204,133600,269985189,830,830,830,830,0
|
|
20250204,133500,269985189,830,830,830,830,3
|
|
20250204,133400,269982699,830,830,830,830,0
|
|
20250204,133300,269982699,830,830,830,830,163
|
|
20250204,133200,269847409,831,831,831,831,0
|
|
20250204,133100,269847409,831,830,831,830,1000
|
|
20250204,133000,269016610,830,830,830,830,0
|
|
20250204,132900,269016610,830,830,830,830,51
|
|
20250204,132800,268974280,831,831,831,831,0
|
|
20250204,132700,268974280,831,831,831,831,50
|
|
20250204,132600,268932730,831,831,831,831,0
|
|
20250204,132500,268932730,831,830,831,830,882
|
|
20250204,132400,268199791,831,831,831,831,0
|
|
20250204,132300,268199791,831,828,831,828,355
|
|
20250204,132200,267905836,828,828,828,828,0
|
|
20250204,132100,267905836,828,829,829,828,1174
|
|
20250204,132000,266933658,831,831,831,831,0
|
|
20250204,131900,266933658,831,831,831,831,0
|
|
20250204,131800,266933658,831,831,831,831,0
|
|
20250204,131700,266933658,831,830,831,830,104
|
|
20250204,131600,266847237,831,830,831,830,35
|
|
20250204,131500,266818186,830,830,830,830,0
|
|
20250204,131400,266818186,830,831,831,830,107
|
|
20250204,131300,266729278,831,831,831,831,0
|
|
20250204,131200,266729278,831,832,832,831,4
|
|
20250204,131100,266725952,832,830,832,830,95
|
|
20250204,131000,266647076,831,831,831,831,30
|
|
20250204,130900,266622146,831,832,832,831,206
|
|
20250204,130800,266450760,832,832,832,831,1708
|
|
20250204,130700,265029868,831,831,831,831,0
|
|
20250204,130600,265029868,831,831,831,831,0
|
|
20250204,130500,265029868,831,831,831,831,37
|
|
20250204,130400,264999121,832,832,832,832,0
|
|
20250204,130300,264999121,832,832,832,832,16
|
|
20250204,130200,264985809,831,831,831,831,103
|
|
20250204,130100,264900216,830,830,830,830,4
|
|
20250204,130000,264896896,830,830,830,830,0
|
|
20250204,125900,264896896,830,830,830,830,135
|
|
20250204,125800,264784846,830,830,830,830,15
|
|
20250204,125700,264772396,830,830,830,830,30
|
|
20250204,125600,264747496,830,830,830,830,33
|
|
20250204,125500,264720106,829,829,829,829,101
|
|
20250204,125400,264636377,829,830,830,829,402
|
|
20250204,125300,264302920,830,830,830,830,3
|
|
20250204,125200,264300430,831,832,832,831,697
|
|
20250204,125100,263720876,832,832,832,832,0
|
|
20250204,125000,263720876,832,832,832,832,0
|
|
20250204,124900,263720876,832,832,832,832,0
|
|
20250204,124800,263720876,832,828,832,827,5001
|
|
20250204,124700,259582697,828,830,830,828,5122
|
|
20250204,124600,255334699,832,831,832,831,4
|
|
20250204,124500,255331374,830,830,830,830,108
|
|
20250204,124400,255241734,830,830,830,830,401
|
|
20250204,124300,254908904,832,832,832,832,0
|
|
20250204,124200,254908904,832,832,832,832,150
|
|
20250204,124100,254784104,832,830,832,830,3
|
|
20250204,124000,254781611,830,830,830,830,0
|
|
20250204,123900,254781611,830,830,830,830,2
|
|
20250204,123800,254779951,830,830,830,830,0
|
|
20250204,123700,254779951,830,830,830,830,0
|
|
20250204,123600,254779951,830,827,830,827,501
|
|
20250204,123500,254365621,826,826,826,826,0
|
|
20250204,123400,254365621,826,829,829,826,1659
|
|
20250204,123300,252994632,830,830,830,830,25
|
|
20250204,123200,252973882,830,831,831,830,2117
|
|
20250204,123100,251216652,831,832,832,831,8043
|
|
20250204,123000,244531840,832,832,832,832,150
|
|
20250204,122900,244407040,832,832,832,832,4
|
|
20250204,122800,244403712,836,836,836,836,0
|
|
20250204,122700,244403712,836,832,836,832,3
|
|
20250204,122600,244401208,836,836,836,836,0
|
|
20250204,122500,244401208,836,836,836,836,10
|
|
20250204,122400,244392848,836,836,836,836,0
|
|
20250204,122300,244392848,836,836,836,836,4
|
|
20250204,122200,244389504,836,836,836,836,330
|
|
20250204,122100,244113624,836,836,836,836,0
|
|
20250204,122000,244113624,836,835,836,835,11001
|
|
20250204,121900,234926788,835,834,835,834,2
|
|
20250204,121800,234925119,835,835,835,835,3
|
|
20250204,121700,234922614,836,836,836,836,1
|
|
20250204,121600,234921778,836,836,836,836,79
|
|
20250204,121500,234855734,837,837,837,837,0
|
|
20250204,121400,234855734,837,831,837,831,5
|
|
20250204,121300,234851573,837,837,837,837,100
|
|
20250204,121200,234767873,831,835,838,831,12158
|
|
20250204,121100,224616625,835,835,835,835,100
|
|
20250204,121000,224533125,835,834,835,834,800
|
|
20250204,120900,223865136,833,833,833,833,0
|
|
20250204,120800,223865136,833,833,833,833,0
|
|
20250204,120700,223865136,833,833,833,833,0
|
|
20250204,120600,223865136,833,833,833,833,0
|
|
20250204,120500,223865136,833,833,833,833,2
|
|
20250204,120400,223863470,832,832,832,832,1
|
|
20250204,120300,223862638,832,832,832,832,3
|
|
20250204,120200,223860142,832,831,832,831,2
|
|
20250204,120100,223858479,830,830,830,830,4
|
|
20250204,120000,223855159,835,835,835,835,0
|
|
20250204,115900,223855159,835,835,835,835,0
|
|
20250204,115800,223855159,835,835,835,835,0
|
|
20250204,115700,223855159,835,835,835,835,0
|
|
20250204,115600,223855159,835,830,835,830,5544
|
|
20250204,115500,219245919,835,835,835,835,504
|
|
20250204,115400,218825079,835,835,835,835,4
|
|
20250204,115300,218821739,835,835,835,835,27
|
|
20250204,115200,218799194,835,830,835,830,10300
|
|
20250204,115100,210205035,830,830,830,830,0
|
|
20250204,115000,210205035,830,830,830,830,3949
|
|
20250204,114900,206927365,830,829,830,829,18
|
|
20250204,114800,206912427,830,830,830,830,200
|
|
20250204,114700,206746427,830,827,830,827,120
|
|
20250204,114600,206646887,830,830,830,830,0
|
|
20250204,114500,206646887,830,830,830,830,0
|
|
20250204,114400,206646887,830,830,830,830,5000
|
|
20250204,114300,202496887,830,830,830,830,1745
|
|
20250204,114200,201048537,830,829,830,829,30065
|
|
20250204,114100,176094602,829,829,829,829,50
|
|
20250204,114000,176053152,829,829,829,829,0
|
|
20250204,113900,176053152,829,829,829,829,1
|
|
20250204,113800,176052323,825,826,829,825,302
|
|
20250204,113700,175803006,825,826,826,825,560
|
|
20250204,113600,175340845,826,826,826,826,2669
|
|
20250204,113500,173136251,826,826,826,826,0
|
|
20250204,113400,173136251,826,830,830,826,253
|
|
20250204,113300,172926473,830,829,830,829,2
|
|
20250204,113200,172924814,826,826,826,826,4
|
|
20250204,113100,172921510,830,830,830,830,0
|
|
20250204,113000,172921510,830,830,830,830,0
|
|
20250204,112900,172921510,830,830,830,830,0
|
|
20250204,112800,172921510,830,830,830,830,218
|
|
20250204,112700,172740570,830,830,830,830,0
|
|
20250204,112600,172740570,830,830,830,830,24
|
|
20250204,112500,172720650,830,829,830,829,2718
|
|
20250204,112400,170467400,829,829,829,829,20
|
|
20250204,112300,170450820,829,826,829,826,12028
|
|
20250204,112200,160515626,827,827,827,827,0
|
|
20250204,112100,160515626,827,827,827,827,0
|
|
20250204,112000,160515626,827,827,827,827,1403
|
|
20250204,111900,159355345,827,833,833,827,665
|
|
20250204,111800,158805384,833,833,833,833,100
|
|
20250204,111700,158722084,834,834,834,834,0
|
|
20250204,111600,158722084,834,834,834,834,0
|
|
20250204,111500,158722084,834,834,834,834,0
|
|
20250204,111400,158722084,834,834,834,834,0
|
|
20250204,111300,158722084,834,832,834,832,101
|
|
20250204,111200,158638050,832,830,832,826,10002
|
|
20250204,111100,150375245,834,834,834,834,1
|
|
20250204,111000,150374411,834,834,834,834,12184
|
|
20250204,110900,140212955,834,834,834,834,1
|
|
20250204,110800,140212121,830,834,834,830,3523
|
|
20250204,110700,137276207,834,834,834,834,0
|
|
20250204,110600,137276207,834,830,835,830,10013
|
|
20250204,110500,128927478,830,830,830,830,37
|
|
20250204,110400,128896768,830,830,830,830,269
|
|
20250204,110300,128673498,832,832,832,832,9
|
|
20250204,110200,128666010,832,832,832,832,221
|
|
20250204,110100,128482138,832,831,832,831,34
|
|
20250204,110000,128453864,830,830,830,830,4791
|
|
20250204,105900,124477334,830,830,830,830,20
|
|
20250204,105800,124460734,830,829,830,829,391
|
|
20250204,105700,124136258,829,829,829,829,0
|
|
20250204,105600,124136258,829,828,829,826,174
|
|
20250204,105500,123992272,829,828,829,828,167
|
|
20250204,105400,123853835,830,830,830,830,0
|
|
20250204,105300,123853835,830,830,830,830,1764
|
|
20250204,105200,122389715,830,830,830,830,2
|
|
20250204,105100,122388055,831,827,831,827,6000
|
|
20250204,105000,117408987,824,824,824,824,819
|
|
20250204,104900,116734131,824,825,825,824,3600
|
|
20250204,104800,113765671,828,825,828,825,509
|
|
20250204,104700,113345719,826,827,827,826,71
|
|
20250204,104600,113287062,827,827,827,827,100
|
|
20250204,104500,113204362,830,830,830,830,1
|
|
20250204,104400,113203532,830,830,830,830,0
|
|
20250204,104300,113203532,830,830,830,830,0
|
|
20250204,104200,113203532,830,830,830,830,0
|
|
20250204,104100,113203532,830,829,830,828,5542
|
|
20250204,104000,108603762,828,828,828,828,0
|
|
20250204,103900,108603762,828,828,828,828,56
|
|
20250204,103800,108557394,830,830,830,830,0
|
|
20250204,103700,108557394,830,830,830,830,0
|
|
20250204,103600,108557394,830,830,830,830,0
|
|
20250204,103500,108557394,830,830,830,830,105
|
|
20250204,103400,108470244,830,828,830,828,16
|
|
20250204,103300,108456972,824,825,825,824,1122
|
|
20250204,103200,107531431,826,830,830,826,693
|
|
20250204,103100,106958551,830,830,830,830,0
|
|
20250204,103000,106958551,830,830,830,830,500
|
|
20250204,102900,106543551,830,830,830,829,13
|
|
20250204,102800,106532771,830,829,830,829,27
|
|
20250204,102700,106510387,828,828,828,828,0
|
|
20250204,102600,106510387,828,828,828,828,0
|
|
20250204,102500,106510387,828,828,828,828,0
|
|
20250204,102400,106510387,828,827,828,827,943
|
|
20250204,102300,105730482,827,827,827,827,0
|
|
20250204,102200,105730482,827,827,827,827,1
|
|
20250204,102100,105729655,828,825,828,825,33
|
|
20250204,102000,105702385,826,826,826,826,0
|
|
20250204,101900,105702385,826,826,826,826,0
|
|
20250204,101800,105702385,826,826,826,826,0
|
|
20250204,101700,105702385,826,826,826,826,9
|
|
20250204,101600,105694951,827,827,827,827,5
|
|
20250204,101500,105690816,823,823,827,823,808
|
|
20250204,101400,105025816,823,823,823,823,6
|
|
20250204,101300,105020878,827,827,827,827,2
|
|
20250204,101200,105019224,827,827,827,827,22
|
|
20250204,101100,105001030,827,827,827,827,0
|
|
20250204,101000,105001030,827,827,827,823,62
|
|
20250204,100900,104949956,823,823,823,823,0
|
|
20250204,100800,104949956,823,823,823,823,17
|
|
20250204,100700,104935965,827,824,827,824,2
|
|
20250204,100600,104934314,823,823,823,822,591
|
|
20250204,100500,104448232,824,825,825,824,509
|
|
20250204,100400,104028627,826,826,826,826,91
|
|
20250204,100300,103953461,827,827,827,827,0
|
|
20250204,100200,103953461,827,827,827,827,0
|
|
20250204,100100,103953461,827,827,827,827,0
|
|
20250204,100000,103953461,827,827,827,826,54
|
|
20250204,095900,103908851,829,829,829,829,0
|
|
20250204,095800,103908851,829,829,829,829,0
|
|
20250204,095700,103908851,829,825,829,825,8
|
|
20250204,095600,103902247,825,825,825,825,90
|
|
20250204,095500,103827997,830,829,830,829,490
|
|
20250204,095400,103421299,830,827,830,827,330
|
|
20250204,095300,103147974,828,828,828,828,0
|
|
20250204,095200,103147974,828,828,828,828,0
|
|
20250204,095100,103147974,828,823,828,823,1500
|
|
20250204,095000,101912821,823,822,823,822,1026
|
|
20250204,094900,101068426,821,821,821,821,27
|
|
20250204,094800,101046259,820,820,820,820,0
|
|
20250204,094700,101046259,820,822,822,820,14186
|
|
20250204,094600,89412751,822,823,823,822,514
|
|
20250204,094500,88989732,822,823,823,821,726
|
|
20250204,094400,88393462,823,823,823,823,1560
|
|
20250204,094300,87109582,823,823,823,821,5188
|
|
20250204,094200,82839860,822,822,822,822,88
|
|
20250204,094100,82767524,822,824,824,822,36
|
|
20250204,094000,82737901,823,823,823,823,0
|
|
20250204,093900,82737901,823,823,823,823,0
|
|
20250204,093800,82737901,823,823,823,823,248
|
|
20250204,093700,82533797,830,822,830,822,205
|
|
20250204,093600,82363679,822,827,827,821,13407
|
|
20250204,093500,71341581,827,827,827,827,2724
|
|
20250204,093400,69088833,829,829,829,829,0
|
|
20250204,093300,69088833,829,829,829,829,0
|
|
20250204,093200,69088833,829,825,829,825,20
|
|
20250204,093100,69072265,823,823,823,823,12009
|
|
20250204,093000,59188858,823,826,826,823,73
|
|
20250204,092900,59128626,823,826,826,823,814
|
|
20250204,092800,58456692,826,824,826,824,569
|
|
20250204,092700,57987536,824,826,826,824,915
|
|
20250204,092600,57232670,821,824,824,821,11000
|
|
20250204,092500,48200631,825,825,825,825,100
|
|
20250204,092400,48118131,830,823,830,823,1788
|
|
20250204,092300,46644742,823,825,825,823,4000
|
|
20250204,092200,43352272,831,827,831,827,629
|
|
20250204,092100,42832081,834,833,834,829,6848
|
|
20250204,092000,37128160,832,830,834,830,2108
|
|
20250204,091900,35370289,834,830,834,830,2493
|
|
20250204,091800,33295192,830,827,832,827,391
|
|
20250204,091700,32971069,833,833,833,828,4070
|
|
20250204,091600,29580899,830,830,835,830,4999
|
|
20250204,091500,25430331,830,829,830,829,1001
|
|
20250204,091400,24599673,829,829,829,823,1152
|
|
20250204,091300,23645431,825,825,831,825,379
|
|
20250204,091200,23331974,825,825,825,825,0
|
|
20250204,091100,23331974,825,814,825,814,5961
|
|
20250204,091000,18442977,819,819,819,813,5170
|
|
20250204,090900,14223653,819,819,819,819,150
|
|
20250204,090800,14100803,819,819,819,819,1
|
|
20250204,090700,14099984,820,820,820,819,358
|
|
20250204,090600,13806545,815,815,815,815,2010
|
|
20250204,090500,12168395,822,822,822,822,1
|
|
20250204,090400,12167573,820,820,821,820,4814
|
|
20250204,090300,8219895,820,820,822,820,520
|
|
20250204,090200,7793225,820,820,820,820,20
|
|
20250204,090100,7776825,825,825,825,825,0
|
|
20250204,090000,7776825,825,810,825,810,9601
|