602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185900,245800672,800,800,800,800,1539
|
|
20250206,185800,245800672,800,800,800,800,0
|
|
20250206,185700,245800672,800,800,800,800,0
|
|
20250206,185600,245800672,800,800,800,800,0
|
|
20250206,185500,245800672,800,800,800,800,0
|
|
20250206,185400,245800672,800,800,800,800,0
|
|
20250206,185300,245800672,800,800,800,800,0
|
|
20250206,185200,245800672,800,800,800,800,0
|
|
20250206,185100,245800672,800,800,800,800,0
|
|
20250206,185000,245800672,800,800,800,800,0
|
|
20250206,184900,245800672,800,800,800,800,0
|
|
20250206,184800,245800672,800,800,800,800,0
|
|
20250206,184700,245800672,800,800,800,800,0
|
|
20250206,184600,245800672,800,800,800,800,0
|
|
20250206,184500,245800672,800,800,800,800,0
|
|
20250206,184400,245800672,800,800,800,800,0
|
|
20250206,184300,245800672,800,800,800,800,0
|
|
20250206,184200,245800672,800,800,800,800,0
|
|
20250206,184100,245800672,800,800,800,800,0
|
|
20250206,184000,245800672,800,800,800,800,0
|
|
20250206,183900,245800672,800,800,800,800,0
|
|
20250206,183800,245800672,800,800,800,800,0
|
|
20250206,183700,245800672,800,800,800,800,0
|
|
20250206,183600,245800672,800,800,800,800,0
|
|
20250206,183500,245800672,800,800,800,800,0
|
|
20250206,183400,245800672,800,800,800,800,0
|
|
20250206,183300,245800672,800,800,800,800,0
|
|
20250206,183200,245800672,800,800,800,800,0
|
|
20250206,183100,245800672,800,800,800,800,0
|
|
20250206,183000,245800672,800,800,800,800,0
|
|
20250206,182900,245800672,800,800,800,800,1539
|
|
20250206,182800,245800672,800,800,800,800,0
|
|
20250206,182700,245800672,800,800,800,800,0
|
|
20250206,182600,245800672,800,800,800,800,0
|
|
20250206,182500,245800672,800,800,800,800,0
|
|
20250206,182400,245800672,800,800,800,800,0
|
|
20250206,182300,245800672,800,800,800,800,0
|
|
20250206,182200,245800672,800,800,800,800,0
|
|
20250206,182100,245800672,800,800,800,800,0
|
|
20250206,182000,245800672,800,800,800,800,0
|
|
20250206,181900,245800672,800,800,800,800,0
|
|
20250206,181800,245800672,800,800,800,800,0
|
|
20250206,181700,245800672,800,800,800,800,0
|
|
20250206,181600,245800672,800,800,800,800,0
|
|
20250206,181500,245800672,800,800,800,800,0
|
|
20250206,181400,245800672,800,800,800,800,0
|
|
20250206,181300,245800672,800,800,800,800,0
|
|
20250206,181200,245800672,800,800,800,800,0
|
|
20250206,181100,245800672,800,800,800,800,0
|
|
20250206,181000,245800672,800,800,800,800,0
|
|
20250206,180900,245800672,800,800,800,800,0
|
|
20250206,180800,245800672,800,800,800,800,0
|
|
20250206,180700,245800672,800,800,800,800,0
|
|
20250206,180600,245800672,800,800,800,800,0
|
|
20250206,180500,245800672,800,800,800,800,0
|
|
20250206,180400,245800672,800,800,800,800,0
|
|
20250206,180300,245800672,800,800,800,800,0
|
|
20250206,180200,245800672,800,800,800,800,0
|
|
20250206,180100,245800672,800,800,800,800,0
|
|
20250206,180000,245800672,800,800,800,800,0
|
|
20250206,175900,245800672,800,800,800,800,1539
|
|
20250206,175800,245800672,800,800,800,800,0
|
|
20250206,175700,245800672,800,800,800,800,0
|
|
20250206,175600,245800672,800,800,800,800,0
|
|
20250206,175500,245800672,800,800,800,800,0
|
|
20250206,175400,245800672,800,800,800,800,0
|
|
20250206,175300,245800672,800,800,800,800,0
|
|
20250206,175200,245800672,800,800,800,800,0
|
|
20250206,175100,245800672,800,800,800,800,0
|
|
20250206,175000,245800672,800,800,800,800,0
|
|
20250206,174900,245800672,800,800,800,800,0
|
|
20250206,174800,245800672,800,800,800,800,0
|
|
20250206,174700,245800672,800,800,800,800,0
|
|
20250206,174600,245800672,800,800,800,800,0
|
|
20250206,174500,245800672,800,800,800,800,0
|
|
20250206,174400,245800672,800,800,800,800,0
|
|
20250206,174300,245800672,800,800,800,800,0
|
|
20250206,174200,245800672,800,800,800,800,0
|
|
20250206,174100,245800672,800,800,800,800,0
|
|
20250206,174000,245800672,800,800,800,800,0
|
|
20250206,173900,245800672,800,800,800,800,0
|
|
20250206,173800,245800672,800,800,800,800,0
|
|
20250206,173700,245800672,800,800,800,800,0
|
|
20250206,173600,245800672,800,800,800,800,0
|
|
20250206,173500,245800672,800,800,800,800,0
|
|
20250206,173400,245800672,800,800,800,800,0
|
|
20250206,173300,245800672,800,800,800,800,0
|
|
20250206,173200,245800672,800,800,800,800,0
|
|
20250206,173100,245800672,800,800,800,800,0
|
|
20250206,173000,245800672,800,800,800,800,0
|
|
20250206,172900,245800672,800,800,800,800,1539
|
|
20250206,172800,245800672,800,800,800,800,0
|
|
20250206,172700,245800672,800,800,800,800,0
|
|
20250206,172600,245800672,800,800,800,800,0
|
|
20250206,172500,245800672,800,800,800,800,0
|
|
20250206,172400,245800672,800,800,800,800,0
|
|
20250206,172300,245800672,800,800,800,800,0
|
|
20250206,172200,245800672,800,800,800,800,0
|
|
20250206,172100,245800672,800,800,800,800,0
|
|
20250206,172000,245800672,800,800,800,800,0
|
|
20250206,171900,245800672,800,800,800,800,0
|
|
20250206,171800,245800672,800,800,800,800,0
|
|
20250206,171700,245800672,800,800,800,800,0
|
|
20250206,171600,245800672,800,800,800,800,0
|
|
20250206,171500,245800672,800,800,800,800,0
|
|
20250206,171400,245800672,800,800,800,800,0
|
|
20250206,171300,245800672,800,800,800,800,0
|
|
20250206,171200,245800672,800,800,800,800,0
|
|
20250206,171100,245800672,800,800,800,800,0
|
|
20250206,171000,245800672,800,800,800,800,0
|
|
20250206,170900,245800672,800,800,800,800,0
|
|
20250206,170800,245800672,800,800,800,800,0
|
|
20250206,170700,245800672,800,800,800,800,0
|
|
20250206,170600,245800672,800,800,800,800,0
|
|
20250206,170500,245800672,800,800,800,800,0
|
|
20250206,170400,245800672,800,800,800,800,0
|
|
20250206,170300,245800672,800,800,800,800,0
|
|
20250206,170200,245800672,800,800,800,800,0
|
|
20250206,170100,245800672,800,800,800,800,0
|
|
20250206,170000,245800672,800,800,800,800,0
|
|
20250206,165900,245800672,800,800,800,800,1539
|
|
20250206,165800,245800672,800,800,800,800,0
|
|
20250206,165700,245800672,800,800,800,800,0
|
|
20250206,165600,245800672,800,800,800,800,0
|
|
20250206,165500,245800672,800,800,800,800,0
|
|
20250206,165400,245800672,800,800,800,800,0
|
|
20250206,165300,245800672,800,800,800,800,0
|
|
20250206,165200,245800672,800,800,800,800,0
|
|
20250206,165100,245800672,800,800,800,800,0
|
|
20250206,165000,245800672,800,800,800,800,0
|
|
20250206,164900,245800672,800,800,800,800,0
|
|
20250206,164800,245800672,800,800,800,800,0
|
|
20250206,164700,245800672,800,800,800,800,0
|
|
20250206,164600,245800672,800,800,800,800,0
|
|
20250206,164500,245800672,800,800,800,800,0
|
|
20250206,164400,245800672,800,800,800,800,0
|
|
20250206,164300,245800672,800,800,800,800,0
|
|
20250206,164200,245800672,800,800,800,800,0
|
|
20250206,164100,245800672,800,800,800,800,0
|
|
20250206,164000,245800672,800,800,800,800,0
|
|
20250206,163900,245800672,800,800,800,800,0
|
|
20250206,163800,245800672,800,800,800,800,0
|
|
20250206,163700,245800672,800,800,800,800,0
|
|
20250206,163600,245800672,800,800,800,800,0
|
|
20250206,163500,245800672,800,800,800,800,0
|
|
20250206,163400,245800672,800,800,800,800,0
|
|
20250206,163300,245800672,800,800,800,800,0
|
|
20250206,163200,245800672,800,800,800,800,0
|
|
20250206,163100,245800672,800,800,800,800,0
|
|
20250206,163000,245800672,800,800,800,800,0
|
|
20250206,162900,245800672,800,800,800,800,1539
|
|
20250206,162800,245800672,800,800,800,800,0
|
|
20250206,162700,245800672,800,800,800,800,0
|
|
20250206,162600,245800672,800,800,800,800,0
|
|
20250206,162500,245800672,800,800,800,800,0
|
|
20250206,162400,245800672,800,800,800,800,0
|
|
20250206,162300,245800672,800,800,800,800,0
|
|
20250206,162200,245800672,800,800,800,800,0
|
|
20250206,162100,245800672,800,800,800,800,0
|
|
20250206,162000,245800672,800,800,800,800,0
|
|
20250206,161900,245800672,800,800,800,800,0
|
|
20250206,161800,245800672,800,800,800,800,0
|
|
20250206,161700,245800672,800,800,800,800,0
|
|
20250206,161600,245800672,800,800,800,800,0
|
|
20250206,161500,245800672,800,800,800,800,0
|
|
20250206,161400,245800672,800,800,800,800,0
|
|
20250206,161300,245800672,800,800,800,800,0
|
|
20250206,161200,245800672,800,800,800,800,0
|
|
20250206,161100,245800672,800,800,800,800,0
|
|
20250206,161000,245800672,800,800,800,800,0
|
|
20250206,160900,245800672,800,800,800,800,0
|
|
20250206,160800,245800672,800,800,800,800,0
|
|
20250206,160700,245800672,800,800,800,800,0
|
|
20250206,160600,245800672,800,800,800,800,0
|
|
20250206,160500,245800672,800,800,800,800,0
|
|
20250206,160400,245800672,800,800,800,800,0
|
|
20250206,160300,245800672,800,800,800,800,0
|
|
20250206,160200,245800672,800,800,800,800,0
|
|
20250206,160100,245800672,800,800,800,800,0
|
|
20250206,160000,245800672,800,800,800,800,0
|
|
20250206,155900,245800672,800,800,800,800,1539
|
|
20250206,155800,245800672,800,800,800,800,0
|
|
20250206,155700,245800672,800,800,800,800,0
|
|
20250206,155600,245800672,800,800,800,800,0
|
|
20250206,155500,245800672,800,800,800,800,0
|
|
20250206,155400,245800672,800,800,800,800,0
|
|
20250206,155300,245800672,800,800,800,800,0
|
|
20250206,155200,245800672,800,800,800,800,0
|
|
20250206,155100,245800672,800,800,800,800,0
|
|
20250206,155000,245800672,800,800,800,800,0
|
|
20250206,154900,245800672,800,800,800,800,0
|
|
20250206,154800,245800672,800,800,800,800,0
|
|
20250206,154700,245800672,800,800,800,800,0
|
|
20250206,154600,245800672,800,800,800,800,0
|
|
20250206,154500,245800672,800,800,800,800,0
|
|
20250206,154400,245800672,800,800,800,800,0
|
|
20250206,154300,245800672,800,800,800,800,0
|
|
20250206,154200,245800672,800,800,800,800,0
|
|
20250206,154100,245800672,800,800,800,800,0
|
|
20250206,154000,245800672,800,800,800,800,0
|
|
20250206,153900,245800672,800,800,800,800,0
|
|
20250206,153800,245800672,800,800,800,800,0
|
|
20250206,153700,245800672,800,800,800,800,0
|
|
20250206,153600,245800672,800,800,800,800,0
|
|
20250206,153500,245800672,800,800,800,800,0
|
|
20250206,153400,245800672,800,800,800,800,0
|
|
20250206,153300,245800672,800,800,800,800,0
|
|
20250206,153200,245800672,800,800,800,800,0
|
|
20250206,153100,245800672,800,800,800,800,0
|
|
20250206,153000,245800672,800,800,800,800,1539
|
|
20250206,152900,244569472,806,806,806,806,0
|
|
20250206,152800,244569472,806,806,806,806,0
|
|
20250206,152700,244569472,806,806,806,806,0
|
|
20250206,152600,244569472,806,806,806,806,0
|
|
20250206,152500,244569472,806,806,806,806,0
|
|
20250206,152400,244569472,806,806,806,806,0
|
|
20250206,152300,244569472,806,806,806,806,0
|
|
20250206,152200,244569472,806,806,806,806,0
|
|
20250206,152100,244569472,806,806,806,806,0
|
|
20250206,152000,244569472,806,806,806,806,0
|
|
20250206,151900,244569472,806,806,806,806,58
|
|
20250206,151800,244522724,806,806,806,806,79
|
|
20250206,151700,244459050,806,806,806,806,900
|
|
20250206,151600,243733650,807,807,807,807,133
|
|
20250206,151500,243626319,807,807,807,807,0
|
|
20250206,151400,243626319,807,807,807,807,13
|
|
20250206,151300,243615828,807,803,807,801,501
|
|
20250206,151200,243214115,809,808,809,800,7314
|
|
20250206,151100,237355350,808,808,808,808,0
|
|
20250206,151000,237355350,808,808,808,808,0
|
|
20250206,150900,237355350,808,804,808,804,501
|
|
20250206,150800,236952542,808,808,808,808,0
|
|
20250206,150700,236952542,808,808,808,804,3
|
|
20250206,150600,236950122,804,804,804,804,0
|
|
20250206,150500,236950122,804,804,804,804,1
|
|
20250206,150400,236949318,810,810,810,810,0
|
|
20250206,150300,236949318,810,810,810,810,0
|
|
20250206,150200,236949318,810,810,810,810,0
|
|
20250206,150100,236949318,810,810,810,810,0
|
|
20250206,150000,236949318,810,810,810,810,0
|
|
20250206,145900,236949318,810,810,810,810,1
|
|
20250206,145800,236948508,804,804,804,804,0
|
|
20250206,145700,236948508,804,804,804,804,473
|
|
20250206,145600,236568216,812,812,812,812,0
|
|
20250206,145500,236568216,812,812,812,812,0
|
|
20250206,145400,236568216,812,812,812,812,1
|
|
20250206,145300,236567404,804,804,804,804,0
|
|
20250206,145200,236567404,804,804,804,804,0
|
|
20250206,145100,236567404,804,806,806,804,2121
|
|
20250206,145000,234860934,813,813,813,813,0
|
|
20250206,144900,234860934,813,813,813,813,1500
|
|
20250206,144800,233641434,815,815,815,815,0
|
|
20250206,144700,233641434,815,804,815,804,13150
|
|
20250206,144600,222972107,807,807,807,807,0
|
|
20250206,144500,222972107,807,807,807,807,0
|
|
20250206,144400,222972107,807,807,807,807,0
|
|
20250206,144300,222972107,807,807,807,807,1
|
|
20250206,144200,222971300,801,802,802,800,30031
|
|
20250206,144100,198945847,808,803,808,803,1533
|
|
20250206,144000,197711293,802,802,802,802,2339
|
|
20250206,143900,195835415,802,802,802,802,0
|
|
20250206,143800,195835415,802,802,802,802,300
|
|
20250206,143700,195594815,802,802,802,802,0
|
|
20250206,143600,195594815,802,802,802,802,0
|
|
20250206,143500,195594815,802,802,802,802,0
|
|
20250206,143400,195594815,802,802,802,802,195
|
|
20250206,143300,195438425,801,801,801,801,0
|
|
20250206,143200,195438425,801,801,801,801,0
|
|
20250206,143100,195438425,801,801,801,801,0
|
|
20250206,143000,195438425,801,801,801,801,0
|
|
20250206,142900,195438425,801,801,801,801,0
|
|
20250206,142800,195438425,801,801,801,801,0
|
|
20250206,142700,195438425,801,801,801,801,0
|
|
20250206,142600,195438425,801,801,801,801,0
|
|
20250206,142500,195438425,801,801,801,801,0
|
|
20250206,142400,195438425,801,800,801,800,502
|
|
20250206,142300,195036824,800,800,800,800,0
|
|
20250206,142200,195036824,800,800,800,800,0
|
|
20250206,142100,195036824,800,800,800,800,355
|
|
20250206,142000,194752824,798,799,799,798,9980
|
|
20250206,141900,186786698,800,800,800,800,4685
|
|
20250206,141800,183038698,800,800,800,800,22995
|
|
20250206,141700,164642698,800,800,800,800,0
|
|
20250206,141600,164642698,800,802,802,800,7001
|
|
20250206,141500,159041896,804,804,804,804,1
|
|
20250206,141400,159041092,801,801,801,801,457
|
|
20250206,141300,158675035,804,804,804,804,0
|
|
20250206,141200,158675035,804,801,804,801,3012
|
|
20250206,141100,156262387,804,804,804,804,0
|
|
20250206,141000,156262387,804,804,804,804,0
|
|
20250206,140900,156262387,804,804,804,804,1
|
|
20250206,140800,156261583,802,801,802,801,249
|
|
20250206,140700,156061886,800,800,800,800,0
|
|
20250206,140600,156061886,800,800,800,800,0
|
|
20250206,140500,156061886,800,800,800,800,0
|
|
20250206,140400,156061886,800,800,800,800,1845
|
|
20250206,140300,154585886,800,801,801,800,2013
|
|
20250206,140200,152975485,800,800,800,800,1082
|
|
20250206,140100,152109885,801,801,801,801,0
|
|
20250206,140000,152109885,801,800,801,800,1792
|
|
20250206,135900,150674673,801,801,801,801,115
|
|
20250206,135800,150582558,801,801,801,801,0
|
|
20250206,135700,150582558,801,801,801,801,214
|
|
20250206,135600,150411144,801,801,801,801,0
|
|
20250206,135500,150411144,801,801,801,801,1
|
|
20250206,135400,150410343,801,801,801,801,0
|
|
20250206,135300,150410343,801,801,801,801,3904
|
|
20250206,135200,147283239,802,802,802,802,0
|
|
20250206,135100,147283239,802,802,802,802,0
|
|
20250206,135000,147283239,802,802,802,802,252
|
|
20250206,134900,147081135,803,803,803,803,0
|
|
20250206,134800,147081135,803,803,803,803,0
|
|
20250206,134700,147081135,803,803,803,803,0
|
|
20250206,134600,147081135,803,803,803,803,0
|
|
20250206,134500,147081135,803,803,803,803,0
|
|
20250206,134400,147081135,803,803,803,803,0
|
|
20250206,134300,147081135,803,803,803,803,0
|
|
20250206,134200,147081135,803,803,803,803,0
|
|
20250206,134100,147081135,803,803,803,803,214
|
|
20250206,134000,146909293,803,803,803,803,0
|
|
20250206,133900,146909293,803,803,803,803,0
|
|
20250206,133800,146909293,803,803,803,803,0
|
|
20250206,133700,146909293,803,803,803,803,3
|
|
20250206,133600,146906884,803,803,803,803,0
|
|
20250206,133500,146906884,803,803,803,803,1
|
|
20250206,133400,146906081,801,801,801,801,0
|
|
20250206,133300,146906081,801,801,801,801,0
|
|
20250206,133200,146906081,801,801,801,801,0
|
|
20250206,133100,146906081,801,801,801,801,0
|
|
20250206,133000,146906081,801,801,801,801,1906
|
|
20250206,132900,145379375,803,803,803,803,0
|
|
20250206,132800,145379375,803,803,803,803,2
|
|
20250206,132700,145377769,800,800,800,800,0
|
|
20250206,132600,145377769,800,800,800,800,0
|
|
20250206,132500,145377769,800,800,800,800,1
|
|
20250206,132400,145376969,801,801,801,801,2
|
|
20250206,132300,145375367,801,801,801,801,0
|
|
20250206,132200,145375367,801,801,801,801,6
|
|
20250206,132100,145370561,801,801,801,801,7
|
|
20250206,132000,145364954,800,800,800,800,301
|
|
20250206,131900,145124154,801,801,801,801,0
|
|
20250206,131800,145124154,801,801,801,801,6
|
|
20250206,131700,145119348,801,801,801,801,6446
|
|
20250206,131600,139956102,800,800,800,800,0
|
|
20250206,131500,139956102,800,800,800,800,0
|
|
20250206,131400,139956102,800,800,800,800,0
|
|
20250206,131300,139956102,800,802,802,800,6030
|
|
20250206,131200,135131202,802,802,802,802,114
|
|
20250206,131100,135039774,803,803,803,803,20
|
|
20250206,131000,135023714,803,803,803,803,5
|
|
20250206,130900,135019699,803,803,803,803,7
|
|
20250206,130800,135014078,803,803,803,803,0
|
|
20250206,130700,135014078,803,803,803,803,0
|
|
20250206,130600,135014078,803,803,803,803,0
|
|
20250206,130500,135014078,803,803,803,803,0
|
|
20250206,130400,135014078,803,803,803,803,0
|
|
20250206,130300,135014078,803,803,803,803,1227
|
|
20250206,130200,134028797,803,803,803,803,1
|
|
20250206,130100,134027994,801,801,801,801,1
|
|
20250206,130000,134027193,803,803,803,803,1
|
|
20250206,125900,134026390,801,801,801,801,0
|
|
20250206,125800,134026390,801,801,801,801,0
|
|
20250206,125700,134026390,801,801,801,801,0
|
|
20250206,125600,134026390,801,801,801,801,3200
|
|
20250206,125500,131463190,803,803,803,803,0
|
|
20250206,125400,131463190,803,802,803,800,3696
|
|
20250206,125300,128506088,803,803,803,803,0
|
|
20250206,125200,128506088,803,803,803,803,0
|
|
20250206,125100,128506088,803,803,803,803,0
|
|
20250206,125000,128506088,803,803,803,803,0
|
|
20250206,124900,128506088,803,803,803,803,1
|
|
20250206,124800,128505285,800,800,800,800,0
|
|
20250206,124700,128505285,800,801,801,800,2000
|
|
20250206,124600,126904985,803,803,803,803,0
|
|
20250206,124500,126904985,803,803,803,803,200
|
|
20250206,124400,126744385,801,801,801,801,0
|
|
20250206,124300,126744385,801,801,801,801,1
|
|
20250206,124200,126743584,803,803,803,803,1
|
|
20250206,124100,126742781,800,800,800,800,0
|
|
20250206,124000,126742781,800,800,800,800,0
|
|
20250206,123900,126742781,800,800,800,800,0
|
|
20250206,123800,126742781,800,800,800,800,2
|
|
20250206,123700,126741181,803,803,803,803,195
|
|
20250206,123600,126584596,803,803,803,803,0
|
|
20250206,123500,126584596,803,803,803,803,0
|
|
20250206,123400,126584596,803,803,803,803,0
|
|
20250206,123300,126584596,803,803,803,803,2
|
|
20250206,123200,126582990,800,800,800,800,0
|
|
20250206,123100,126582990,800,800,800,800,2000
|
|
20250206,123000,124982990,801,801,801,801,0
|
|
20250206,122900,124982990,801,801,801,801,0
|
|
20250206,122800,124982990,801,801,801,801,782
|
|
20250206,122700,124356608,801,802,802,801,1230
|
|
20250206,122600,123370708,803,803,803,803,0
|
|
20250206,122500,123370708,803,803,803,803,0
|
|
20250206,122400,123370708,803,803,803,803,0
|
|
20250206,122300,123370708,803,803,803,803,800
|
|
20250206,122200,122728308,804,803,804,803,133
|
|
20250206,122100,122621377,804,804,804,804,0
|
|
20250206,122000,122621377,804,804,804,804,0
|
|
20250206,121900,122621377,804,804,804,804,0
|
|
20250206,121800,122621377,804,804,804,804,0
|
|
20250206,121700,122621377,804,804,804,804,0
|
|
20250206,121600,122621377,804,804,804,804,0
|
|
20250206,121500,122621377,804,804,804,804,0
|
|
20250206,121400,122621377,804,804,804,804,100
|
|
20250206,121300,122540977,804,804,804,804,0
|
|
20250206,121200,122540977,804,804,804,804,0
|
|
20250206,121100,122540977,804,804,804,804,0
|
|
20250206,121000,122540977,804,804,804,804,1
|
|
20250206,120900,122540173,804,804,804,804,0
|
|
20250206,120800,122540173,804,804,804,804,1
|
|
20250206,120700,122539369,802,802,802,802,0
|
|
20250206,120600,122539369,802,802,802,802,0
|
|
20250206,120500,122539369,802,802,802,802,80
|
|
20250206,120400,122475209,804,804,804,804,0
|
|
20250206,120300,122475209,804,804,804,804,0
|
|
20250206,120200,122475209,804,804,804,804,0
|
|
20250206,120100,122475209,804,804,804,804,3
|
|
20250206,120000,122472797,801,801,801,801,0
|
|
20250206,115900,122472797,801,801,801,801,0
|
|
20250206,115800,122472797,801,801,801,801,4
|
|
20250206,115700,122469593,801,801,801,801,30
|
|
20250206,115600,122445563,806,806,806,806,0
|
|
20250206,115500,122445563,806,806,806,806,0
|
|
20250206,115400,122445563,806,806,806,806,0
|
|
20250206,115300,122445563,806,806,806,806,0
|
|
20250206,115200,122445563,806,805,806,805,6
|
|
20250206,115100,122440732,801,801,801,801,109
|
|
20250206,115000,122353423,801,801,801,801,0
|
|
20250206,114900,122353423,801,801,801,801,0
|
|
20250206,114800,122353423,801,801,801,801,0
|
|
20250206,114700,122353423,801,801,801,801,0
|
|
20250206,114600,122353423,801,801,801,801,10
|
|
20250206,114500,122345413,801,801,801,801,0
|
|
20250206,114400,122345413,801,801,801,801,0
|
|
20250206,114300,122345413,801,801,801,801,0
|
|
20250206,114200,122345413,801,801,801,801,0
|
|
20250206,114100,122345413,801,804,804,801,4079
|
|
20250206,114000,119077420,804,804,804,804,94
|
|
20250206,113900,119001844,805,805,805,805,101
|
|
20250206,113800,118920539,805,805,805,805,0
|
|
20250206,113700,118920539,805,806,806,805,567
|
|
20250206,113600,118463759,807,807,807,807,6
|
|
20250206,113500,118458917,807,807,807,807,8
|
|
20250206,113400,118452461,807,807,807,807,0
|
|
20250206,113300,118452461,807,807,807,807,0
|
|
20250206,113200,118452461,807,807,807,807,0
|
|
20250206,113100,118452461,807,807,807,807,0
|
|
20250206,113000,118452461,807,807,807,807,0
|
|
20250206,112900,118452461,807,808,808,807,3445
|
|
20250206,112800,115672159,809,810,811,809,3897
|
|
20250206,112700,112515763,810,809,810,809,205
|
|
20250206,112600,112349718,810,809,810,809,29
|
|
20250206,112500,112326256,809,810,810,809,1177
|
|
20250206,112400,111373082,809,809,809,809,72
|
|
20250206,112300,111314834,808,808,808,808,6
|
|
20250206,112200,111309986,808,809,809,808,45
|
|
20250206,112100,111273586,809,809,809,809,0
|
|
20250206,112000,111273586,809,808,809,808,1300
|
|
20250206,111900,110221891,809,808,809,808,1205
|
|
20250206,111800,109247058,809,809,809,809,192
|
|
20250206,111700,109091730,808,808,808,808,4
|
|
20250206,111600,109088498,808,808,808,808,0
|
|
20250206,111500,109088498,808,808,808,808,0
|
|
20250206,111400,109088498,808,808,808,808,0
|
|
20250206,111300,109088498,808,808,808,808,122
|
|
20250206,111200,108989922,807,807,807,807,0
|
|
20250206,111100,108989922,807,807,807,807,0
|
|
20250206,111000,108989922,807,807,807,807,11
|
|
20250206,110900,108981045,808,808,808,808,0
|
|
20250206,110800,108981045,808,808,808,808,0
|
|
20250206,110700,108981045,808,807,808,807,298
|
|
20250206,110600,108740273,808,804,808,804,1572
|
|
20250206,110500,107472648,804,805,805,804,344
|
|
20250206,110400,107195733,805,805,805,805,0
|
|
20250206,110300,107195733,805,805,805,805,0
|
|
20250206,110200,107195733,805,805,805,805,0
|
|
20250206,110100,107195733,805,805,805,805,0
|
|
20250206,110000,107195733,805,801,805,800,7725
|
|
20250206,105900,101011011,805,805,805,805,0
|
|
20250206,105800,101011011,805,805,805,805,0
|
|
20250206,105700,101011011,805,805,805,805,223
|
|
20250206,105600,100831496,805,800,805,800,201
|
|
20250206,105500,100670691,800,801,801,800,3332
|
|
20250206,105400,98005079,805,804,805,804,22
|
|
20250206,105300,97987370,805,805,805,805,0
|
|
20250206,105200,97987370,805,805,805,805,9
|
|
20250206,105100,97980125,805,802,805,802,774
|
|
20250206,105000,97359368,802,800,802,800,5312
|
|
20250206,104900,93109305,800,799,800,799,1030
|
|
20250206,104800,92286119,799,799,799,799,0
|
|
20250206,104700,92286119,799,797,799,797,8
|
|
20250206,104600,92279741,799,798,799,798,31
|
|
20250206,104500,92255002,799,799,799,799,0
|
|
20250206,104400,92255002,799,799,799,799,0
|
|
20250206,104300,92255002,799,796,799,796,3
|
|
20250206,104200,92252611,799,799,799,799,218
|
|
20250206,104100,92078429,799,799,799,799,0
|
|
20250206,104000,92078429,799,799,799,799,11
|
|
20250206,103900,92069640,799,799,799,799,1
|
|
20250206,103800,92068841,796,796,796,796,0
|
|
20250206,103700,92068841,796,796,796,796,1
|
|
20250206,103600,92068045,799,799,799,799,1
|
|
20250206,103500,92067246,795,795,795,795,0
|
|
20250206,103400,92067246,795,795,795,795,417
|
|
20250206,103300,91735731,795,795,795,795,50
|
|
20250206,103200,91695981,795,795,795,795,1000
|
|
20250206,103100,90900981,795,795,795,795,6
|
|
20250206,103000,90896211,794,794,794,794,183
|
|
20250206,102900,90750909,795,795,795,795,0
|
|
20250206,102800,90750909,795,795,795,795,36
|
|
20250206,102700,90722289,791,791,791,791,0
|
|
20250206,102600,90722289,791,791,791,791,0
|
|
20250206,102500,90722289,791,791,791,791,0
|
|
20250206,102400,90722289,791,793,793,791,1841
|
|
20250206,102300,89264736,795,793,795,792,2620
|
|
20250206,102200,87187120,793,793,793,793,0
|
|
20250206,102100,87187120,793,793,793,793,1000
|
|
20250206,102000,86394120,793,793,793,793,133
|
|
20250206,101900,86288651,794,794,794,794,1000
|
|
20250206,101800,85494651,795,795,795,795,0
|
|
20250206,101700,85494651,795,796,796,795,1500
|
|
20250206,101600,84302144,795,795,795,795,2
|
|
20250206,101500,84300554,798,798,798,798,0
|
|
20250206,101400,84300554,798,798,798,798,0
|
|
20250206,101300,84300554,798,798,798,798,1001
|
|
20250206,101200,83501756,796,797,797,796,334
|
|
20250206,101100,83235885,798,798,798,798,0
|
|
20250206,101000,83235885,798,798,798,798,0
|
|
20250206,100900,83235885,798,798,798,798,10
|
|
20250206,100800,83227905,798,798,798,798,0
|
|
20250206,100700,83227905,798,795,798,795,2
|
|
20250206,100600,83226312,798,798,798,798,41
|
|
20250206,100500,83193594,798,798,798,798,1
|
|
20250206,100400,83192796,797,796,797,796,4637
|
|
20250206,100300,79497623,795,795,795,795,239
|
|
20250206,100200,79307618,796,796,796,796,100
|
|
20250206,100100,79228018,796,795,796,795,103
|
|
20250206,100000,79146130,795,795,795,795,12
|
|
20250206,095900,79136590,797,796,797,796,1000
|
|
20250206,095800,78340291,796,796,796,796,0
|
|
20250206,095700,78340291,796,796,796,796,10
|
|
20250206,095600,78332331,797,795,797,795,1941
|
|
20250206,095500,76786160,795,795,795,795,301
|
|
20250206,095400,76546865,794,794,794,794,1109
|
|
20250206,095300,75666319,794,794,794,794,0
|
|
20250206,095200,75666319,794,794,794,794,300
|
|
20250206,095100,75428119,794,794,794,794,100
|
|
20250206,095000,75348719,794,794,794,794,130
|
|
20250206,094900,75245499,794,794,794,794,0
|
|
20250206,094800,75245499,794,793,794,790,21101
|
|
20250206,094700,58567268,794,794,794,794,1102
|
|
20250206,094600,57692280,794,795,795,794,410
|
|
20250206,094500,57366735,795,795,797,795,930
|
|
20250206,094400,56627378,797,796,797,795,1348
|
|
20250206,094300,55554753,796,793,796,793,1401
|
|
20250206,094200,54442341,793,794,794,793,1632
|
|
20250206,094100,53147241,797,797,797,797,0
|
|
20250206,094000,53147241,797,796,797,796,326
|
|
20250206,093900,52887444,797,795,797,795,201
|
|
20250206,093800,52727647,797,797,797,797,0
|
|
20250206,093700,52727647,797,797,797,797,500
|
|
20250206,093600,52329147,797,793,797,790,4034
|
|
20250206,093500,49138751,793,794,795,793,136
|
|
20250206,093400,49030649,795,794,795,794,161
|
|
20250206,093300,48902769,793,793,793,793,1000
|
|
20250206,093200,48109769,794,794,794,794,11
|
|
20250206,093100,48101035,794,794,794,794,10
|
|
20250206,093000,48093095,794,794,794,794,13
|
|
20250206,092900,48082773,792,792,792,792,9
|
|
20250206,092800,48075645,794,794,794,793,176
|
|
20250206,092700,47935926,795,795,795,794,23
|
|
20250206,092600,47917659,792,794,797,792,5435
|
|
20250206,092500,43605424,796,797,797,795,60
|
|
20250206,092400,43557627,797,797,797,797,122
|
|
20250206,092300,43460393,797,793,797,793,126
|
|
20250206,092200,43360471,797,797,797,797,0
|
|
20250206,092100,43360471,797,797,797,797,0
|
|
20250206,092000,43360471,797,797,797,797,25
|
|
20250206,091900,43340546,797,797,797,797,36
|
|
20250206,091800,43311854,797,796,797,795,104
|
|
20250206,091700,43229169,796,796,796,796,30
|
|
20250206,091600,43205289,796,796,796,796,33
|
|
20250206,091500,43179021,796,791,798,788,2196
|
|
20250206,091400,41445373,792,792,792,792,6
|
|
20250206,091300,41440621,791,796,796,791,1147
|
|
20250206,091200,40530487,798,799,799,798,334
|
|
20250206,091100,40263876,799,795,799,795,917
|
|
20250206,091000,39534836,795,794,795,794,1260
|
|
20250206,090900,38533704,794,793,794,793,588
|
|
20250206,090800,38067385,793,793,793,793,30
|
|
20250206,090700,38043595,793,793,793,793,208
|
|
20250206,090600,37878651,793,793,793,793,110
|
|
20250206,090500,37791421,793,793,793,793,21
|
|
20250206,090400,37774768,793,793,793,793,208
|
|
20250206,090300,37609824,793,787,793,787,2481
|
|
20250206,090200,35657225,793,792,793,790,142
|
|
20250206,090100,35544710,791,793,793,790,11905
|
|
20250206,090000,26119292,796,780,796,780,33485
|