603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,190000,478445696,765,765,765,765,3114
|
|
20250210,185900,478445696,765,765,765,765,0
|
|
20250210,185800,478445696,765,765,765,765,0
|
|
20250210,185700,478445696,765,765,765,765,0
|
|
20250210,185600,478445696,765,765,765,765,0
|
|
20250210,185500,478445696,765,765,765,765,0
|
|
20250210,185400,478445696,765,765,765,765,0
|
|
20250210,185300,478445696,765,765,765,765,0
|
|
20250210,185200,478445696,765,765,765,765,0
|
|
20250210,185100,478445696,765,765,765,765,0
|
|
20250210,185000,478445696,765,765,765,765,0
|
|
20250210,184900,478445696,765,765,765,765,0
|
|
20250210,184800,478445696,765,765,765,765,0
|
|
20250210,184700,478445696,765,765,765,765,0
|
|
20250210,184600,478445696,765,765,765,765,0
|
|
20250210,184500,478445696,765,765,765,765,0
|
|
20250210,184400,478445696,765,765,765,765,0
|
|
20250210,184300,478445696,765,765,765,765,0
|
|
20250210,184200,478445696,765,765,765,765,0
|
|
20250210,184100,478445696,765,765,765,765,0
|
|
20250210,184000,478445696,765,765,765,765,0
|
|
20250210,183900,478445696,765,765,765,765,0
|
|
20250210,183800,478445696,765,765,765,765,0
|
|
20250210,183700,478445696,765,765,765,765,0
|
|
20250210,183600,478445696,765,765,765,765,0
|
|
20250210,183500,478445696,765,765,765,765,0
|
|
20250210,183400,478445696,765,765,765,765,0
|
|
20250210,183300,478445696,765,765,765,765,0
|
|
20250210,183200,478445696,765,765,765,765,0
|
|
20250210,183100,478445696,765,765,765,765,0
|
|
20250210,183000,478445696,765,765,765,765,3114
|
|
20250210,182900,478445696,765,765,765,765,0
|
|
20250210,182800,478445696,765,765,765,765,0
|
|
20250210,182700,478445696,765,765,765,765,0
|
|
20250210,182600,478445696,765,765,765,765,0
|
|
20250210,182500,478445696,765,765,765,765,0
|
|
20250210,182400,478445696,765,765,765,765,0
|
|
20250210,182300,478445696,765,765,765,765,0
|
|
20250210,182200,478445696,765,765,765,765,0
|
|
20250210,182100,478445696,765,765,765,765,0
|
|
20250210,182000,478445696,765,765,765,765,0
|
|
20250210,181900,478445696,765,765,765,765,0
|
|
20250210,181800,478445696,765,765,765,765,0
|
|
20250210,181700,478445696,765,765,765,765,0
|
|
20250210,181600,478445696,765,765,765,765,0
|
|
20250210,181500,478445696,765,765,765,765,0
|
|
20250210,181400,478445696,765,765,765,765,0
|
|
20250210,181300,478445696,765,765,765,765,0
|
|
20250210,181200,478445696,765,765,765,765,0
|
|
20250210,181100,478445696,765,765,765,765,0
|
|
20250210,181000,478445696,765,765,765,765,0
|
|
20250210,180900,478445696,765,765,765,765,0
|
|
20250210,180800,478445696,765,765,765,765,0
|
|
20250210,180700,478445696,765,765,765,765,0
|
|
20250210,180600,478445696,765,765,765,765,0
|
|
20250210,180500,478445696,765,765,765,765,0
|
|
20250210,180400,478445696,765,765,765,765,0
|
|
20250210,180300,478445696,765,765,765,765,0
|
|
20250210,180200,478445696,765,765,765,765,0
|
|
20250210,180100,478445696,765,765,765,765,0
|
|
20250210,180000,478445696,765,765,765,765,3114
|
|
20250210,175900,478445696,765,765,765,765,0
|
|
20250210,175800,478445696,765,765,765,765,0
|
|
20250210,175700,478445696,765,765,765,765,0
|
|
20250210,175600,478445696,765,765,765,765,0
|
|
20250210,175500,478445696,765,765,765,765,0
|
|
20250210,175400,478445696,765,765,765,765,0
|
|
20250210,175300,478445696,765,765,765,765,0
|
|
20250210,175200,478445696,765,765,765,765,0
|
|
20250210,175100,478445696,765,765,765,765,0
|
|
20250210,175000,478445696,765,765,765,765,0
|
|
20250210,174900,478445696,765,765,765,765,0
|
|
20250210,174800,478445696,765,765,765,765,0
|
|
20250210,174700,478445696,765,765,765,765,0
|
|
20250210,174600,478445696,765,765,765,765,0
|
|
20250210,174500,478445696,765,765,765,765,0
|
|
20250210,174400,478445696,765,765,765,765,0
|
|
20250210,174300,478445696,765,765,765,765,0
|
|
20250210,174200,478445696,765,765,765,765,0
|
|
20250210,174100,478445696,765,765,765,765,0
|
|
20250210,174000,478445696,765,765,765,765,0
|
|
20250210,173900,478445696,765,765,765,765,0
|
|
20250210,173800,478445696,765,765,765,765,0
|
|
20250210,173700,478445696,765,765,765,765,0
|
|
20250210,173600,478445696,765,765,765,765,0
|
|
20250210,173500,478445696,765,765,765,765,0
|
|
20250210,173400,478445696,765,765,765,765,0
|
|
20250210,173300,478445696,765,765,765,765,0
|
|
20250210,173200,478445696,765,765,765,765,0
|
|
20250210,173100,478445696,765,765,765,765,0
|
|
20250210,173000,478445696,765,765,765,765,3114
|
|
20250210,172900,478445696,765,765,765,765,0
|
|
20250210,172800,478445696,765,765,765,765,0
|
|
20250210,172700,478445696,765,765,765,765,0
|
|
20250210,172600,478445696,765,765,765,765,0
|
|
20250210,172500,478445696,765,765,765,765,0
|
|
20250210,172400,478445696,765,765,765,765,0
|
|
20250210,172300,478445696,765,765,765,765,0
|
|
20250210,172200,478445696,765,765,765,765,0
|
|
20250210,172100,478445696,765,765,765,765,0
|
|
20250210,172000,478445696,765,765,765,765,0
|
|
20250210,171900,478445696,765,765,765,765,0
|
|
20250210,171800,478445696,765,765,765,765,0
|
|
20250210,171700,478445696,765,765,765,765,0
|
|
20250210,171600,478445696,765,765,765,765,0
|
|
20250210,171500,478445696,765,765,765,765,0
|
|
20250210,171400,478445696,765,765,765,765,0
|
|
20250210,171300,478445696,765,765,765,765,0
|
|
20250210,171200,478445696,765,765,765,765,0
|
|
20250210,171100,478445696,765,765,765,765,0
|
|
20250210,171000,478445696,765,765,765,765,0
|
|
20250210,170900,478445696,765,765,765,765,0
|
|
20250210,170800,478445696,765,765,765,765,0
|
|
20250210,170700,478445696,765,765,765,765,0
|
|
20250210,170600,478445696,765,765,765,765,0
|
|
20250210,170500,478445696,765,765,765,765,0
|
|
20250210,170400,478445696,765,765,765,765,0
|
|
20250210,170300,478445696,765,765,765,765,0
|
|
20250210,170200,478445696,765,765,765,765,0
|
|
20250210,170100,478445696,765,765,765,765,0
|
|
20250210,170000,478445696,765,765,765,765,3114
|
|
20250210,165900,478445696,765,765,765,765,0
|
|
20250210,165800,478445696,765,765,765,765,0
|
|
20250210,165700,478445696,765,765,765,765,0
|
|
20250210,165600,478445696,765,765,765,765,0
|
|
20250210,165500,478445696,765,765,765,765,0
|
|
20250210,165400,478445696,765,765,765,765,0
|
|
20250210,165300,478445696,765,765,765,765,0
|
|
20250210,165200,478445696,765,765,765,765,0
|
|
20250210,165100,478445696,765,765,765,765,0
|
|
20250210,165000,478445696,765,765,765,765,0
|
|
20250210,164900,478445696,765,765,765,765,0
|
|
20250210,164800,478445696,765,765,765,765,0
|
|
20250210,164700,478445696,765,765,765,765,0
|
|
20250210,164600,478445696,765,765,765,765,0
|
|
20250210,164500,478445696,765,765,765,765,0
|
|
20250210,164400,478445696,765,765,765,765,0
|
|
20250210,164300,478445696,765,765,765,765,0
|
|
20250210,164200,478445696,765,765,765,765,0
|
|
20250210,164100,478445696,765,765,765,765,0
|
|
20250210,164000,478445696,765,765,765,765,0
|
|
20250210,163900,478445696,765,765,765,765,0
|
|
20250210,163800,478445696,765,765,765,765,0
|
|
20250210,163700,478445696,765,765,765,765,0
|
|
20250210,163600,478445696,765,765,765,765,0
|
|
20250210,163500,478445696,765,765,765,765,0
|
|
20250210,163400,478445696,765,765,765,765,0
|
|
20250210,163300,478445696,765,765,765,765,0
|
|
20250210,163200,478445696,765,765,765,765,0
|
|
20250210,163100,478445696,765,765,765,765,0
|
|
20250210,163000,478445696,765,765,765,765,3114
|
|
20250210,162900,478445696,765,765,765,765,0
|
|
20250210,162800,478445696,765,765,765,765,0
|
|
20250210,162700,478445696,765,765,765,765,0
|
|
20250210,162600,478445696,765,765,765,765,0
|
|
20250210,162500,478445696,765,765,765,765,0
|
|
20250210,162400,478445696,765,765,765,765,0
|
|
20250210,162300,478445696,765,765,765,765,0
|
|
20250210,162200,478445696,765,765,765,765,0
|
|
20250210,162100,478445696,765,765,765,765,0
|
|
20250210,162000,478445696,765,765,765,765,0
|
|
20250210,161900,478445696,765,765,765,765,0
|
|
20250210,161800,478445696,765,765,765,765,0
|
|
20250210,161700,478445696,765,765,765,765,0
|
|
20250210,161600,478445696,765,765,765,765,0
|
|
20250210,161500,478445696,765,765,765,765,0
|
|
20250210,161400,478445696,765,765,765,765,0
|
|
20250210,161300,478445696,765,765,765,765,0
|
|
20250210,161200,478445696,765,765,765,765,0
|
|
20250210,161100,478445696,765,765,765,765,0
|
|
20250210,161000,478445696,765,765,765,765,0
|
|
20250210,160900,478445696,765,765,765,765,0
|
|
20250210,160800,478445696,765,765,765,765,0
|
|
20250210,160700,478445696,765,765,765,765,0
|
|
20250210,160600,478445696,765,765,765,765,0
|
|
20250210,160500,478445696,765,765,765,765,0
|
|
20250210,160400,478445696,765,765,765,765,0
|
|
20250210,160300,478445696,765,765,765,765,0
|
|
20250210,160200,478445696,765,765,765,765,0
|
|
20250210,160100,478445696,765,765,765,765,0
|
|
20250210,160000,478445696,765,765,765,765,3114
|
|
20250210,155900,478445696,765,765,765,765,0
|
|
20250210,155800,478445696,765,765,765,765,0
|
|
20250210,155700,478445696,765,765,765,765,0
|
|
20250210,155600,478445696,765,765,765,765,0
|
|
20250210,155500,478445696,765,765,765,765,0
|
|
20250210,155400,478445696,765,765,765,765,0
|
|
20250210,155300,478445696,765,765,765,765,0
|
|
20250210,155200,478445696,765,765,765,765,0
|
|
20250210,155100,478445696,765,765,765,765,0
|
|
20250210,155000,478445696,765,765,765,765,0
|
|
20250210,154900,478445696,765,765,765,765,0
|
|
20250210,154800,478445696,765,765,765,765,0
|
|
20250210,154700,478445696,765,765,765,765,0
|
|
20250210,154600,478445696,765,765,765,765,0
|
|
20250210,154500,478445696,765,765,765,765,0
|
|
20250210,154400,478445696,765,765,765,765,0
|
|
20250210,154300,478445696,765,765,765,765,0
|
|
20250210,154200,478445696,765,765,765,765,0
|
|
20250210,154100,478445696,765,765,765,765,0
|
|
20250210,154000,478445696,765,765,765,765,0
|
|
20250210,153900,478445696,765,765,765,765,0
|
|
20250210,153800,478445696,765,765,765,765,0
|
|
20250210,153700,478445696,765,765,765,765,0
|
|
20250210,153600,478445696,765,765,765,765,0
|
|
20250210,153500,478445696,765,765,765,765,0
|
|
20250210,153400,478445696,765,765,765,765,0
|
|
20250210,153300,478445696,765,765,765,765,0
|
|
20250210,153200,478445696,765,765,765,765,0
|
|
20250210,153100,478445696,765,765,765,765,0
|
|
20250210,153000,478445696,765,765,765,765,6228
|
|
20250210,152900,476063486,764,764,764,764,0
|
|
20250210,152800,476063486,764,764,764,764,0
|
|
20250210,152700,476063486,764,764,764,764,0
|
|
20250210,152600,476063486,764,764,764,764,0
|
|
20250210,152500,476063486,764,764,764,764,0
|
|
20250210,152400,476063486,764,764,764,764,0
|
|
20250210,152300,476063486,764,764,764,764,0
|
|
20250210,152200,476063486,764,764,764,764,0
|
|
20250210,152100,476063486,764,764,764,764,0
|
|
20250210,152000,476063486,764,764,764,764,0
|
|
20250210,151900,476063486,764,765,765,764,998
|
|
20250210,151800,475300959,764,768,768,764,2202
|
|
20250210,151700,473616460,768,768,768,768,0
|
|
20250210,151600,473616460,768,768,768,768,134
|
|
20250210,151500,473513548,768,765,768,765,170
|
|
20250210,151400,473383228,768,768,768,768,0
|
|
20250210,151300,473383228,768,768,768,768,186
|
|
20250210,151200,473240380,768,768,768,768,29
|
|
20250210,151100,473218108,768,768,768,768,0
|
|
20250210,151000,473218108,768,768,768,768,1000
|
|
20250210,150900,472450108,769,769,769,769,201
|
|
20250210,150800,472295539,769,769,769,769,0
|
|
20250210,150700,472295539,769,769,769,769,5992
|
|
20250210,150600,467687691,770,770,770,770,0
|
|
20250210,150500,467687691,770,770,770,770,0
|
|
20250210,150400,467687691,770,770,770,770,0
|
|
20250210,150300,467687691,770,770,770,770,250
|
|
20250210,150200,467495191,770,770,770,770,0
|
|
20250210,150100,467495191,770,770,770,770,1307
|
|
20250210,150000,466488801,770,770,770,770,222
|
|
20250210,145900,466317861,770,770,770,770,0
|
|
20250210,145800,466317861,770,770,770,770,5307
|
|
20250210,145700,462231471,770,766,770,766,2005
|
|
20250210,145600,460690637,765,764,765,764,500
|
|
20250210,145500,460308282,763,763,763,763,0
|
|
20250210,145400,460308282,763,763,763,763,1
|
|
20250210,145300,460307519,762,762,762,762,0
|
|
20250210,145200,460307519,762,762,762,762,0
|
|
20250210,145100,460307519,762,762,762,762,3
|
|
20250210,145000,460305233,764,764,764,764,1
|
|
20250210,144900,460304469,762,762,762,762,16
|
|
20250210,144800,460292277,762,762,762,762,334
|
|
20250210,144700,460037769,761,764,764,761,255
|
|
20250210,144600,459843114,764,764,764,764,0
|
|
20250210,144500,459843114,764,764,764,764,1
|
|
20250210,144400,459842350,760,760,760,760,102
|
|
20250210,144300,459764830,765,765,765,765,300
|
|
20250210,144200,459535330,765,765,765,765,125
|
|
20250210,144100,459439705,765,765,765,765,1864
|
|
20250210,144000,458013745,766,766,766,766,0
|
|
20250210,143900,458013745,766,765,766,760,19012
|
|
20250210,143800,443558754,769,769,769,769,10
|
|
20250210,143700,443551064,769,769,769,769,0
|
|
20250210,143600,443551064,769,765,769,762,133
|
|
20250210,143500,443449545,770,767,770,767,7011
|
|
20250210,143400,438062784,767,765,767,765,2001
|
|
20250210,143300,436532017,765,764,765,764,3878
|
|
20250210,143200,433566145,764,764,764,764,1
|
|
20250210,143100,433565381,762,763,763,762,2317
|
|
20250210,143000,431798427,763,763,764,763,1514
|
|
20250210,142900,430643244,763,763,763,763,1000
|
|
20250210,142800,429880244,763,762,763,758,2351
|
|
20250210,142700,428096059,762,762,762,762,1500
|
|
20250210,142600,426953059,762,761,762,761,3556
|
|
20250210,142500,424246941,761,758,761,758,2988
|
|
20250210,142400,421978356,757,757,757,757,206
|
|
20250210,142300,421822414,758,755,758,755,4517
|
|
20250210,142200,418401579,755,755,755,755,0
|
|
20250210,142100,418401579,755,755,755,755,50
|
|
20250210,142000,418363829,756,756,756,756,0
|
|
20250210,141900,418363829,756,756,756,756,506
|
|
20250210,141800,417981293,755,755,755,755,0
|
|
20250210,141700,417981293,755,754,755,754,1270
|
|
20250210,141600,417022561,752,752,752,752,0
|
|
20250210,141500,417022561,752,752,752,752,0
|
|
20250210,141400,417022561,752,753,753,752,460
|
|
20250210,141300,416676634,755,755,755,755,0
|
|
20250210,141200,416676634,755,755,755,755,41
|
|
20250210,141100,416645679,754,754,754,754,0
|
|
20250210,141000,416645679,754,752,754,752,15022
|
|
20250210,140900,405325585,751,750,752,750,5421
|
|
20250210,140800,401259820,750,751,751,750,7934
|
|
20250210,140700,395307632,751,751,751,751,0
|
|
20250210,140600,395307632,751,751,752,751,991
|
|
20250210,140500,394563384,751,751,751,751,1000
|
|
20250210,140400,393812384,750,750,750,750,0
|
|
20250210,140300,393812384,750,750,750,750,1
|
|
20250210,140200,393811634,752,751,752,750,5084
|
|
20250210,140100,389996089,752,752,752,752,297
|
|
20250210,140000,389772745,752,754,754,751,14789
|
|
20250210,135900,378657229,754,754,754,754,293
|
|
20250210,135800,378436307,754,755,755,754,100
|
|
20250210,135700,378360817,755,755,755,755,78
|
|
20250210,135600,378301927,755,755,755,755,0
|
|
20250210,135500,378301927,755,755,755,755,0
|
|
20250210,135400,378301927,755,755,755,755,100
|
|
20250210,135300,378226427,755,755,755,755,0
|
|
20250210,135200,378226427,755,755,755,755,1
|
|
20250210,135100,378225672,753,753,753,753,0
|
|
20250210,135000,378225672,753,754,754,753,164
|
|
20250210,134900,378102166,755,755,755,755,0
|
|
20250210,134800,378102166,755,755,755,755,132
|
|
20250210,134700,378002506,752,752,752,752,137
|
|
20250210,134600,377899482,752,753,753,752,5001
|
|
20250210,134500,374137616,752,752,752,752,0
|
|
20250210,134400,374137616,752,754,754,752,6541
|
|
20250210,134300,369215752,754,754,754,754,0
|
|
20250210,134200,369215752,754,754,754,754,5
|
|
20250210,134100,369211982,753,756,756,753,1112
|
|
20250210,134000,368374484,759,761,761,756,8552
|
|
20250210,133900,361906315,761,763,763,756,12887
|
|
20250210,133800,352123144,763,763,763,763,0
|
|
20250210,133700,352123144,763,764,764,762,1264
|
|
20250210,133600,351158974,762,762,762,762,455
|
|
20250210,133500,350812264,762,762,762,762,91
|
|
20250210,133400,350742922,762,762,762,762,1
|
|
20250210,133300,350742160,761,761,761,761,703
|
|
20250210,133200,350207177,767,767,767,767,397
|
|
20250210,133100,349902678,768,767,768,767,1000
|
|
20250210,133000,349134770,770,770,770,770,0
|
|
20250210,132900,349134770,770,770,776,770,6966
|
|
20250210,132800,343750902,770,759,770,751,62622
|
|
20250210,132700,296286880,760,760,760,760,10918
|
|
20250210,132600,287989200,759,759,759,759,0
|
|
20250210,132500,287989200,759,759,759,759,0
|
|
20250210,132400,287989200,759,760,760,759,2093
|
|
20250210,132300,286400606,759,759,759,759,0
|
|
20250210,132200,286400606,759,759,759,759,0
|
|
20250210,132100,286400606,759,759,759,759,0
|
|
20250210,132000,286400606,759,760,760,759,1685
|
|
20250210,131900,285121681,760,760,760,760,10
|
|
20250210,131800,285114081,760,760,760,760,855
|
|
20250210,131700,284464281,760,760,760,760,498
|
|
20250210,131600,284085801,760,759,760,758,902
|
|
20250210,131500,283402071,759,759,759,759,1245
|
|
20250210,131400,282457116,760,760,760,760,1600
|
|
20250210,131300,281241116,760,760,762,759,965
|
|
20250210,131200,280508663,759,760,760,759,32
|
|
20250210,131100,280484345,760,760,761,760,3279
|
|
20250210,131000,277992298,760,760,760,760,0
|
|
20250210,130900,277992298,760,760,760,760,0
|
|
20250210,130800,277992298,760,760,760,760,54
|
|
20250210,130700,277951258,760,760,760,760,0
|
|
20250210,130600,277951258,760,760,760,760,1
|
|
20250210,130500,277950498,760,760,760,760,0
|
|
20250210,130400,277950498,760,759,760,759,281
|
|
20250210,130300,277737088,759,759,759,759,0
|
|
20250210,130200,277737088,759,759,759,759,7
|
|
20250210,130100,277731775,758,758,758,758,704
|
|
20250210,130000,277198143,759,759,759,759,6121
|
|
20250210,125900,272552304,759,760,760,759,504
|
|
20250210,125800,272169568,759,760,760,759,302
|
|
20250210,125700,271940050,760,760,760,760,1300
|
|
20250210,125600,270952050,759,760,760,759,3057
|
|
20250210,125500,268630430,760,760,760,760,0
|
|
20250210,125400,268630430,760,760,760,760,1970
|
|
20250210,125300,267133230,760,761,761,760,9969
|
|
20250210,125200,259556778,760,760,760,760,500
|
|
20250210,125100,259176778,760,760,760,760,805
|
|
20250210,125000,258564978,760,760,760,760,1195
|
|
20250210,124900,257656778,760,761,761,760,10487
|
|
20250210,124800,249686648,762,762,762,762,10
|
|
20250210,124700,249679028,760,760,760,760,0
|
|
20250210,124600,249679028,760,760,760,760,14
|
|
20250210,124500,249668388,760,759,760,759,5376
|
|
20250210,124400,245583004,759,759,759,759,1199
|
|
20250210,124300,244672963,759,758,759,758,358
|
|
20250210,124200,244401582,759,759,759,759,210
|
|
20250210,124100,244242192,759,759,759,759,200
|
|
20250210,124000,244090392,759,759,759,759,0
|
|
20250210,123900,244090392,759,759,759,759,7
|
|
20250210,123800,244085079,759,760,760,759,1452
|
|
20250210,123700,242982878,761,761,761,761,0
|
|
20250210,123600,242982878,761,761,761,761,0
|
|
20250210,123500,242982878,761,761,761,761,0
|
|
20250210,123400,242982878,761,759,761,758,2081
|
|
20250210,123300,241402397,758,758,758,758,3
|
|
20250210,123200,241400123,761,761,761,761,0
|
|
20250210,123100,241400123,761,758,761,758,14
|
|
20250210,123000,241389490,761,761,761,761,0
|
|
20250210,122900,241389490,761,761,761,761,1
|
|
20250210,122800,241388729,758,758,758,758,1781
|
|
20250210,122700,240038731,759,759,759,759,7
|
|
20250210,122600,240033418,759,759,759,759,0
|
|
20250210,122500,240033418,759,760,760,758,5581
|
|
20250210,122400,235800003,760,760,760,760,0
|
|
20250210,122300,235800003,760,760,760,760,1
|
|
20250210,122200,235799243,766,766,766,766,1
|
|
20250210,122100,235798477,760,758,760,758,2208
|
|
20250210,122000,234124221,758,758,758,758,30
|
|
20250210,121900,234101481,758,758,758,758,15
|
|
20250210,121800,234090111,757,760,760,757,21
|
|
20250210,121700,234074211,755,755,755,755,0
|
|
20250210,121600,234074211,755,755,755,755,0
|
|
20250210,121500,234074211,755,764,764,755,25827
|
|
20250210,121400,214464920,765,765,765,765,503
|
|
20250210,121300,214080125,766,766,766,766,0
|
|
20250210,121200,214080125,766,766,766,766,900
|
|
20250210,121100,213390725,767,767,767,767,791
|
|
20250210,121000,212784028,768,768,768,768,0
|
|
20250210,120900,212784028,768,768,768,768,20
|
|
20250210,120800,212768668,768,768,768,768,40
|
|
20250210,120700,212737948,768,768,768,768,0
|
|
20250210,120600,212737948,768,768,768,768,0
|
|
20250210,120500,212737948,768,768,768,768,0
|
|
20250210,120400,212737948,768,768,768,768,0
|
|
20250210,120300,212737948,768,768,768,768,0
|
|
20250210,120200,212737948,768,768,768,768,0
|
|
20250210,120100,212737948,768,768,768,768,0
|
|
20250210,120000,212737948,768,768,768,768,333
|
|
20250210,115900,212482204,769,769,769,769,531
|
|
20250210,115800,212073865,769,769,769,769,193
|
|
20250210,115700,211925448,769,769,769,769,5
|
|
20250210,115600,211921603,770,770,770,770,1818
|
|
20250210,115500,210521743,770,770,770,770,0
|
|
20250210,115400,210521743,770,770,770,770,0
|
|
20250210,115300,210521743,770,770,770,770,10
|
|
20250210,115200,210514043,770,770,770,770,0
|
|
20250210,115100,210514043,770,770,770,770,0
|
|
20250210,115000,210514043,770,770,770,770,0
|
|
20250210,114900,210514043,770,771,771,770,494
|
|
20250210,114800,210133657,772,772,772,772,3
|
|
20250210,114700,210131341,770,770,770,770,0
|
|
20250210,114600,210131341,770,770,770,770,0
|
|
20250210,114500,210131341,770,770,770,770,0
|
|
20250210,114400,210131341,770,770,770,770,6
|
|
20250210,114300,210126721,771,771,771,771,0
|
|
20250210,114200,210126721,771,771,771,771,0
|
|
20250210,114100,210126721,771,771,771,770,8715
|
|
20250210,114000,203407897,771,771,771,771,0
|
|
20250210,113900,203407897,771,771,771,771,0
|
|
20250210,113800,203407897,771,771,771,771,0
|
|
20250210,113700,203407897,771,771,771,771,0
|
|
20250210,113600,203407897,771,771,771,771,7
|
|
20250210,113500,203402500,771,771,771,771,0
|
|
20250210,113400,203402500,771,771,771,771,0
|
|
20250210,113300,203402500,771,771,771,771,38
|
|
20250210,113200,203373202,771,771,771,771,14
|
|
20250210,113100,203362408,770,772,772,770,759
|
|
20250210,113000,202777460,772,771,772,771,188
|
|
20250210,112900,202632325,772,772,772,772,30
|
|
20250210,112800,202609165,772,772,772,772,2
|
|
20250210,112700,202607621,772,772,772,772,0
|
|
20250210,112600,202607621,772,772,772,772,209
|
|
20250210,112500,202446273,772,771,772,771,201
|
|
20250210,112400,202291218,770,770,770,770,0
|
|
20250210,112300,202291218,770,770,770,770,0
|
|
20250210,112200,202291218,770,770,770,770,1
|
|
20250210,112100,202290448,769,769,769,769,1
|
|
20250210,112000,202289679,771,771,771,771,0
|
|
20250210,111900,202289679,771,771,771,771,135
|
|
20250210,111800,202185594,771,771,771,771,50
|
|
20250210,111700,202147044,771,771,771,771,0
|
|
20250210,111600,202147044,771,771,771,771,144
|
|
20250210,111500,202036020,772,772,772,772,18
|
|
20250210,111400,202022124,771,771,771,771,0
|
|
20250210,111300,202022124,771,769,771,769,15902
|
|
20250210,111200,189765361,767,767,767,767,1
|
|
20250210,111100,189764594,767,769,769,767,250
|
|
20250210,111000,189572454,769,769,769,769,6
|
|
20250210,110900,189567840,769,769,769,769,0
|
|
20250210,110800,189567840,769,769,769,769,4
|
|
20250210,110700,189564764,769,769,769,769,200
|
|
20250210,110600,189410964,768,769,769,768,117
|
|
20250210,110500,189320998,769,769,769,769,0
|
|
20250210,110400,189320998,769,768,769,768,1311
|
|
20250210,110300,188312846,767,767,767,767,0
|
|
20250210,110200,188312846,767,767,767,767,0
|
|
20250210,110100,188312846,767,767,767,767,0
|
|
20250210,110000,188312846,767,767,767,767,11
|
|
20250210,105900,188304409,767,767,767,767,0
|
|
20250210,105800,188304409,767,768,768,767,139
|
|
20250210,105700,188197706,767,767,767,767,0
|
|
20250210,105600,188197706,767,767,767,767,0
|
|
20250210,105500,188197706,767,767,767,767,246
|
|
20250210,105400,188009024,768,768,768,768,161
|
|
20250210,105300,187885376,768,768,768,768,227
|
|
20250210,105200,187711040,767,767,767,767,2
|
|
20250210,105100,187709506,766,766,766,766,100
|
|
20250210,105000,187632906,769,769,769,769,1
|
|
20250210,104900,187632137,769,769,769,769,50
|
|
20250210,104800,187593687,769,769,769,769,0
|
|
20250210,104700,187593687,769,769,769,769,0
|
|
20250210,104600,187593687,769,769,769,769,191
|
|
20250210,104500,187446808,769,769,769,769,50
|
|
20250210,104400,187408358,769,769,769,769,10
|
|
20250210,104300,187400668,769,769,769,769,0
|
|
20250210,104200,187400668,769,769,769,769,0
|
|
20250210,104100,187400668,769,769,769,769,395
|
|
20250210,104000,187096913,770,767,770,767,5181
|
|
20250210,103900,183117439,767,767,767,767,193
|
|
20250210,103800,182969408,763,763,763,763,12
|
|
20250210,103700,182960252,768,763,768,763,9
|
|
20250210,103600,182953375,765,765,765,765,30
|
|
20250210,103500,182930425,768,765,768,765,54
|
|
20250210,103400,182889097,764,764,764,764,0
|
|
20250210,103300,182889097,764,764,764,764,339
|
|
20250210,103200,182630101,763,763,763,763,0
|
|
20250210,103100,182630101,763,763,763,763,7
|
|
20250210,103000,182624760,761,761,761,761,0
|
|
20250210,102900,182624760,761,763,763,761,1000
|
|
20250210,102800,181862825,764,763,764,763,8
|
|
20250210,102700,181856714,763,763,763,763,44
|
|
20250210,102600,181823142,764,764,764,764,2
|
|
20250210,102500,181821614,764,764,764,764,18
|
|
20250210,102400,181807862,764,764,764,764,0
|
|
20250210,102300,181807862,764,764,764,764,0
|
|
20250210,102200,181807862,764,764,764,764,5
|
|
20250210,102100,181804042,764,764,764,764,7
|
|
20250210,102000,181798694,761,761,761,761,0
|
|
20250210,101900,181798694,761,762,762,761,1249
|
|
20250210,101800,180847783,762,762,762,762,0
|
|
20250210,101700,180847783,762,763,763,762,394
|
|
20250210,101600,180547361,763,763,763,763,2475
|
|
20250210,101500,178658936,765,765,765,765,0
|
|
20250210,101400,178658936,765,765,765,765,3
|
|
20250210,101300,178656641,763,764,764,763,6000
|
|
20250210,101200,174077827,766,766,766,766,0
|
|
20250210,101100,174077827,766,766,766,766,134
|
|
20250210,101000,173975183,763,763,763,763,1
|
|
20250210,100900,173974420,762,761,762,761,1535
|
|
20250210,100800,172805711,761,761,761,761,190
|
|
20250210,100700,172661121,761,761,761,761,245
|
|
20250210,100600,172474676,760,760,760,760,211
|
|
20250210,100500,172314316,757,758,758,757,3455
|
|
20250210,100400,169698334,758,763,763,758,7056
|
|
20250210,100300,164347207,758,761,761,758,10408
|
|
20250210,100200,156435733,761,764,764,761,421
|
|
20250210,100100,156114092,764,764,764,764,10
|
|
20250210,100000,156106452,764,760,764,760,5128
|
|
20250210,095900,152208808,760,767,767,760,15001
|
|
20250210,095800,140785024,763,766,766,763,6040
|
|
20250210,095700,136170929,766,767,767,766,218
|
|
20250210,095600,136003905,768,768,768,768,0
|
|
20250210,095500,136003905,768,768,768,768,10
|
|
20250210,095400,135996225,765,765,765,765,0
|
|
20250210,095300,135996225,765,765,765,765,182
|
|
20250210,095200,135856995,768,769,769,766,50
|
|
20250210,095100,135818671,769,769,769,769,380
|
|
20250210,095000,135526451,769,769,769,769,25
|
|
20250210,094900,135507226,764,768,769,764,15002
|
|
20250210,094800,124042770,765,765,765,765,398
|
|
20250210,094700,123738300,765,765,765,765,0
|
|
20250210,094600,123738300,765,765,765,765,0
|
|
20250210,094500,123738300,765,765,765,765,3482
|
|
20250210,094400,121074570,764,765,765,764,20611
|
|
20250210,094300,105308882,766,765,766,765,822
|
|
20250210,094200,104680042,765,770,770,765,28658
|
|
20250210,094100,82700198,770,770,770,770,55
|
|
20250210,094000,82657848,770,770,770,770,0
|
|
20250210,093900,82657848,770,770,770,770,10
|
|
20250210,093800,82650148,770,770,770,770,300
|
|
20250210,093700,82419148,770,771,771,770,71
|
|
20250210,093600,82364417,771,771,771,771,0
|
|
20250210,093500,82364417,771,771,771,771,62
|
|
20250210,093400,82316615,767,771,771,767,2010
|
|
20250210,093300,80774905,771,766,771,766,74
|
|
20250210,093200,80718106,771,765,771,765,7000
|
|
20250210,093100,75358370,765,768,768,765,10000
|
|
20250210,093000,67702659,770,770,770,770,18
|
|
20250210,092900,67688799,766,767,767,766,4272
|
|
20250210,092800,64415938,768,768,768,768,159
|
|
20250210,092700,64293826,769,769,769,769,1
|
|
20250210,092600,64293057,769,769,769,766,4371
|
|
20250210,092500,60938919,769,772,772,769,283
|
|
20250210,092400,60720989,769,769,769,769,494
|
|
20250210,092300,60341103,769,770,772,769,1861
|
|
20250210,092200,58908925,772,773,773,770,5815
|
|
20250210,092100,54427825,773,773,773,773,2500
|
|
20250210,092000,52495325,776,776,776,776,38
|
|
20250210,091900,52465837,776,776,776,776,200
|
|
20250210,091800,52310637,776,776,776,776,0
|
|
20250210,091700,52310637,776,771,776,771,507
|
|
20250210,091600,51919705,776,776,776,776,0
|
|
20250210,091500,51919705,776,776,776,776,0
|
|
20250210,091400,51919705,776,770,776,770,1516
|
|
20250210,091300,50752271,776,771,776,770,5214
|
|
20250210,091200,46727034,770,770,770,770,0
|
|
20250210,091100,46727034,770,770,770,770,873
|
|
20250210,091000,46054824,770,770,770,770,651
|
|
20250210,090900,45553554,770,770,770,770,300
|
|
20250210,090800,45322554,770,770,770,770,721
|
|
20250210,090700,44767384,770,770,770,770,680
|
|
20250210,090600,44243784,770,776,776,768,14569
|
|
20250210,090500,32970569,776,776,776,776,1000
|
|
20250210,090400,32194569,774,779,779,774,2761
|
|
20250210,090300,30057455,779,779,779,779,1
|
|
20250210,090200,30056676,779,778,785,773,15157
|
|
20250210,090100,18316276,778,784,784,777,8886
|
|
20250210,090000,11382384,787,796,796,785,14420
|