603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,190000,381992621,721,721,721,721,13555
|
|
20250212,185900,381992621,721,721,721,721,0
|
|
20250212,185800,381992621,721,721,721,721,0
|
|
20250212,185700,381992621,721,721,721,721,0
|
|
20250212,185600,381992621,721,721,721,721,0
|
|
20250212,185500,381992621,721,721,721,721,0
|
|
20250212,185400,381992621,721,721,721,721,0
|
|
20250212,185300,381992621,721,721,721,721,0
|
|
20250212,185200,381992621,721,721,721,721,0
|
|
20250212,185100,381992621,721,721,721,721,0
|
|
20250212,185000,381992621,721,721,721,721,0
|
|
20250212,184900,381992621,721,721,721,721,0
|
|
20250212,184800,381992621,721,721,721,721,0
|
|
20250212,184700,381992621,721,721,721,721,0
|
|
20250212,184600,381992621,721,721,721,721,0
|
|
20250212,184500,381992621,721,721,721,721,0
|
|
20250212,184400,381992621,721,721,721,721,0
|
|
20250212,184300,381992621,721,721,721,721,0
|
|
20250212,184200,381992621,721,721,721,721,0
|
|
20250212,184100,381992621,721,721,721,721,0
|
|
20250212,184000,381992621,721,721,721,721,0
|
|
20250212,183900,381992621,721,721,721,721,0
|
|
20250212,183800,381992621,721,721,721,721,0
|
|
20250212,183700,381992621,721,721,721,721,0
|
|
20250212,183600,381992621,721,721,721,721,0
|
|
20250212,183500,381992621,721,721,721,721,0
|
|
20250212,183400,381992621,721,721,721,721,0
|
|
20250212,183300,381992621,721,721,721,721,0
|
|
20250212,183200,381992621,721,721,721,721,0
|
|
20250212,183100,381992621,721,721,721,721,0
|
|
20250212,183000,381992621,721,721,721,721,13555
|
|
20250212,182900,381992621,721,721,721,721,0
|
|
20250212,182800,381992621,721,721,721,721,0
|
|
20250212,182700,381992621,721,721,721,721,0
|
|
20250212,182600,381992621,721,721,721,721,0
|
|
20250212,182500,381992621,721,721,721,721,0
|
|
20250212,182400,381992621,721,721,721,721,0
|
|
20250212,182300,381992621,721,721,721,721,0
|
|
20250212,182200,381992621,721,721,721,721,0
|
|
20250212,182100,381992621,721,721,721,721,0
|
|
20250212,182000,381992621,721,721,721,721,0
|
|
20250212,181900,381992621,721,721,721,721,0
|
|
20250212,181800,381992621,721,721,721,721,0
|
|
20250212,181700,381992621,721,721,721,721,0
|
|
20250212,181600,381992621,721,721,721,721,0
|
|
20250212,181500,381992621,721,721,721,721,0
|
|
20250212,181400,381992621,721,721,721,721,0
|
|
20250212,181300,381992621,721,721,721,721,0
|
|
20250212,181200,381992621,721,721,721,721,0
|
|
20250212,181100,381992621,721,721,721,721,0
|
|
20250212,181000,381992621,721,721,721,721,0
|
|
20250212,180900,381992621,721,721,721,721,0
|
|
20250212,180800,381992621,721,721,721,721,0
|
|
20250212,180700,381992621,721,721,721,721,0
|
|
20250212,180600,381992621,721,721,721,721,0
|
|
20250212,180500,381992621,721,721,721,721,0
|
|
20250212,180400,381992621,721,721,721,721,0
|
|
20250212,180300,381992621,721,721,721,721,0
|
|
20250212,180200,381992621,721,721,721,721,0
|
|
20250212,180100,381992621,721,721,721,721,0
|
|
20250212,180000,381992621,721,721,721,721,13555
|
|
20250212,175900,381992621,721,721,721,721,0
|
|
20250212,175800,381992621,721,721,721,721,0
|
|
20250212,175700,381992621,721,721,721,721,0
|
|
20250212,175600,381992621,721,721,721,721,0
|
|
20250212,175500,381992621,721,721,721,721,0
|
|
20250212,175400,381992621,721,721,721,721,0
|
|
20250212,175300,381992621,721,721,721,721,0
|
|
20250212,175200,381992621,721,721,721,721,0
|
|
20250212,175100,381992621,721,721,721,721,0
|
|
20250212,175000,381992621,721,721,721,721,0
|
|
20250212,174900,381992621,721,721,721,721,0
|
|
20250212,174800,381992621,721,721,721,721,0
|
|
20250212,174700,381992621,721,721,721,721,0
|
|
20250212,174600,381992621,721,721,721,721,0
|
|
20250212,174500,381992621,721,721,721,721,0
|
|
20250212,174400,381992621,721,721,721,721,0
|
|
20250212,174300,381992621,721,721,721,721,0
|
|
20250212,174200,381992621,721,721,721,721,0
|
|
20250212,174100,381992621,721,721,721,721,0
|
|
20250212,174000,381992621,721,721,721,721,0
|
|
20250212,173900,381992621,721,721,721,721,0
|
|
20250212,173800,381992621,721,721,721,721,0
|
|
20250212,173700,381992621,721,721,721,721,0
|
|
20250212,173600,381992621,721,721,721,721,0
|
|
20250212,173500,381992621,721,721,721,721,0
|
|
20250212,173400,381992621,721,721,721,721,0
|
|
20250212,173300,381992621,721,721,721,721,0
|
|
20250212,173200,381992621,721,721,721,721,0
|
|
20250212,173100,381992621,721,721,721,721,0
|
|
20250212,173000,381992621,721,721,721,721,13555
|
|
20250212,172900,381992621,721,721,721,721,0
|
|
20250212,172800,381992621,721,721,721,721,0
|
|
20250212,172700,381992621,721,721,721,721,0
|
|
20250212,172600,381992621,721,721,721,721,0
|
|
20250212,172500,381992621,721,721,721,721,0
|
|
20250212,172400,381992621,721,721,721,721,0
|
|
20250212,172300,381992621,721,721,721,721,0
|
|
20250212,172200,381992621,721,721,721,721,0
|
|
20250212,172100,381992621,721,721,721,721,0
|
|
20250212,172000,381992621,721,721,721,721,0
|
|
20250212,171900,381992621,721,721,721,721,0
|
|
20250212,171800,381992621,721,721,721,721,0
|
|
20250212,171700,381992621,721,721,721,721,0
|
|
20250212,171600,381992621,721,721,721,721,0
|
|
20250212,171500,381992621,721,721,721,721,0
|
|
20250212,171400,381992621,721,721,721,721,0
|
|
20250212,171300,381992621,721,721,721,721,0
|
|
20250212,171200,381992621,721,721,721,721,0
|
|
20250212,171100,381992621,721,721,721,721,0
|
|
20250212,171000,381992621,721,721,721,721,0
|
|
20250212,170900,381992621,721,721,721,721,0
|
|
20250212,170800,381992621,721,721,721,721,0
|
|
20250212,170700,381992621,721,721,721,721,0
|
|
20250212,170600,381992621,721,721,721,721,0
|
|
20250212,170500,381992621,721,721,721,721,0
|
|
20250212,170400,381992621,721,721,721,721,0
|
|
20250212,170300,381992621,721,721,721,721,0
|
|
20250212,170200,381992621,721,721,721,721,0
|
|
20250212,170100,381992621,721,721,721,721,0
|
|
20250212,170000,381992621,721,721,721,721,13555
|
|
20250212,165900,381992621,721,721,721,721,0
|
|
20250212,165800,381992621,721,721,721,721,0
|
|
20250212,165700,381992621,721,721,721,721,0
|
|
20250212,165600,381992621,721,721,721,721,0
|
|
20250212,165500,381992621,721,721,721,721,0
|
|
20250212,165400,381992621,721,721,721,721,0
|
|
20250212,165300,381992621,721,721,721,721,0
|
|
20250212,165200,381992621,721,721,721,721,0
|
|
20250212,165100,381992621,721,721,721,721,0
|
|
20250212,165000,381992621,721,721,721,721,0
|
|
20250212,164900,381992621,721,721,721,721,0
|
|
20250212,164800,381992621,721,721,721,721,0
|
|
20250212,164700,381992621,721,721,721,721,0
|
|
20250212,164600,381992621,721,721,721,721,0
|
|
20250212,164500,381992621,721,721,721,721,0
|
|
20250212,164400,381992621,721,721,721,721,0
|
|
20250212,164300,381992621,721,721,721,721,0
|
|
20250212,164200,381992621,721,721,721,721,0
|
|
20250212,164100,381992621,721,721,721,721,0
|
|
20250212,164000,381992621,721,721,721,721,0
|
|
20250212,163900,381992621,721,721,721,721,0
|
|
20250212,163800,381992621,721,721,721,721,0
|
|
20250212,163700,381992621,721,721,721,721,0
|
|
20250212,163600,381992621,721,721,721,721,0
|
|
20250212,163500,381992621,721,721,721,721,0
|
|
20250212,163400,381992621,721,721,721,721,0
|
|
20250212,163300,381992621,721,721,721,721,0
|
|
20250212,163200,381992621,721,721,721,721,0
|
|
20250212,163100,381992621,721,721,721,721,0
|
|
20250212,163000,381992621,721,721,721,721,13555
|
|
20250212,162900,381992621,721,721,721,721,0
|
|
20250212,162800,381992621,721,721,721,721,0
|
|
20250212,162700,381992621,721,721,721,721,0
|
|
20250212,162600,381992621,721,721,721,721,0
|
|
20250212,162500,381992621,721,721,721,721,0
|
|
20250212,162400,381992621,721,721,721,721,0
|
|
20250212,162300,381992621,721,721,721,721,0
|
|
20250212,162200,381992621,721,721,721,721,0
|
|
20250212,162100,381992621,721,721,721,721,0
|
|
20250212,162000,381992621,721,721,721,721,0
|
|
20250212,161900,381992621,721,721,721,721,0
|
|
20250212,161800,381992621,721,721,721,721,0
|
|
20250212,161700,381992621,721,721,721,721,0
|
|
20250212,161600,381992621,721,721,721,721,0
|
|
20250212,161500,381992621,721,721,721,721,0
|
|
20250212,161400,381992621,721,721,721,721,0
|
|
20250212,161300,381992621,721,721,721,721,0
|
|
20250212,161200,381992621,721,721,721,721,0
|
|
20250212,161100,381992621,721,721,721,721,0
|
|
20250212,161000,381992621,721,721,721,721,0
|
|
20250212,160900,381992621,721,721,721,721,0
|
|
20250212,160800,381992621,721,721,721,721,0
|
|
20250212,160700,381992621,721,721,721,721,0
|
|
20250212,160600,381992621,721,721,721,721,0
|
|
20250212,160500,381992621,721,721,721,721,0
|
|
20250212,160400,381992621,721,721,721,721,0
|
|
20250212,160300,381992621,721,721,721,721,0
|
|
20250212,160200,381992621,721,721,721,721,0
|
|
20250212,160100,381992621,721,721,721,721,0
|
|
20250212,160000,381992621,721,721,721,721,13555
|
|
20250212,155900,381992621,721,721,721,721,0
|
|
20250212,155800,381992621,721,721,721,721,0
|
|
20250212,155700,381992621,721,721,721,721,0
|
|
20250212,155600,381992621,721,721,721,721,0
|
|
20250212,155500,381992621,721,721,721,721,0
|
|
20250212,155400,381992621,721,721,721,721,0
|
|
20250212,155300,381992621,721,721,721,721,0
|
|
20250212,155200,381992621,721,721,721,721,0
|
|
20250212,155100,381992621,721,721,721,721,0
|
|
20250212,155000,381992621,721,721,721,721,0
|
|
20250212,154900,381992621,721,721,721,721,0
|
|
20250212,154800,381992621,721,721,721,721,0
|
|
20250212,154700,381992621,721,721,721,721,0
|
|
20250212,154600,381992621,721,721,721,721,0
|
|
20250212,154500,381992621,721,721,721,721,0
|
|
20250212,154400,381992621,721,721,721,721,0
|
|
20250212,154300,381992621,721,721,721,721,0
|
|
20250212,154200,381992621,721,721,721,721,0
|
|
20250212,154100,381992621,721,721,721,721,0
|
|
20250212,154000,381992621,721,721,721,721,0
|
|
20250212,153900,381992621,721,721,721,721,0
|
|
20250212,153800,381992621,721,721,721,721,0
|
|
20250212,153700,381992621,721,721,721,721,0
|
|
20250212,153600,381992621,721,721,721,721,0
|
|
20250212,153500,381992621,721,721,721,721,0
|
|
20250212,153400,381992621,721,721,721,721,0
|
|
20250212,153300,381992621,721,721,721,721,0
|
|
20250212,153200,381992621,721,721,721,721,0
|
|
20250212,153100,381992621,721,721,721,721,0
|
|
20250212,153000,381992621,721,721,721,721,27110
|
|
20250212,152900,372219466,723,723,723,723,0
|
|
20250212,152800,372219466,723,723,723,723,0
|
|
20250212,152700,372219466,723,723,723,723,0
|
|
20250212,152600,372219466,723,723,723,723,0
|
|
20250212,152500,372219466,723,723,723,723,0
|
|
20250212,152400,372219466,723,723,723,723,0
|
|
20250212,152300,372219466,723,723,723,723,0
|
|
20250212,152200,372219466,723,723,723,723,0
|
|
20250212,152100,372219466,723,723,723,723,0
|
|
20250212,152000,372219466,723,723,723,723,0
|
|
20250212,151900,372219466,723,726,726,723,23
|
|
20250212,151800,372202807,726,723,727,723,4402
|
|
20250212,151700,369004349,727,727,727,727,0
|
|
20250212,151600,369004349,727,723,727,723,4564
|
|
20250212,151500,365704133,723,723,723,723,368
|
|
20250212,151400,365438069,721,722,723,721,4972
|
|
20250212,151300,361851913,723,721,723,721,625
|
|
20250212,151200,361401282,723,723,723,723,2
|
|
20250212,151100,361399836,720,723,723,720,1002
|
|
20250212,151000,360678390,720,720,720,720,7307
|
|
20250212,150900,355417350,721,720,721,720,9867
|
|
20250212,150800,348313096,721,722,722,721,3125
|
|
20250212,150700,346059961,724,724,724,724,0
|
|
20250212,150600,346059961,724,723,724,723,19
|
|
20250212,150500,346046223,721,721,721,721,6280
|
|
20250212,150400,341518343,721,721,721,721,0
|
|
20250212,150300,341518343,721,723,723,721,3762
|
|
20250212,150200,338804567,723,725,725,723,24640
|
|
20250212,150100,320947767,727,727,727,727,0
|
|
20250212,150000,320947767,727,727,727,727,0
|
|
20250212,145900,320947767,727,727,727,727,0
|
|
20250212,145800,320947767,727,726,727,726,590
|
|
20250212,145700,320518925,727,727,727,727,0
|
|
20250212,145600,320518925,727,727,727,727,128
|
|
20250212,145500,320425869,726,726,726,726,0
|
|
20250212,145400,320425869,726,726,726,726,0
|
|
20250212,145300,320425869,726,727,727,726,2439
|
|
20250212,145200,318654822,728,728,728,728,9
|
|
20250212,145100,318648270,729,729,729,729,500
|
|
20250212,145000,318283770,729,729,729,729,236
|
|
20250212,144900,318111726,728,729,729,728,11
|
|
20250212,144800,318103708,729,729,729,729,2
|
|
20250212,144700,318102250,729,729,729,729,0
|
|
20250212,144600,318102250,729,729,729,729,0
|
|
20250212,144500,318102250,729,729,729,729,0
|
|
20250212,144400,318102250,729,729,729,729,7
|
|
20250212,144300,318097147,726,729,729,726,604
|
|
20250212,144200,317657131,730,730,730,730,0
|
|
20250212,144100,317657131,730,730,730,730,1
|
|
20250212,144000,317656401,726,726,726,726,0
|
|
20250212,143900,317656401,726,726,726,726,510
|
|
20250212,143800,317286141,726,726,726,726,0
|
|
20250212,143700,317286141,726,731,731,726,56
|
|
20250212,143600,317245480,731,731,732,731,6
|
|
20250212,143500,317241091,732,725,732,725,6297
|
|
20250212,143400,312671630,726,726,726,726,355
|
|
20250212,143300,312413900,725,725,725,725,0
|
|
20250212,143200,312413900,725,725,725,725,0
|
|
20250212,143100,312413900,725,725,725,725,1820
|
|
20250212,143000,311094400,725,726,726,725,138
|
|
20250212,142900,310994220,726,726,726,726,4
|
|
20250212,142800,310991316,729,726,729,725,2061
|
|
20250212,142700,309496024,729,729,729,729,59
|
|
20250212,142600,309453013,729,729,729,729,65
|
|
20250212,142500,309405628,729,729,729,729,14
|
|
20250212,142400,309395422,729,729,729,729,2
|
|
20250212,142300,309393964,726,729,729,726,57
|
|
20250212,142200,309352432,729,729,729,729,103
|
|
20250212,142100,309277345,729,729,729,729,0
|
|
20250212,142000,309277345,729,729,729,729,1
|
|
20250212,141900,309276616,728,728,728,728,80
|
|
20250212,141800,309218376,726,726,728,725,2000
|
|
20250212,141700,307767206,725,727,727,725,1348
|
|
20250212,141600,306789590,725,730,730,725,20000
|
|
20250212,141500,292255583,731,731,731,731,1
|
|
20250212,141400,292254852,731,731,731,731,0
|
|
20250212,141300,292254852,731,731,731,731,135
|
|
20250212,141200,292156167,731,731,731,731,0
|
|
20250212,141100,292156167,731,730,731,730,533
|
|
20250212,141000,291767076,730,730,730,730,0
|
|
20250212,140900,291767076,730,730,730,730,120
|
|
20250212,140800,291679476,730,730,730,730,0
|
|
20250212,140700,291679476,730,730,730,730,1
|
|
20250212,140600,291678746,729,729,729,729,1
|
|
20250212,140500,291678017,726,726,726,726,0
|
|
20250212,140400,291678017,726,726,726,726,0
|
|
20250212,140300,291678017,726,729,729,726,17981
|
|
20250212,140200,278615269,731,731,731,731,0
|
|
20250212,140100,278615269,731,731,731,731,0
|
|
20250212,140000,278615269,731,731,731,731,1
|
|
20250212,135900,278614538,727,727,727,727,0
|
|
20250212,135800,278614538,727,727,727,727,0
|
|
20250212,135700,278614538,727,730,730,727,5701
|
|
20250212,135600,274461831,731,731,731,729,512
|
|
20250212,135500,274088559,731,731,731,731,0
|
|
20250212,135400,274088559,731,729,731,729,13
|
|
20250212,135300,274079068,731,731,731,731,7
|
|
20250212,135200,274073951,731,731,731,731,137
|
|
20250212,135100,273973804,731,731,731,731,0
|
|
20250212,135000,273973804,731,731,731,731,2
|
|
20250212,134900,273972342,727,732,732,727,30000
|
|
20250212,134800,252087882,736,736,736,736,0
|
|
20250212,134700,252087882,736,736,736,736,206
|
|
20250212,134600,251936266,736,736,736,736,0
|
|
20250212,134500,251936266,736,736,736,736,0
|
|
20250212,134400,251936266,736,736,736,736,0
|
|
20250212,134300,251936266,736,736,736,736,0
|
|
20250212,134200,251936266,736,732,736,732,7
|
|
20250212,134100,251931138,737,737,737,737,0
|
|
20250212,134000,251931138,737,737,737,737,0
|
|
20250212,133900,251931138,737,733,737,733,1007
|
|
20250212,133800,251192999,733,733,733,733,2
|
|
20250212,133700,251191533,732,732,732,732,0
|
|
20250212,133600,251191533,732,732,732,732,235
|
|
20250212,133500,251019513,732,732,732,732,0
|
|
20250212,133400,251019513,732,733,733,732,447
|
|
20250212,133300,250692259,737,736,737,736,1502
|
|
20250212,133200,249586785,736,736,736,736,0
|
|
20250212,133100,249586785,736,736,736,736,0
|
|
20250212,133000,249586785,736,736,736,736,0
|
|
20250212,132900,249586785,736,736,736,736,5
|
|
20250212,132800,249583105,736,736,736,736,0
|
|
20250212,132700,249583105,736,736,736,736,0
|
|
20250212,132600,249583105,736,736,736,736,455
|
|
20250212,132500,249248225,737,737,737,737,0
|
|
20250212,132400,249248225,737,737,737,737,10
|
|
20250212,132300,249240855,730,737,737,730,32
|
|
20250212,132200,249217481,731,731,731,731,0
|
|
20250212,132100,249217481,731,731,731,731,1154
|
|
20250212,132000,248373907,731,732,732,731,40
|
|
20250212,131900,248344657,732,732,732,732,0
|
|
20250212,131800,248344657,732,732,732,731,18078
|
|
20250212,131700,235111617,737,733,737,731,6002
|
|
20250212,131600,230714818,733,733,733,733,0
|
|
20250212,131500,230714818,733,733,733,733,0
|
|
20250212,131400,230714818,733,736,736,733,2467
|
|
20250212,131300,228906283,737,737,737,737,3
|
|
20250212,131200,228904072,737,737,737,737,159
|
|
20250212,131100,228786889,737,737,737,737,291
|
|
20250212,131000,228572422,737,737,737,737,0
|
|
20250212,130900,228572422,737,737,737,737,0
|
|
20250212,130800,228572422,737,737,737,737,0
|
|
20250212,130700,228572422,737,737,737,737,0
|
|
20250212,130600,228572422,737,738,738,737,19
|
|
20250212,130500,228558409,738,738,739,738,291
|
|
20250212,130400,228343631,742,742,742,742,0
|
|
20250212,130300,228343631,742,742,742,742,0
|
|
20250212,130200,228343631,742,742,742,742,50
|
|
20250212,130100,228306531,742,742,742,742,5
|
|
20250212,130000,228302821,743,743,743,743,0
|
|
20250212,125900,228302821,743,743,743,743,0
|
|
20250212,125800,228302821,743,743,743,743,0
|
|
20250212,125700,228302821,743,743,743,743,0
|
|
20250212,125600,228302821,743,743,743,743,50
|
|
20250212,125500,228265671,743,741,743,741,4040
|
|
20250212,125400,225269313,741,739,741,739,41
|
|
20250212,125300,225238972,739,739,739,739,0
|
|
20250212,125200,225238972,739,739,739,739,0
|
|
20250212,125100,225238972,739,739,739,739,90
|
|
20250212,125000,225172462,738,738,738,738,0
|
|
20250212,124900,225172462,738,738,738,738,20
|
|
20250212,124800,225157702,738,738,738,738,0
|
|
20250212,124700,225157702,738,738,738,738,0
|
|
20250212,124600,225157702,738,739,739,738,5000
|
|
20250212,124500,221467652,741,741,741,741,0
|
|
20250212,124400,221467652,741,741,741,741,0
|
|
20250212,124300,221467652,741,741,741,741,0
|
|
20250212,124200,221467652,741,741,741,741,13
|
|
20250212,124100,221458019,741,741,741,741,0
|
|
20250212,124000,221458019,741,741,741,741,8
|
|
20250212,123900,221452091,742,742,742,742,0
|
|
20250212,123800,221452091,742,742,742,742,0
|
|
20250212,123700,221452091,742,742,742,742,0
|
|
20250212,123600,221452091,742,738,742,738,3
|
|
20250212,123500,221449869,742,742,742,742,2
|
|
20250212,123400,221448385,738,738,738,738,455
|
|
20250212,123300,221112595,737,737,737,737,11
|
|
20250212,123200,221104488,738,739,739,738,777
|
|
20250212,123100,220530842,740,740,740,740,100
|
|
20250212,123000,220456842,738,738,738,738,0
|
|
20250212,122900,220456842,738,738,738,738,0
|
|
20250212,122800,220456842,738,738,738,738,0
|
|
20250212,122700,220456842,738,738,738,738,0
|
|
20250212,122600,220456842,738,738,738,738,1
|
|
20250212,122500,220456104,738,738,738,738,0
|
|
20250212,122400,220456104,738,743,743,738,14
|
|
20250212,122300,220445767,743,741,743,738,51
|
|
20250212,122200,220407974,741,741,741,741,0
|
|
20250212,122100,220407974,741,741,741,741,134
|
|
20250212,122000,220308680,741,741,741,741,0
|
|
20250212,121900,220308680,741,739,741,737,501
|
|
20250212,121800,219939039,741,741,741,741,0
|
|
20250212,121700,219939039,741,741,741,741,0
|
|
20250212,121600,219939039,741,741,741,741,1
|
|
20250212,121500,219938298,739,739,739,739,0
|
|
20250212,121400,219938298,739,740,740,739,5338
|
|
20250212,121300,215988179,740,739,740,739,2
|
|
20250212,121200,215986700,738,738,739,738,4
|
|
20250212,121100,215983747,740,740,740,740,3
|
|
20250212,121000,215981527,740,740,740,740,231
|
|
20250212,120900,215810587,740,740,740,740,14
|
|
20250212,120800,215800227,740,740,740,740,2
|
|
20250212,120700,215798747,740,740,740,740,1
|
|
20250212,120600,215798007,737,738,738,737,999
|
|
20250212,120500,215061713,740,740,740,740,351
|
|
20250212,120400,214801973,740,740,740,738,62
|
|
20250212,120300,214756151,740,740,740,740,0
|
|
20250212,120200,214756151,740,740,740,740,0
|
|
20250212,120100,214756151,740,740,740,740,1
|
|
20250212,120000,214755411,739,739,739,739,0
|
|
20250212,115900,214755411,739,739,739,739,0
|
|
20250212,115800,214755411,739,739,739,739,3
|
|
20250212,115700,214753194,738,738,738,738,0
|
|
20250212,115600,214753194,738,738,738,738,0
|
|
20250212,115500,214753194,738,738,738,738,495
|
|
20250212,115400,214387884,740,740,740,740,0
|
|
20250212,115300,214387884,740,740,740,740,0
|
|
20250212,115200,214387884,740,740,740,740,0
|
|
20250212,115100,214387884,740,740,740,740,0
|
|
20250212,115000,214387884,740,740,740,740,226
|
|
20250212,114900,214220644,740,740,740,740,0
|
|
20250212,114800,214220644,740,740,740,740,20
|
|
20250212,114700,214205844,738,738,738,738,183
|
|
20250212,114600,214070790,737,737,737,737,0
|
|
20250212,114500,214070790,737,737,737,737,0
|
|
20250212,114400,214070790,737,737,737,737,350
|
|
20250212,114300,213812840,737,737,737,737,5000
|
|
20250212,114200,210127840,737,738,738,737,1110
|
|
20250212,114100,209309760,738,738,738,738,233
|
|
20250212,114000,209137806,738,738,738,738,0
|
|
20250212,113900,209137806,738,738,738,738,400
|
|
20250212,113800,208842606,738,738,738,738,0
|
|
20250212,113700,208842606,738,737,738,737,6431
|
|
20250212,113600,204102947,737,737,737,737,7
|
|
20250212,113500,204097788,737,737,737,737,0
|
|
20250212,113400,204097788,737,737,737,737,0
|
|
20250212,113300,204097788,737,737,737,737,0
|
|
20250212,113200,204097788,737,737,737,737,205
|
|
20250212,113100,203946703,737,737,737,737,0
|
|
20250212,113000,203946703,737,737,737,737,0
|
|
20250212,112900,203946703,737,737,737,737,0
|
|
20250212,112800,203946703,737,736,737,736,1000
|
|
20250212,112700,203209744,737,737,737,737,314
|
|
20250212,112600,202978326,737,735,737,733,530
|
|
20250212,112500,202589557,737,737,737,737,421
|
|
20250212,112400,202279280,737,737,737,737,0
|
|
20250212,112300,202279280,737,737,737,737,13
|
|
20250212,112200,202269699,737,737,737,737,190
|
|
20250212,112100,202129669,737,737,737,737,0
|
|
20250212,112000,202129669,737,737,737,737,0
|
|
20250212,111900,202129669,737,737,737,737,0
|
|
20250212,111800,202129669,737,737,737,737,5
|
|
20250212,111700,202125984,737,737,737,737,0
|
|
20250212,111600,202125984,737,737,737,737,1
|
|
20250212,111500,202125247,737,735,737,735,2713
|
|
20250212,111400,200126006,737,737,737,737,0
|
|
20250212,111300,200126006,737,737,737,737,10
|
|
20250212,111200,200118636,737,737,737,737,57
|
|
20250212,111100,200076627,737,737,737,737,0
|
|
20250212,111000,200076627,737,737,737,737,0
|
|
20250212,110900,200076627,737,737,737,737,143
|
|
20250212,110800,199971236,737,737,737,737,0
|
|
20250212,110700,199971236,737,737,737,737,50
|
|
20250212,110600,199934386,737,737,737,737,0
|
|
20250212,110500,199934386,737,734,737,733,2000
|
|
20250212,110400,198464394,733,733,733,733,0
|
|
20250212,110300,198464394,733,733,733,733,0
|
|
20250212,110200,198464394,733,734,734,733,123
|
|
20250212,110100,198374135,737,737,737,737,0
|
|
20250212,110000,198374135,737,737,737,737,0
|
|
20250212,105900,198374135,737,737,737,737,0
|
|
20250212,105800,198374135,737,737,737,737,0
|
|
20250212,105700,198374135,737,737,737,737,0
|
|
20250212,105600,198374135,737,737,737,737,20
|
|
20250212,105500,198359395,737,737,737,737,1
|
|
20250212,105400,198358658,737,737,737,737,50
|
|
20250212,105300,198321808,737,737,737,737,5
|
|
20250212,105200,198318123,737,736,737,736,1500
|
|
20250212,105100,197213110,735,735,735,735,25
|
|
20250212,105000,197194735,733,733,733,733,0
|
|
20250212,104900,197194735,733,736,736,733,15076
|
|
20250212,104800,186136812,735,735,735,735,0
|
|
20250212,104700,186136812,735,735,735,735,0
|
|
20250212,104600,186136812,735,735,735,735,0
|
|
20250212,104500,186136812,735,735,735,735,0
|
|
20250212,104400,186136812,735,735,735,735,0
|
|
20250212,104300,186136812,735,735,735,735,26614
|
|
20250212,104200,166575522,735,739,739,735,5001
|
|
20250212,104100,162898004,736,736,736,736,181
|
|
20250212,104000,162764788,736,736,736,736,1
|
|
20250212,103900,162764052,736,736,736,736,130
|
|
20250212,103800,162668372,739,739,739,739,678
|
|
20250212,103700,162167330,739,739,739,739,0
|
|
20250212,103600,162167330,739,739,739,739,0
|
|
20250212,103500,162167330,739,739,739,739,10
|
|
20250212,103400,162159940,739,739,739,739,0
|
|
20250212,103300,162159940,739,739,739,739,0
|
|
20250212,103200,162159940,739,739,739,739,200
|
|
20250212,103100,162012140,739,739,739,739,0
|
|
20250212,103000,162012140,739,734,739,734,847
|
|
20250212,102900,161390432,735,735,735,735,4167
|
|
20250212,102800,158327687,736,736,736,736,0
|
|
20250212,102700,158327687,736,736,736,736,0
|
|
20250212,102600,158327687,736,736,736,736,0
|
|
20250212,102500,158327687,736,737,737,736,36454
|
|
20250212,102400,131492396,737,737,737,737,53
|
|
20250212,102300,131453335,737,737,737,737,0
|
|
20250212,102200,131453335,737,736,737,736,1768
|
|
20250212,102100,130152083,737,738,738,737,7274
|
|
20250212,102000,124783920,739,739,739,739,0
|
|
20250212,101900,124783920,739,739,739,739,0
|
|
20250212,101800,124783920,739,739,739,738,12596
|
|
20250212,101700,115487837,739,738,739,738,2001
|
|
20250212,101600,114011098,739,739,739,738,248
|
|
20250212,101500,113827926,738,738,738,738,42
|
|
20250212,101400,113796930,739,739,739,739,0
|
|
20250212,101300,113796930,739,738,739,738,2382
|
|
20250212,101200,112039012,738,740,740,738,5615
|
|
20250212,101100,107890266,740,740,740,740,189
|
|
20250212,101000,107750406,740,740,740,740,56
|
|
20250212,100900,107708966,739,741,741,739,326
|
|
20250212,100800,107467730,741,741,741,741,437
|
|
20250212,100700,107143913,741,741,741,741,1
|
|
20250212,100600,107143172,741,740,741,740,41
|
|
20250212,100500,107112831,740,739,740,739,201
|
|
20250212,100400,106964282,740,741,741,740,21
|
|
20250212,100300,106948732,742,738,742,738,7412
|
|
20250212,100200,101466686,735,735,735,735,806
|
|
20250212,100100,100874276,736,738,738,736,241
|
|
20250212,100000,100696880,738,738,738,738,100
|
|
20250212,095900,100623080,739,739,739,739,0
|
|
20250212,095800,100623080,739,738,739,738,223
|
|
20250212,095700,100458505,737,740,740,737,2
|
|
20250212,095600,100457028,739,737,739,735,11222
|
|
20250212,095500,92180783,735,735,735,735,1500
|
|
20250212,095400,91078283,735,735,735,735,150
|
|
20250212,095300,90968033,738,738,738,738,18
|
|
20250212,095200,90954749,738,737,738,737,236
|
|
20250212,095100,90780815,735,735,735,735,0
|
|
20250212,095000,90780815,735,735,735,735,193
|
|
20250212,094900,90638960,737,735,737,735,1419
|
|
20250212,094800,89595575,735,736,736,735,116
|
|
20250212,094700,89510310,734,738,738,734,867
|
|
20250212,094600,88870504,738,738,738,738,130
|
|
20250212,094500,88774564,738,739,739,738,10
|
|
20250212,094400,88767180,739,739,739,739,18
|
|
20250212,094300,88753878,733,739,739,733,52
|
|
20250212,094200,88715750,735,735,735,735,135
|
|
20250212,094100,88616525,735,735,735,735,0
|
|
20250212,094000,88616525,735,735,735,735,737
|
|
20250212,093900,88074830,735,735,735,735,2
|
|
20250212,093800,88073360,730,731,731,730,60
|
|
20250212,093700,88029549,735,735,735,735,0
|
|
20250212,093600,88029549,735,735,735,735,15
|
|
20250212,093500,88018524,735,735,735,735,0
|
|
20250212,093400,88018524,735,739,739,730,10251
|
|
20250212,093300,80528591,739,739,739,739,9
|
|
20250212,093200,80521940,739,739,739,739,128
|
|
20250212,093100,80427348,739,739,739,739,2
|
|
20250212,093000,80425870,739,739,739,739,330
|
|
20250212,092900,80182000,739,738,739,738,163
|
|
20250212,092800,80061697,738,738,738,738,2
|
|
20250212,092700,80060221,734,738,738,734,210
|
|
20250212,092600,79906005,738,734,738,734,201
|
|
20250212,092500,79758467,734,739,739,734,41
|
|
20250212,092400,79728357,739,738,741,738,1364
|
|
20250212,092300,78721238,738,738,738,735,341
|
|
20250212,092200,78469940,738,738,738,738,0
|
|
20250212,092100,78469940,738,738,738,738,1555
|
|
20250212,092000,77322350,738,737,738,737,2
|
|
20250212,091900,77320875,738,738,738,738,1
|
|
20250212,091800,77320137,738,732,738,732,16
|
|
20250212,091700,77308359,738,738,738,738,1
|
|
20250212,091600,77307621,738,738,738,738,0
|
|
20250212,091500,77307621,738,736,738,735,2354
|
|
20250212,091400,75575212,737,730,737,730,500
|
|
20250212,091300,75209482,730,737,737,725,14022
|
|
20250212,091200,65028893,737,737,737,737,275
|
|
20250212,091100,64826218,737,738,738,729,4635
|
|
20250212,091000,61438508,730,737,738,730,5554
|
|
20250212,090900,57375319,737,737,737,736,779
|
|
20250212,090800,56801214,730,731,731,730,279
|
|
20250212,090700,56597539,730,730,731,730,1169
|
|
20250212,090600,55744167,730,733,734,730,2814
|
|
20250212,090500,53687911,738,739,739,730,14695
|
|
20250212,090400,42955499,730,730,730,730,0
|
|
20250212,090300,42955499,730,745,745,730,8005
|
|
20250212,090200,37086799,739,741,741,732,8857
|
|
20250212,090100,30567496,740,744,745,740,13818
|
|
20250212,090000,20326461,745,751,753,745,27154
|