595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185200,318751266,734,734,734,734,2203
|
|
20250205,185100,318751266,734,734,734,734,0
|
|
20250205,185000,318751266,734,734,734,734,0
|
|
20250205,184900,318751266,734,734,734,734,0
|
|
20250205,184800,318751266,734,734,734,734,0
|
|
20250205,184700,318751266,734,734,734,734,0
|
|
20250205,184600,318751266,734,734,734,734,0
|
|
20250205,184500,318751266,734,734,734,734,0
|
|
20250205,184400,318751266,734,734,734,734,0
|
|
20250205,184300,318751266,734,734,734,734,0
|
|
20250205,184200,318751266,734,734,734,734,0
|
|
20250205,184100,318751266,734,734,734,734,0
|
|
20250205,184000,318751266,734,734,734,734,0
|
|
20250205,183900,318751266,734,734,734,734,0
|
|
20250205,183800,318751266,734,734,734,734,0
|
|
20250205,183700,318751266,734,734,734,734,0
|
|
20250205,183600,318751266,734,734,734,734,0
|
|
20250205,183500,318751266,734,734,734,734,0
|
|
20250205,183400,318751266,734,734,734,734,0
|
|
20250205,183300,318751266,734,734,734,734,0
|
|
20250205,183200,318751266,734,734,734,734,0
|
|
20250205,183100,318751266,734,734,734,734,0
|
|
20250205,183000,318751266,734,734,734,734,0
|
|
20250205,182900,318751266,734,734,734,734,0
|
|
20250205,182800,318751266,734,734,734,734,0
|
|
20250205,182700,318751266,734,734,734,734,0
|
|
20250205,182600,318751266,734,734,734,734,0
|
|
20250205,182500,318751266,734,734,734,734,0
|
|
20250205,182400,318751266,734,734,734,734,0
|
|
20250205,182300,318751266,734,734,734,734,0
|
|
20250205,182200,318751266,734,734,734,734,2203
|
|
20250205,182100,318751266,734,734,734,734,0
|
|
20250205,182000,318751266,734,734,734,734,0
|
|
20250205,181900,318751266,734,734,734,734,0
|
|
20250205,181800,318751266,734,734,734,734,0
|
|
20250205,181700,318751266,734,734,734,734,0
|
|
20250205,181600,318751266,734,734,734,734,0
|
|
20250205,181500,318751266,734,734,734,734,0
|
|
20250205,181400,318751266,734,734,734,734,0
|
|
20250205,181300,318751266,734,734,734,734,0
|
|
20250205,181200,318751266,734,734,734,734,0
|
|
20250205,181100,318751266,734,734,734,734,0
|
|
20250205,181000,318751266,734,734,734,734,0
|
|
20250205,180900,318751266,734,734,734,734,0
|
|
20250205,180800,318751266,734,734,734,734,0
|
|
20250205,180700,318751266,734,734,734,734,0
|
|
20250205,180600,318751266,734,734,734,734,0
|
|
20250205,180500,318751266,734,734,734,734,0
|
|
20250205,180400,318751266,734,734,734,734,0
|
|
20250205,180300,318751266,734,734,734,734,0
|
|
20250205,180200,318751266,734,734,734,734,0
|
|
20250205,180100,318751266,734,734,734,734,0
|
|
20250205,180000,318751266,734,734,734,734,0
|
|
20250205,175900,318751266,734,734,734,734,0
|
|
20250205,175800,318751266,734,734,734,734,0
|
|
20250205,175700,318751266,734,734,734,734,0
|
|
20250205,175600,318751266,734,734,734,734,0
|
|
20250205,175500,318751266,734,734,734,734,0
|
|
20250205,175400,318751266,734,734,734,734,0
|
|
20250205,175300,318751266,734,734,734,734,0
|
|
20250205,175200,318751266,734,734,734,734,2203
|
|
20250205,175100,318751266,734,734,734,734,0
|
|
20250205,175000,318751266,734,734,734,734,0
|
|
20250205,174900,318751266,734,734,734,734,0
|
|
20250205,174800,318751266,734,734,734,734,0
|
|
20250205,174700,318751266,734,734,734,734,0
|
|
20250205,174600,318751266,734,734,734,734,0
|
|
20250205,174500,318751266,734,734,734,734,0
|
|
20250205,174400,318751266,734,734,734,734,0
|
|
20250205,174300,318751266,734,734,734,734,0
|
|
20250205,174200,318751266,734,734,734,734,0
|
|
20250205,174100,318751266,734,734,734,734,0
|
|
20250205,174000,318751266,734,734,734,734,0
|
|
20250205,173900,318751266,734,734,734,734,0
|
|
20250205,173800,318751266,734,734,734,734,0
|
|
20250205,173700,318751266,734,734,734,734,0
|
|
20250205,173600,318751266,734,734,734,734,0
|
|
20250205,173500,318751266,734,734,734,734,0
|
|
20250205,173400,318751266,734,734,734,734,0
|
|
20250205,173300,318751266,734,734,734,734,0
|
|
20250205,173200,318751266,734,734,734,734,0
|
|
20250205,173100,318751266,734,734,734,734,0
|
|
20250205,173000,318751266,734,734,734,734,0
|
|
20250205,172900,318751266,734,734,734,734,0
|
|
20250205,172800,318751266,734,734,734,734,0
|
|
20250205,172700,318751266,734,734,734,734,0
|
|
20250205,172600,318751266,734,734,734,734,0
|
|
20250205,172500,318751266,734,734,734,734,0
|
|
20250205,172400,318751266,734,734,734,734,0
|
|
20250205,172300,318751266,734,734,734,734,0
|
|
20250205,172200,318751266,734,734,734,734,2203
|
|
20250205,172100,318751266,734,734,734,734,0
|
|
20250205,172000,318751266,734,734,734,734,0
|
|
20250205,171900,318751266,734,734,734,734,0
|
|
20250205,171800,318751266,734,734,734,734,0
|
|
20250205,171700,318751266,734,734,734,734,0
|
|
20250205,171600,318751266,734,734,734,734,0
|
|
20250205,171500,318751266,734,734,734,734,0
|
|
20250205,171400,318751266,734,734,734,734,0
|
|
20250205,171300,318751266,734,734,734,734,0
|
|
20250205,171200,318751266,734,734,734,734,0
|
|
20250205,171100,318751266,734,734,734,734,0
|
|
20250205,171000,318751266,734,734,734,734,0
|
|
20250205,170900,318751266,734,734,734,734,0
|
|
20250205,170800,318751266,734,734,734,734,0
|
|
20250205,170700,318751266,734,734,734,734,0
|
|
20250205,170600,318751266,734,734,734,734,0
|
|
20250205,170500,318751266,734,734,734,734,0
|
|
20250205,170400,318751266,734,734,734,734,0
|
|
20250205,170300,318751266,734,734,734,734,0
|
|
20250205,170200,318751266,734,734,734,734,0
|
|
20250205,170100,318751266,734,734,734,734,0
|
|
20250205,170000,318751266,734,734,734,734,0
|
|
20250205,165900,318751266,734,734,734,734,0
|
|
20250205,165800,318751266,734,734,734,734,0
|
|
20250205,165700,318751266,734,734,734,734,0
|
|
20250205,165600,318751266,734,734,734,734,0
|
|
20250205,165500,318751266,734,734,734,734,0
|
|
20250205,165400,318751266,734,734,734,734,0
|
|
20250205,165300,318751266,734,734,734,734,0
|
|
20250205,165200,318751266,734,734,734,734,2203
|
|
20250205,165100,318751266,734,734,734,734,0
|
|
20250205,165000,318751266,734,734,734,734,0
|
|
20250205,164900,318751266,734,734,734,734,0
|
|
20250205,164800,318751266,734,734,734,734,0
|
|
20250205,164700,318751266,734,734,734,734,0
|
|
20250205,164600,318751266,734,734,734,734,0
|
|
20250205,164500,318751266,734,734,734,734,0
|
|
20250205,164400,318751266,734,734,734,734,0
|
|
20250205,164300,318751266,734,734,734,734,0
|
|
20250205,164200,318751266,734,734,734,734,0
|
|
20250205,164100,318751266,734,734,734,734,0
|
|
20250205,164000,318751266,734,734,734,734,0
|
|
20250205,163900,318751266,734,734,734,734,0
|
|
20250205,163800,318751266,734,734,734,734,0
|
|
20250205,163700,318751266,734,734,734,734,0
|
|
20250205,163600,318751266,734,734,734,734,0
|
|
20250205,163500,318751266,734,734,734,734,0
|
|
20250205,163400,318751266,734,734,734,734,0
|
|
20250205,163300,318751266,734,734,734,734,0
|
|
20250205,163200,318751266,734,734,734,734,0
|
|
20250205,163100,318751266,734,734,734,734,0
|
|
20250205,163000,318751266,734,734,734,734,0
|
|
20250205,162900,318751266,734,734,734,734,0
|
|
20250205,162800,318751266,734,734,734,734,0
|
|
20250205,162700,318751266,734,734,734,734,0
|
|
20250205,162600,318751266,734,734,734,734,0
|
|
20250205,162500,318751266,734,734,734,734,0
|
|
20250205,162400,318751266,734,734,734,734,0
|
|
20250205,162300,318751266,734,734,734,734,0
|
|
20250205,162200,318751266,734,734,734,734,2203
|
|
20250205,162100,318751266,734,734,734,734,0
|
|
20250205,162000,318751266,734,734,734,734,0
|
|
20250205,161900,318751266,734,734,734,734,0
|
|
20250205,161800,318751266,734,734,734,734,0
|
|
20250205,161700,318751266,734,734,734,734,0
|
|
20250205,161600,318751266,734,734,734,734,0
|
|
20250205,161500,318751266,734,734,734,734,0
|
|
20250205,161400,318751266,734,734,734,734,0
|
|
20250205,161300,318751266,734,734,734,734,0
|
|
20250205,161200,318751266,734,734,734,734,0
|
|
20250205,161100,318751266,734,734,734,734,0
|
|
20250205,161000,318751266,734,734,734,734,0
|
|
20250205,160900,318751266,734,734,734,734,0
|
|
20250205,160800,318751266,734,734,734,734,0
|
|
20250205,160700,318751266,734,734,734,734,0
|
|
20250205,160600,318751266,734,734,734,734,0
|
|
20250205,160500,318751266,734,734,734,734,0
|
|
20250205,160400,318751266,734,734,734,734,0
|
|
20250205,160300,318751266,734,734,734,734,0
|
|
20250205,160200,318751266,734,734,734,734,0
|
|
20250205,160100,318751266,734,734,734,734,0
|
|
20250205,160000,318751266,734,734,734,734,0
|
|
20250205,155900,318751266,734,734,734,734,0
|
|
20250205,155800,318751266,734,734,734,734,0
|
|
20250205,155700,318751266,734,734,734,734,0
|
|
20250205,155600,318751266,734,734,734,734,0
|
|
20250205,155500,318751266,734,734,734,734,0
|
|
20250205,155400,318751266,734,734,734,734,0
|
|
20250205,155300,318751266,734,734,734,734,0
|
|
20250205,155200,318751266,734,734,734,734,2203
|
|
20250205,155100,318751266,734,734,734,734,0
|
|
20250205,155000,318751266,734,734,734,734,0
|
|
20250205,154900,318751266,734,734,734,734,0
|
|
20250205,154800,318751266,734,734,734,734,0
|
|
20250205,154700,318751266,734,734,734,734,0
|
|
20250205,154600,318751266,734,734,734,734,0
|
|
20250205,154500,318751266,734,734,734,734,0
|
|
20250205,154400,318751266,734,734,734,734,0
|
|
20250205,154300,318751266,734,734,734,734,0
|
|
20250205,154200,318751266,734,734,734,734,0
|
|
20250205,154100,318751266,734,734,734,734,0
|
|
20250205,154000,318751266,734,734,734,734,0
|
|
20250205,153900,318751266,734,734,734,734,0
|
|
20250205,153800,318751266,734,734,734,734,0
|
|
20250205,153700,318751266,734,734,734,734,0
|
|
20250205,153600,318751266,734,734,734,734,0
|
|
20250205,153500,318751266,734,734,734,734,0
|
|
20250205,153400,318751266,734,734,734,734,0
|
|
20250205,153300,318751266,734,734,734,734,0
|
|
20250205,153200,318751266,734,734,734,734,0
|
|
20250205,153100,318751266,734,734,734,734,0
|
|
20250205,153000,318751266,734,734,734,734,2203
|
|
20250205,152900,317134264,741,741,741,741,0
|
|
20250205,152800,317134264,741,741,741,741,0
|
|
20250205,152700,317134264,741,741,741,741,0
|
|
20250205,152600,317134264,741,741,741,741,0
|
|
20250205,152500,317134264,741,741,741,741,0
|
|
20250205,152400,317134264,741,741,741,741,0
|
|
20250205,152300,317134264,741,741,741,741,0
|
|
20250205,152200,317134264,741,741,741,741,0
|
|
20250205,152100,317134264,741,741,741,741,0
|
|
20250205,152000,317134264,741,741,741,741,0
|
|
20250205,151900,317134264,741,741,741,741,0
|
|
20250205,151800,317134264,741,741,741,741,0
|
|
20250205,151700,317134264,741,741,741,741,0
|
|
20250205,151600,317134264,741,741,741,741,3
|
|
20250205,151500,317132041,741,741,741,741,9430
|
|
20250205,151400,310144411,741,741,741,733,136
|
|
20250205,151300,310043678,741,740,741,740,3499
|
|
20250205,151200,307454414,740,738,740,732,5003
|
|
20250205,151100,303778133,741,738,741,737,7665
|
|
20250205,151000,298112736,737,736,737,736,14804
|
|
20250205,150900,287211630,731,731,736,731,12003
|
|
20250205,150800,278437217,731,732,732,730,16131
|
|
20250205,150700,266649969,732,732,732,732,2
|
|
20250205,150600,266648505,732,732,732,732,2
|
|
20250205,150500,266647041,731,731,731,731,0
|
|
20250205,150400,266647041,731,731,731,731,1
|
|
20250205,150300,266646310,731,732,733,731,3944
|
|
20250205,150200,263761570,733,733,733,733,0
|
|
20250205,150100,263761570,733,736,736,733,242
|
|
20250205,150000,263584172,736,736,736,736,19
|
|
20250205,145900,263570188,735,735,735,735,0
|
|
20250205,145800,263570188,735,735,735,735,1037
|
|
20250205,145700,262807993,736,736,736,733,20002
|
|
20250205,145600,248134399,735,735,735,735,0
|
|
20250205,145500,248134399,735,735,735,735,0
|
|
20250205,145400,248134399,735,735,735,735,0
|
|
20250205,145300,248134399,735,735,735,735,0
|
|
20250205,145200,248134399,735,735,735,735,1
|
|
20250205,145100,248133664,736,736,736,736,0
|
|
20250205,145000,248133664,736,736,736,736,0
|
|
20250205,144900,248133664,736,736,736,736,0
|
|
20250205,144800,248133664,736,736,736,736,0
|
|
20250205,144700,248133664,736,735,736,735,2
|
|
20250205,144600,248132193,736,736,736,736,0
|
|
20250205,144500,248132193,736,736,736,736,0
|
|
20250205,144400,248132193,736,736,736,736,176
|
|
20250205,144300,248002657,736,736,736,736,0
|
|
20250205,144200,248002657,736,736,736,736,91
|
|
20250205,144100,247935681,735,735,735,735,4585
|
|
20250205,144000,244565706,734,734,734,734,1
|
|
20250205,143900,244564972,735,735,735,735,0
|
|
20250205,143800,244564972,735,735,735,735,1
|
|
20250205,143700,244564237,735,735,735,735,0
|
|
20250205,143600,244564237,735,735,735,735,3
|
|
20250205,143500,244562032,734,734,734,734,1
|
|
20250205,143400,244561298,735,736,736,735,5303
|
|
20250205,143300,240663016,736,736,736,736,0
|
|
20250205,143200,240663016,736,735,736,735,4
|
|
20250205,143100,240660073,736,734,736,734,847
|
|
20250205,143000,240037474,734,734,734,734,293
|
|
20250205,142900,239822412,732,734,734,732,2001
|
|
20250205,142800,238353680,734,734,734,734,0
|
|
20250205,142700,238353680,734,734,734,734,0
|
|
20250205,142600,238353680,734,734,734,734,1
|
|
20250205,142500,238352946,732,733,733,732,502
|
|
20250205,142400,237985272,735,735,735,735,0
|
|
20250205,142300,237985272,735,735,735,735,0
|
|
20250205,142200,237985272,735,735,735,735,0
|
|
20250205,142100,237985272,735,735,735,735,0
|
|
20250205,142000,237985272,735,735,735,735,0
|
|
20250205,141900,237985272,735,735,735,735,0
|
|
20250205,141800,237985272,735,735,735,735,0
|
|
20250205,141700,237985272,735,735,735,735,0
|
|
20250205,141600,237985272,735,735,735,735,0
|
|
20250205,141500,237985272,735,735,735,735,0
|
|
20250205,141400,237985272,735,734,735,734,130
|
|
20250205,141300,237889822,735,735,735,735,3
|
|
20250205,141200,237887617,732,732,732,732,201
|
|
20250205,141100,237740485,732,732,732,732,3000
|
|
20250205,141000,235544485,735,734,735,734,2528
|
|
20250205,140900,233687392,735,735,735,735,0
|
|
20250205,140800,233687392,735,735,735,735,0
|
|
20250205,140700,233687392,735,735,735,735,0
|
|
20250205,140600,233687392,735,735,735,735,0
|
|
20250205,140500,233687392,735,735,735,735,1
|
|
20250205,140400,233686657,735,735,735,735,0
|
|
20250205,140300,233686657,735,735,735,735,0
|
|
20250205,140200,233686657,735,732,735,732,2
|
|
20250205,140100,233685190,732,732,732,732,0
|
|
20250205,140000,233685190,732,733,733,732,5500
|
|
20250205,135900,229659187,735,735,735,735,2
|
|
20250205,135800,229657717,735,735,735,735,61
|
|
20250205,135700,229612882,735,735,735,735,12
|
|
20250205,135600,229604062,735,735,735,735,8
|
|
20250205,135500,229598182,735,734,735,734,5
|
|
20250205,135400,229594511,734,734,734,734,1
|
|
20250205,135300,229593777,735,735,735,735,0
|
|
20250205,135200,229593777,735,734,735,734,35
|
|
20250205,135100,229568083,734,734,734,734,0
|
|
20250205,135000,229568083,734,734,734,734,0
|
|
20250205,134900,229568083,734,734,734,734,1
|
|
20250205,134800,229567349,731,732,732,731,2740
|
|
20250205,134700,227564343,734,734,734,734,0
|
|
20250205,134600,227564343,734,734,734,734,0
|
|
20250205,134500,227564343,734,734,734,734,0
|
|
20250205,134400,227564343,734,734,734,733,86
|
|
20250205,134300,227501269,731,733,733,731,5259
|
|
20250205,134200,223656422,733,732,733,730,25601
|
|
20250205,134100,204954615,734,734,734,734,0
|
|
20250205,134000,204954615,734,734,734,734,0
|
|
20250205,133900,204954615,734,734,734,734,3
|
|
20250205,133800,204952413,734,734,734,734,0
|
|
20250205,133700,204952413,734,734,734,734,3
|
|
20250205,133600,204950211,731,731,731,731,1
|
|
20250205,133500,204949480,732,733,733,732,2000
|
|
20250205,133400,203484980,735,735,735,735,125
|
|
20250205,133300,203393105,735,735,735,735,0
|
|
20250205,133200,203393105,735,735,735,735,0
|
|
20250205,133100,203393105,735,735,735,735,0
|
|
20250205,133000,203393105,735,735,735,735,0
|
|
20250205,132900,203393105,735,735,735,735,0
|
|
20250205,132800,203393105,735,735,735,735,100
|
|
20250205,132700,203319605,735,735,735,735,0
|
|
20250205,132600,203319605,735,735,735,735,0
|
|
20250205,132500,203319605,735,735,735,735,0
|
|
20250205,132400,203319605,735,735,735,735,0
|
|
20250205,132300,203319605,735,735,735,735,20
|
|
20250205,132200,203304905,735,735,735,735,10
|
|
20250205,132100,203297555,735,732,735,732,21
|
|
20250205,132000,203282180,735,735,735,735,0
|
|
20250205,131900,203282180,735,735,735,735,0
|
|
20250205,131800,203282180,735,735,735,735,1
|
|
20250205,131700,203281445,732,734,734,732,819
|
|
20250205,131600,202681935,735,735,735,735,0
|
|
20250205,131500,202681935,735,735,735,735,0
|
|
20250205,131400,202681935,735,735,735,735,0
|
|
20250205,131300,202681935,735,735,735,735,0
|
|
20250205,131200,202681935,735,731,735,731,13
|
|
20250205,131100,202672428,735,731,735,731,572
|
|
20250205,131000,202254292,735,735,735,735,0
|
|
20250205,130900,202254292,735,735,735,735,1
|
|
20250205,130800,202253557,731,732,732,731,2068
|
|
20250205,130700,200741846,731,733,737,730,13282
|
|
20250205,130600,191030716,733,733,733,733,0
|
|
20250205,130500,191030716,733,733,733,733,63
|
|
20250205,130400,190984537,734,734,734,734,1
|
|
20250205,130300,190983803,734,734,734,734,0
|
|
20250205,130200,190983803,734,734,734,734,101
|
|
20250205,130100,190909669,737,737,737,737,0
|
|
20250205,130000,190909669,737,737,737,737,0
|
|
20250205,125900,190909669,737,737,737,737,10
|
|
20250205,125800,190902299,737,737,737,737,0
|
|
20250205,125700,190902299,737,737,737,737,0
|
|
20250205,125600,190902299,737,737,737,734,506
|
|
20250205,125500,190530877,735,734,735,733,13277
|
|
20250205,125400,180788736,737,737,737,737,6
|
|
20250205,125300,180784314,735,737,737,734,15336
|
|
20250205,125200,169522348,737,737,737,737,0
|
|
20250205,125100,169522348,737,737,737,737,0
|
|
20250205,125000,169522348,737,737,737,737,0
|
|
20250205,124900,169522348,737,737,737,737,0
|
|
20250205,124800,169522348,737,737,737,737,50
|
|
20250205,124700,169485498,737,737,737,737,10
|
|
20250205,124600,169478128,736,736,736,736,0
|
|
20250205,124500,169478128,736,736,736,736,1
|
|
20250205,124400,169477392,736,736,736,736,0
|
|
20250205,124300,169477392,736,736,736,736,0
|
|
20250205,124200,169477392,736,736,736,736,0
|
|
20250205,124100,169477392,736,736,736,736,0
|
|
20250205,124000,169477392,736,736,736,736,10
|
|
20250205,123900,169470032,740,740,740,740,0
|
|
20250205,123800,169470032,740,740,740,740,2
|
|
20250205,123700,169468552,740,740,740,740,100
|
|
20250205,123600,169394552,740,740,740,740,803
|
|
20250205,123500,168800332,739,738,739,738,2000
|
|
20250205,123400,167322348,738,738,738,738,200
|
|
20250205,123300,167174748,735,735,735,735,0
|
|
20250205,123200,167174748,735,735,735,735,1
|
|
20250205,123100,167174013,738,738,738,738,3
|
|
20250205,123000,167171799,734,734,734,734,0
|
|
20250205,122900,167171799,734,734,734,734,0
|
|
20250205,122800,167171799,734,735,735,734,37
|
|
20250205,122700,167144636,738,738,738,738,0
|
|
20250205,122600,167144636,738,738,738,738,500
|
|
20250205,122500,166775636,738,738,738,738,0
|
|
20250205,122400,166775636,738,738,738,738,10
|
|
20250205,122300,166768256,735,735,735,735,0
|
|
20250205,122200,166768256,735,735,735,735,0
|
|
20250205,122100,166768256,735,735,735,735,100
|
|
20250205,122000,166694756,736,736,736,736,27
|
|
20250205,121900,166674884,739,739,739,739,0
|
|
20250205,121800,166674884,739,739,739,739,0
|
|
20250205,121700,166674884,739,739,739,739,0
|
|
20250205,121600,166674884,739,739,739,739,0
|
|
20250205,121500,166674884,739,739,739,739,0
|
|
20250205,121400,166674884,739,739,739,739,0
|
|
20250205,121300,166674884,739,739,739,739,0
|
|
20250205,121200,166674884,739,739,739,739,0
|
|
20250205,121100,166674884,739,739,739,739,128
|
|
20250205,121000,166580292,736,736,736,736,0
|
|
20250205,120900,166580292,736,737,738,736,18
|
|
20250205,120800,166567020,737,734,737,734,9
|
|
20250205,120700,166560390,734,735,735,734,3000
|
|
20250205,120600,164357889,735,735,735,735,0
|
|
20250205,120500,164357889,735,738,738,735,11288
|
|
20250205,120400,156059909,739,739,739,739,10
|
|
20250205,120300,156052519,736,736,736,736,10
|
|
20250205,120200,156045159,736,736,736,736,1
|
|
20250205,120100,156044423,736,736,736,736,787
|
|
20250205,120000,155465191,739,739,739,739,1
|
|
20250205,115900,155464452,736,736,736,736,8247
|
|
20250205,115800,149394660,735,736,736,735,32
|
|
20250205,115700,149371138,736,740,740,736,6911
|
|
20250205,115600,144284090,740,740,740,740,0
|
|
20250205,115500,144284090,740,740,740,740,1
|
|
20250205,115400,144283350,736,736,736,736,158
|
|
20250205,115300,144167062,739,739,739,739,6399
|
|
20250205,115200,139438201,739,739,739,739,1
|
|
20250205,115100,139437462,736,736,736,736,0
|
|
20250205,115000,139437462,736,737,737,736,1445
|
|
20250205,114900,138373932,738,738,738,738,23
|
|
20250205,114800,138356958,738,738,738,738,0
|
|
20250205,114700,138356958,738,738,738,738,10
|
|
20250205,114600,138349578,737,737,737,737,5
|
|
20250205,114500,138345893,736,736,736,736,0
|
|
20250205,114400,138345893,736,736,736,736,0
|
|
20250205,114300,138345893,736,736,736,736,0
|
|
20250205,114200,138345893,736,736,736,736,1
|
|
20250205,114100,138345157,736,736,736,736,0
|
|
20250205,114000,138345157,736,736,736,736,0
|
|
20250205,113900,138345157,736,736,736,736,0
|
|
20250205,113800,138345157,736,736,736,736,0
|
|
20250205,113700,138345157,736,736,736,736,0
|
|
20250205,113600,138345157,736,737,737,736,1000
|
|
20250205,113500,137609027,739,739,739,739,0
|
|
20250205,113400,137609027,739,739,739,739,0
|
|
20250205,113300,137609027,739,739,739,739,1
|
|
20250205,113200,137608288,740,738,740,738,2
|
|
20250205,113100,137606810,738,738,738,738,0
|
|
20250205,113000,137606810,738,738,738,738,0
|
|
20250205,112900,137606810,738,738,738,738,0
|
|
20250205,112800,137606810,738,738,738,738,0
|
|
20250205,112700,137606810,738,738,738,738,0
|
|
20250205,112600,137606810,738,736,738,736,201
|
|
20250205,112500,137458474,738,735,738,735,226
|
|
20250205,112400,137291764,735,735,735,735,0
|
|
20250205,112300,137291764,735,737,737,735,1427
|
|
20250205,112200,136242758,739,739,739,739,0
|
|
20250205,112100,136242758,739,739,739,739,0
|
|
20250205,112000,136242758,739,739,739,739,0
|
|
20250205,111900,136242758,739,739,739,739,0
|
|
20250205,111800,136242758,739,739,739,739,0
|
|
20250205,111700,136242758,739,739,739,739,0
|
|
20250205,111600,136242758,739,739,739,739,469
|
|
20250205,111500,135896167,740,740,740,740,0
|
|
20250205,111400,135896167,740,740,740,740,0
|
|
20250205,111300,135896167,740,740,740,740,0
|
|
20250205,111200,135896167,740,737,740,736,3102
|
|
20250205,111100,133611809,740,740,740,740,0
|
|
20250205,111000,133611809,740,740,740,740,0
|
|
20250205,110900,133611809,740,740,740,740,1
|
|
20250205,110800,133611069,737,737,737,737,1
|
|
20250205,110700,133610332,737,737,737,737,0
|
|
20250205,110600,133610332,737,737,737,737,500
|
|
20250205,110500,133241832,737,737,737,737,1
|
|
20250205,110400,133241095,737,737,737,737,592
|
|
20250205,110300,132804791,737,737,738,737,2656
|
|
20250205,110200,130847318,737,737,737,737,1500
|
|
20250205,110100,129741818,737,737,737,737,24
|
|
20250205,110000,129724130,737,737,737,737,1302
|
|
20250205,105900,128764556,737,739,739,737,10000
|
|
20250205,105800,121386682,740,740,740,740,0
|
|
20250205,105700,121386682,740,740,740,740,150
|
|
20250205,105600,121275682,740,740,740,740,0
|
|
20250205,105500,121275682,740,740,740,740,0
|
|
20250205,105400,121275682,740,740,740,740,87
|
|
20250205,105300,121211302,740,740,740,740,1
|
|
20250205,105200,121210562,739,739,739,739,1
|
|
20250205,105100,121209823,740,740,740,740,0
|
|
20250205,105000,121209823,740,740,740,740,0
|
|
20250205,104900,121209823,740,738,740,738,855
|
|
20250205,104800,120578377,739,739,739,739,0
|
|
20250205,104700,120578377,739,739,739,739,1
|
|
20250205,104600,120577638,738,738,738,738,0
|
|
20250205,104500,120577638,738,738,738,738,0
|
|
20250205,104400,120577638,738,738,738,738,0
|
|
20250205,104300,120577638,738,738,738,738,0
|
|
20250205,104200,120577638,738,738,738,738,1
|
|
20250205,104100,120576900,739,739,739,739,1064
|
|
20250205,104000,119790604,739,739,739,739,389
|
|
20250205,103900,119503133,739,739,739,739,0
|
|
20250205,103800,119503133,739,739,739,739,1
|
|
20250205,103700,119502394,738,738,738,738,0
|
|
20250205,103600,119502394,738,738,738,738,10
|
|
20250205,103500,119495014,739,739,739,739,0
|
|
20250205,103400,119495014,739,739,739,739,52
|
|
20250205,103300,119456586,738,738,738,738,11
|
|
20250205,103200,119448468,738,738,741,738,5002
|
|
20250205,103100,115756989,738,738,738,738,0
|
|
20250205,103000,115756989,738,738,738,738,0
|
|
20250205,102900,115756989,738,738,738,738,664
|
|
20250205,102800,115266957,739,740,740,739,10000
|
|
20250205,102700,107876956,740,740,740,740,15
|
|
20250205,102600,107865856,739,739,739,739,0
|
|
20250205,102500,107865856,739,740,740,739,11711
|
|
20250205,102400,99199726,740,740,740,740,0
|
|
20250205,102300,99199726,740,740,740,740,0
|
|
20250205,102200,99199726,740,740,740,740,1700
|
|
20250205,102100,97941726,739,739,739,739,178
|
|
20250205,102000,97810184,739,740,740,739,1928
|
|
20250205,101900,96385284,740,740,740,740,0
|
|
20250205,101800,96385284,740,740,740,740,20
|
|
20250205,101700,96370484,741,741,741,741,0
|
|
20250205,101600,96370484,741,741,741,741,0
|
|
20250205,101500,96370484,741,741,741,741,0
|
|
20250205,101400,96370484,741,741,741,741,0
|
|
20250205,101300,96370484,741,741,741,741,1
|
|
20250205,101200,96369743,741,741,741,741,2
|
|
20250205,101100,96368261,741,741,741,741,8
|
|
20250205,101000,96362333,741,741,741,741,0
|
|
20250205,100900,96362333,741,741,741,741,0
|
|
20250205,100800,96362333,741,741,741,741,2
|
|
20250205,100700,96360851,741,741,741,741,0
|
|
20250205,100600,96360851,741,741,741,741,0
|
|
20250205,100500,96360851,741,741,741,741,0
|
|
20250205,100400,96360851,741,738,741,738,3937
|
|
20250205,100300,93455277,738,738,738,738,1
|
|
20250205,100200,93454539,739,738,739,738,8466
|
|
20250205,100100,87199866,739,739,739,739,0
|
|
20250205,100000,87199866,739,739,739,739,20
|
|
20250205,095900,87185086,739,740,740,739,41
|
|
20250205,095800,87154776,740,740,740,740,0
|
|
20250205,095700,87154776,740,739,742,739,941
|
|
20250205,095600,86458534,739,739,740,738,17029
|
|
20250205,095500,73885919,739,741,742,739,1330
|
|
20250205,095400,72903044,740,739,740,739,2
|
|
20250205,095300,72901565,739,739,739,739,0
|
|
20250205,095200,72901565,739,739,739,738,1313
|
|
20250205,095100,71931265,740,740,740,740,613
|
|
20250205,095000,71477645,742,742,742,742,0
|
|
20250205,094900,71477645,742,742,742,742,0
|
|
20250205,094800,71477645,742,742,742,742,0
|
|
20250205,094700,71477645,742,742,742,742,1
|
|
20250205,094600,71476903,742,742,742,742,10
|
|
20250205,094500,71469483,742,742,742,742,0
|
|
20250205,094400,71469483,742,742,742,742,1
|
|
20250205,094300,71468741,742,741,742,741,5515
|
|
20250205,094200,67377626,741,741,741,741,2383
|
|
20250205,094100,65611823,742,742,742,742,488
|
|
20250205,094000,65249727,742,742,743,741,8
|
|
20250205,093900,65243794,742,742,742,742,0
|
|
20250205,093800,65243794,742,743,743,742,101
|
|
20250205,093700,65168752,743,743,743,743,0
|
|
20250205,093600,65168752,743,743,743,743,2
|
|
20250205,093500,65167266,741,744,744,741,17
|
|
20250205,093400,65154625,744,745,745,744,117
|
|
20250205,093300,65067575,745,748,748,745,21
|
|
20250205,093200,65051912,748,748,748,748,0
|
|
20250205,093100,65051912,748,748,748,748,1
|
|
20250205,093000,65051164,748,746,748,746,10
|
|
20250205,092900,65043693,747,747,747,747,3
|
|
20250205,092800,65041452,750,750,750,750,0
|
|
20250205,092700,65041452,750,750,750,750,0
|
|
20250205,092600,65041452,750,748,750,748,2202
|
|
20250205,092500,63393146,748,748,748,748,3
|
|
20250205,092400,63390902,746,746,746,746,2000
|
|
20250205,092300,61898902,746,748,750,746,3075
|
|
20250205,092200,59603004,747,747,747,747,470
|
|
20250205,092100,59251914,747,747,747,747,1
|
|
20250205,092000,59251167,747,745,747,745,2118
|
|
20250205,091900,57669621,744,743,744,743,109
|
|
20250205,091800,57588629,739,740,740,739,16080
|
|
20250205,091700,45695509,742,742,742,742,970
|
|
20250205,091600,44975769,742,742,742,742,0
|
|
20250205,091500,44975769,742,742,742,742,5
|
|
20250205,091400,44972059,739,739,739,739,20000
|
|
20250205,091300,30192059,739,740,740,739,1513
|
|
20250205,091200,29073438,740,740,740,740,1
|
|
20250205,091100,29072698,743,743,743,743,11
|
|
20250205,091000,29064525,740,740,740,740,0
|
|
20250205,090900,29064525,740,740,740,740,226
|
|
20250205,090800,28897285,740,744,744,740,1779
|
|
20250205,090700,27576825,744,744,744,744,32
|
|
20250205,090600,27553017,740,742,742,740,20000
|
|
20250205,090500,12733017,742,743,743,742,5000
|
|
20250205,090400,9022110,749,752,752,749,9617
|
|
20250205,090300,1818962,752,751,752,751,669
|
|
20250205,090200,1316542,751,751,751,751,2
|
|
20250205,090100,1315040,754,749,754,749,1108
|
|
20250205,090000,484008,748,740,748,740,650
|