595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,185200,182393426,688,688,688,688,4478
|
|
20250212,185100,182393426,688,688,688,688,0
|
|
20250212,185000,182393426,688,688,688,688,0
|
|
20250212,184900,182393426,688,688,688,688,0
|
|
20250212,184800,182393426,688,688,688,688,0
|
|
20250212,184700,182393426,688,688,688,688,0
|
|
20250212,184600,182393426,688,688,688,688,0
|
|
20250212,184500,182393426,688,688,688,688,0
|
|
20250212,184400,182393426,688,688,688,688,0
|
|
20250212,184300,182393426,688,688,688,688,0
|
|
20250212,184200,182393426,688,688,688,688,0
|
|
20250212,184100,182393426,688,688,688,688,0
|
|
20250212,184000,182393426,688,688,688,688,0
|
|
20250212,183900,182393426,688,688,688,688,0
|
|
20250212,183800,182393426,688,688,688,688,0
|
|
20250212,183700,182393426,688,688,688,688,0
|
|
20250212,183600,182393426,688,688,688,688,0
|
|
20250212,183500,182393426,688,688,688,688,0
|
|
20250212,183400,182393426,688,688,688,688,0
|
|
20250212,183300,182393426,688,688,688,688,0
|
|
20250212,183200,182393426,688,688,688,688,0
|
|
20250212,183100,182393426,688,688,688,688,0
|
|
20250212,183000,182393426,688,688,688,688,0
|
|
20250212,182900,182393426,688,688,688,688,0
|
|
20250212,182800,182393426,688,688,688,688,0
|
|
20250212,182700,182393426,688,688,688,688,0
|
|
20250212,182600,182393426,688,688,688,688,0
|
|
20250212,182500,182393426,688,688,688,688,0
|
|
20250212,182400,182393426,688,688,688,688,0
|
|
20250212,182300,182393426,688,688,688,688,0
|
|
20250212,182200,182393426,688,688,688,688,4478
|
|
20250212,182100,182393426,688,688,688,688,0
|
|
20250212,182000,182393426,688,688,688,688,0
|
|
20250212,181900,182393426,688,688,688,688,0
|
|
20250212,181800,182393426,688,688,688,688,0
|
|
20250212,181700,182393426,688,688,688,688,0
|
|
20250212,181600,182393426,688,688,688,688,0
|
|
20250212,181500,182393426,688,688,688,688,0
|
|
20250212,181400,182393426,688,688,688,688,0
|
|
20250212,181300,182393426,688,688,688,688,0
|
|
20250212,181200,182393426,688,688,688,688,0
|
|
20250212,181100,182393426,688,688,688,688,0
|
|
20250212,181000,182393426,688,688,688,688,0
|
|
20250212,180900,182393426,688,688,688,688,0
|
|
20250212,180800,182393426,688,688,688,688,0
|
|
20250212,180700,182393426,688,688,688,688,0
|
|
20250212,180600,182393426,688,688,688,688,0
|
|
20250212,180500,182393426,688,688,688,688,0
|
|
20250212,180400,182393426,688,688,688,688,0
|
|
20250212,180300,182393426,688,688,688,688,0
|
|
20250212,180200,182393426,688,688,688,688,0
|
|
20250212,180100,182393426,688,688,688,688,0
|
|
20250212,180000,182393426,688,688,688,688,0
|
|
20250212,175900,182393426,688,688,688,688,0
|
|
20250212,175800,182393426,688,688,688,688,0
|
|
20250212,175700,182393426,688,688,688,688,0
|
|
20250212,175600,182393426,688,688,688,688,0
|
|
20250212,175500,182393426,688,688,688,688,0
|
|
20250212,175400,182393426,688,688,688,688,0
|
|
20250212,175300,182393426,688,688,688,688,0
|
|
20250212,175200,182393426,688,688,688,688,4478
|
|
20250212,175100,182393426,688,688,688,688,0
|
|
20250212,175000,182393426,688,688,688,688,0
|
|
20250212,174900,182393426,688,688,688,688,0
|
|
20250212,174800,182393426,688,688,688,688,0
|
|
20250212,174700,182393426,688,688,688,688,0
|
|
20250212,174600,182393426,688,688,688,688,0
|
|
20250212,174500,182393426,688,688,688,688,0
|
|
20250212,174400,182393426,688,688,688,688,0
|
|
20250212,174300,182393426,688,688,688,688,0
|
|
20250212,174200,182393426,688,688,688,688,0
|
|
20250212,174100,182393426,688,688,688,688,0
|
|
20250212,174000,182393426,688,688,688,688,0
|
|
20250212,173900,182393426,688,688,688,688,0
|
|
20250212,173800,182393426,688,688,688,688,0
|
|
20250212,173700,182393426,688,688,688,688,0
|
|
20250212,173600,182393426,688,688,688,688,0
|
|
20250212,173500,182393426,688,688,688,688,0
|
|
20250212,173400,182393426,688,688,688,688,0
|
|
20250212,173300,182393426,688,688,688,688,0
|
|
20250212,173200,182393426,688,688,688,688,0
|
|
20250212,173100,182393426,688,688,688,688,0
|
|
20250212,173000,182393426,688,688,688,688,0
|
|
20250212,172900,182393426,688,688,688,688,0
|
|
20250212,172800,182393426,688,688,688,688,0
|
|
20250212,172700,182393426,688,688,688,688,0
|
|
20250212,172600,182393426,688,688,688,688,0
|
|
20250212,172500,182393426,688,688,688,688,0
|
|
20250212,172400,182393426,688,688,688,688,0
|
|
20250212,172300,182393426,688,688,688,688,0
|
|
20250212,172200,182393426,688,688,688,688,4478
|
|
20250212,172100,182393426,688,688,688,688,0
|
|
20250212,172000,182393426,688,688,688,688,0
|
|
20250212,171900,182393426,688,688,688,688,0
|
|
20250212,171800,182393426,688,688,688,688,0
|
|
20250212,171700,182393426,688,688,688,688,0
|
|
20250212,171600,182393426,688,688,688,688,0
|
|
20250212,171500,182393426,688,688,688,688,0
|
|
20250212,171400,182393426,688,688,688,688,0
|
|
20250212,171300,182393426,688,688,688,688,0
|
|
20250212,171200,182393426,688,688,688,688,0
|
|
20250212,171100,182393426,688,688,688,688,0
|
|
20250212,171000,182393426,688,688,688,688,0
|
|
20250212,170900,182393426,688,688,688,688,0
|
|
20250212,170800,182393426,688,688,688,688,0
|
|
20250212,170700,182393426,688,688,688,688,0
|
|
20250212,170600,182393426,688,688,688,688,0
|
|
20250212,170500,182393426,688,688,688,688,0
|
|
20250212,170400,182393426,688,688,688,688,0
|
|
20250212,170300,182393426,688,688,688,688,0
|
|
20250212,170200,182393426,688,688,688,688,0
|
|
20250212,170100,182393426,688,688,688,688,0
|
|
20250212,170000,182393426,688,688,688,688,0
|
|
20250212,165900,182393426,688,688,688,688,0
|
|
20250212,165800,182393426,688,688,688,688,0
|
|
20250212,165700,182393426,688,688,688,688,0
|
|
20250212,165600,182393426,688,688,688,688,0
|
|
20250212,165500,182393426,688,688,688,688,0
|
|
20250212,165400,182393426,688,688,688,688,0
|
|
20250212,165300,182393426,688,688,688,688,0
|
|
20250212,165200,182393426,688,688,688,688,4478
|
|
20250212,165100,182393426,688,688,688,688,0
|
|
20250212,165000,182393426,688,688,688,688,0
|
|
20250212,164900,182393426,688,688,688,688,0
|
|
20250212,164800,182393426,688,688,688,688,0
|
|
20250212,164700,182393426,688,688,688,688,0
|
|
20250212,164600,182393426,688,688,688,688,0
|
|
20250212,164500,182393426,688,688,688,688,0
|
|
20250212,164400,182393426,688,688,688,688,0
|
|
20250212,164300,182393426,688,688,688,688,0
|
|
20250212,164200,182393426,688,688,688,688,0
|
|
20250212,164100,182393426,688,688,688,688,0
|
|
20250212,164000,182393426,688,688,688,688,0
|
|
20250212,163900,182393426,688,688,688,688,0
|
|
20250212,163800,182393426,688,688,688,688,0
|
|
20250212,163700,182393426,688,688,688,688,0
|
|
20250212,163600,182393426,688,688,688,688,0
|
|
20250212,163500,182393426,688,688,688,688,0
|
|
20250212,163400,182393426,688,688,688,688,0
|
|
20250212,163300,182393426,688,688,688,688,0
|
|
20250212,163200,182393426,688,688,688,688,0
|
|
20250212,163100,182393426,688,688,688,688,0
|
|
20250212,163000,182393426,688,688,688,688,0
|
|
20250212,162900,182393426,688,688,688,688,0
|
|
20250212,162800,182393426,688,688,688,688,0
|
|
20250212,162700,182393426,688,688,688,688,0
|
|
20250212,162600,182393426,688,688,688,688,0
|
|
20250212,162500,182393426,688,688,688,688,0
|
|
20250212,162400,182393426,688,688,688,688,0
|
|
20250212,162300,182393426,688,688,688,688,0
|
|
20250212,162200,182393426,688,688,688,688,4478
|
|
20250212,162100,182393426,688,688,688,688,0
|
|
20250212,162000,182393426,688,688,688,688,0
|
|
20250212,161900,182393426,688,688,688,688,0
|
|
20250212,161800,182393426,688,688,688,688,0
|
|
20250212,161700,182393426,688,688,688,688,0
|
|
20250212,161600,182393426,688,688,688,688,0
|
|
20250212,161500,182393426,688,688,688,688,0
|
|
20250212,161400,182393426,688,688,688,688,0
|
|
20250212,161300,182393426,688,688,688,688,0
|
|
20250212,161200,182393426,688,688,688,688,0
|
|
20250212,161100,182393426,688,688,688,688,0
|
|
20250212,161000,182393426,688,688,688,688,0
|
|
20250212,160900,182393426,688,688,688,688,0
|
|
20250212,160800,182393426,688,688,688,688,0
|
|
20250212,160700,182393426,688,688,688,688,0
|
|
20250212,160600,182393426,688,688,688,688,0
|
|
20250212,160500,182393426,688,688,688,688,0
|
|
20250212,160400,182393426,688,688,688,688,0
|
|
20250212,160300,182393426,688,688,688,688,0
|
|
20250212,160200,182393426,688,688,688,688,0
|
|
20250212,160100,182393426,688,688,688,688,0
|
|
20250212,160000,182393426,688,688,688,688,0
|
|
20250212,155900,182393426,688,688,688,688,0
|
|
20250212,155800,182393426,688,688,688,688,0
|
|
20250212,155700,182393426,688,688,688,688,0
|
|
20250212,155600,182393426,688,688,688,688,0
|
|
20250212,155500,182393426,688,688,688,688,0
|
|
20250212,155400,182393426,688,688,688,688,0
|
|
20250212,155300,182393426,688,688,688,688,0
|
|
20250212,155200,182393426,688,688,688,688,4478
|
|
20250212,155100,182393426,688,688,688,688,0
|
|
20250212,155000,182393426,688,688,688,688,0
|
|
20250212,154900,182393426,688,688,688,688,0
|
|
20250212,154800,182393426,688,688,688,688,0
|
|
20250212,154700,182393426,688,688,688,688,0
|
|
20250212,154600,182393426,688,688,688,688,0
|
|
20250212,154500,182393426,688,688,688,688,0
|
|
20250212,154400,182393426,688,688,688,688,0
|
|
20250212,154300,182393426,688,688,688,688,0
|
|
20250212,154200,182393426,688,688,688,688,0
|
|
20250212,154100,182393426,688,688,688,688,0
|
|
20250212,154000,182393426,688,688,688,688,0
|
|
20250212,153900,182393426,688,688,688,688,0
|
|
20250212,153800,182393426,688,688,688,688,0
|
|
20250212,153700,182393426,688,688,688,688,0
|
|
20250212,153600,182393426,688,688,688,688,0
|
|
20250212,153500,182393426,688,688,688,688,0
|
|
20250212,153400,182393426,688,688,688,688,0
|
|
20250212,153300,182393426,688,688,688,688,0
|
|
20250212,153200,182393426,688,688,688,688,0
|
|
20250212,153100,182393426,688,688,688,688,0
|
|
20250212,153000,182393426,688,688,688,688,4478
|
|
20250212,152900,179312562,692,692,692,692,0
|
|
20250212,152800,179312562,692,692,692,692,0
|
|
20250212,152700,179312562,692,692,692,692,0
|
|
20250212,152600,179312562,692,692,692,692,0
|
|
20250212,152500,179312562,692,692,692,692,0
|
|
20250212,152400,179312562,692,692,692,692,0
|
|
20250212,152300,179312562,692,692,692,692,0
|
|
20250212,152200,179312562,692,692,692,692,0
|
|
20250212,152100,179312562,692,692,692,692,0
|
|
20250212,152000,179312562,692,692,692,692,0
|
|
20250212,151900,179312562,692,692,692,692,400
|
|
20250212,151800,179035762,692,692,692,692,8
|
|
20250212,151700,179030226,692,694,694,691,594
|
|
20250212,151600,178619668,693,695,695,693,102
|
|
20250212,151500,178548978,692,696,696,692,313
|
|
20250212,151400,178331482,696,695,696,695,3
|
|
20250212,151300,178329395,690,695,695,688,2058
|
|
20250212,151200,176911466,696,696,696,696,3
|
|
20250212,151100,176909378,695,695,696,695,3403
|
|
20250212,151000,174544291,695,695,695,695,100
|
|
20250212,150900,174474791,695,691,695,691,60
|
|
20250212,150800,174433319,691,695,696,691,3055
|
|
20250212,150700,172322091,695,695,695,695,50
|
|
20250212,150600,172287341,696,696,696,696,0
|
|
20250212,150500,172287341,696,695,696,695,153
|
|
20250212,150400,172181003,695,695,695,691,71
|
|
20250212,150300,172131662,696,696,696,696,0
|
|
20250212,150200,172131662,696,695,696,695,42
|
|
20250212,150100,172102466,695,695,696,695,3110
|
|
20250212,150000,169938054,695,695,695,695,0
|
|
20250212,145900,169938054,695,695,695,695,900
|
|
20250212,145800,169312554,695,695,695,695,100
|
|
20250212,145700,169243054,695,695,695,695,100
|
|
20250212,145600,169173554,695,695,695,695,0
|
|
20250212,145500,169173554,695,695,695,695,200
|
|
20250212,145400,169034554,695,694,695,694,413
|
|
20250212,145300,168747529,690,690,690,690,2
|
|
20250212,145200,168746149,694,694,694,694,5
|
|
20250212,145100,168742679,689,689,689,689,0
|
|
20250212,145000,168742679,689,689,689,689,0
|
|
20250212,144900,168742679,689,695,695,689,4
|
|
20250212,144800,168739905,694,694,694,694,2
|
|
20250212,144700,168738517,695,694,695,694,9
|
|
20250212,144600,168732268,689,689,689,689,2
|
|
20250212,144500,168730890,695,695,695,695,0
|
|
20250212,144400,168730890,695,695,695,695,0
|
|
20250212,144300,168730890,695,695,695,695,0
|
|
20250212,144200,168730890,695,694,695,694,10
|
|
20250212,144100,168723944,695,695,695,695,2
|
|
20250212,144000,168722554,695,688,695,688,103
|
|
20250212,143900,168651669,688,688,688,688,1057
|
|
20250212,143800,167924453,696,696,696,696,0
|
|
20250212,143700,167924453,696,690,696,688,7197
|
|
20250212,143600,162968166,696,696,696,696,0
|
|
20250212,143500,162968166,696,696,696,696,0
|
|
20250212,143400,162968166,696,696,696,696,0
|
|
20250212,143300,162968166,696,696,696,696,0
|
|
20250212,143200,162968166,696,695,696,695,10
|
|
20250212,143100,162961209,696,696,696,696,0
|
|
20250212,143000,162961209,696,696,696,696,0
|
|
20250212,142900,162961209,696,696,696,696,0
|
|
20250212,142800,162961209,696,696,696,696,0
|
|
20250212,142700,162961209,696,696,696,696,45
|
|
20250212,142600,162929889,696,696,696,696,0
|
|
20250212,142500,162929889,696,696,696,696,0
|
|
20250212,142400,162929889,696,696,696,696,89
|
|
20250212,142300,162867945,696,696,696,696,1
|
|
20250212,142200,162867249,696,696,696,696,5
|
|
20250212,142100,162863769,696,696,696,696,0
|
|
20250212,142000,162863769,696,696,696,696,3
|
|
20250212,141900,162861681,695,695,695,695,0
|
|
20250212,141800,162861681,695,695,695,695,0
|
|
20250212,141700,162861681,695,695,695,695,1377
|
|
20250212,141600,161904666,695,695,695,695,0
|
|
20250212,141500,161904666,695,695,695,695,0
|
|
20250212,141400,161904666,695,695,695,695,0
|
|
20250212,141300,161904666,695,695,695,695,0
|
|
20250212,141200,161904666,695,693,695,693,1045
|
|
20250212,141100,161178591,695,695,695,695,0
|
|
20250212,141000,161178591,695,695,695,695,0
|
|
20250212,140900,161178591,695,695,695,695,0
|
|
20250212,140800,161178591,695,696,696,686,70001
|
|
20250212,140700,112874119,699,698,699,698,2000
|
|
20250212,140600,111476219,699,699,699,699,0
|
|
20250212,140500,111476219,699,699,699,699,0
|
|
20250212,140400,111476219,699,699,699,699,0
|
|
20250212,140300,111476219,699,699,699,699,0
|
|
20250212,140200,111476219,699,699,699,699,5
|
|
20250212,140100,111472724,699,699,699,699,0
|
|
20250212,140000,111472724,699,699,699,699,0
|
|
20250212,135900,111472724,699,699,699,699,16
|
|
20250212,135800,111461540,699,699,699,699,0
|
|
20250212,135700,111461540,699,699,699,699,0
|
|
20250212,135600,111461540,699,699,699,699,7
|
|
20250212,135500,111456647,699,699,699,699,0
|
|
20250212,135400,111456647,699,699,699,699,0
|
|
20250212,135300,111456647,699,699,699,699,0
|
|
20250212,135200,111456647,699,699,699,699,5
|
|
20250212,135100,111453152,699,699,699,699,0
|
|
20250212,135000,111453152,699,699,699,699,0
|
|
20250212,134900,111453152,699,699,699,699,0
|
|
20250212,134800,111453152,699,699,699,699,0
|
|
20250212,134700,111453152,699,699,699,699,0
|
|
20250212,134600,111453152,699,699,699,699,0
|
|
20250212,134500,111453152,699,699,699,699,0
|
|
20250212,134400,111453152,699,699,699,699,0
|
|
20250212,134300,111453152,699,699,699,699,0
|
|
20250212,134200,111453152,699,699,699,699,5
|
|
20250212,134100,111449657,699,699,699,699,0
|
|
20250212,134000,111449657,699,699,699,699,0
|
|
20250212,133900,111449657,699,699,699,699,0
|
|
20250212,133800,111449657,699,699,699,699,0
|
|
20250212,133700,111449657,699,699,699,699,0
|
|
20250212,133600,111449657,699,699,699,699,0
|
|
20250212,133500,111449657,699,699,699,699,0
|
|
20250212,133400,111449657,699,699,699,699,0
|
|
20250212,133300,111449657,699,699,699,699,0
|
|
20250212,133200,111449657,699,699,699,699,6
|
|
20250212,133100,111445463,699,698,699,696,7723
|
|
20250212,133000,106068806,699,699,699,699,5
|
|
20250212,132900,106065311,698,698,698,698,0
|
|
20250212,132800,106065311,698,698,698,698,275
|
|
20250212,132700,105873361,698,698,698,698,421
|
|
20250212,132600,105579503,698,698,698,698,92
|
|
20250212,132500,105515287,698,698,698,698,102
|
|
20250212,132400,105444091,698,698,698,698,0
|
|
20250212,132300,105444091,698,698,698,698,3490
|
|
20250212,132200,103008071,698,698,698,698,4
|
|
20250212,132100,103005279,698,698,698,698,0
|
|
20250212,132000,103005279,698,698,698,698,500
|
|
20250212,131900,102656279,698,698,698,698,0
|
|
20250212,131800,102656279,698,698,698,698,0
|
|
20250212,131700,102656279,698,698,698,698,0
|
|
20250212,131600,102656279,698,698,698,698,48
|
|
20250212,131500,102622775,698,698,698,698,0
|
|
20250212,131400,102622775,698,698,698,698,0
|
|
20250212,131300,102622775,698,698,698,698,0
|
|
20250212,131200,102622775,698,698,698,698,6
|
|
20250212,131100,102618587,697,697,697,697,0
|
|
20250212,131000,102618587,697,697,697,697,0
|
|
20250212,130900,102618587,697,697,697,697,5
|
|
20250212,130800,102615102,698,698,698,698,0
|
|
20250212,130700,102615102,698,698,698,698,0
|
|
20250212,130600,102615102,698,698,698,698,0
|
|
20250212,130500,102615102,698,698,698,698,35
|
|
20250212,130400,102590672,698,698,698,698,44
|
|
20250212,130300,102559960,698,698,698,698,15
|
|
20250212,130200,102549490,698,698,698,698,5
|
|
20250212,130100,102546000,698,698,698,698,3
|
|
20250212,130000,102543906,696,696,696,696,200
|
|
20250212,125900,102404706,696,696,696,696,0
|
|
20250212,125800,102404706,696,696,696,696,0
|
|
20250212,125700,102404706,696,696,696,696,0
|
|
20250212,125600,102404706,696,696,696,696,0
|
|
20250212,125500,102404706,696,696,696,696,1020
|
|
20250212,125400,101694786,698,698,698,698,0
|
|
20250212,125300,101694786,698,698,698,698,0
|
|
20250212,125200,101694786,698,698,698,698,4
|
|
20250212,125100,101691994,698,698,698,698,0
|
|
20250212,125000,101691994,698,698,698,698,0
|
|
20250212,124900,101691994,698,698,698,698,0
|
|
20250212,124800,101691994,698,698,698,698,0
|
|
20250212,124700,101691994,698,698,698,698,0
|
|
20250212,124600,101691994,698,698,698,698,0
|
|
20250212,124500,101691994,698,696,698,696,31
|
|
20250212,124400,101670416,697,697,697,697,1
|
|
20250212,124300,101669719,697,697,697,697,770
|
|
20250212,124200,101133029,698,698,698,698,6
|
|
20250212,124100,101128841,694,694,694,694,0
|
|
20250212,124000,101128841,694,694,694,694,0
|
|
20250212,123900,101128841,694,694,694,694,0
|
|
20250212,123800,101128841,694,694,694,694,664
|
|
20250212,123700,100668025,694,694,694,694,265
|
|
20250212,123600,100484115,698,698,698,698,1
|
|
20250212,123500,100483417,698,698,698,698,0
|
|
20250212,123400,100483417,698,698,698,698,0
|
|
20250212,123300,100483417,698,698,698,698,0
|
|
20250212,123200,100483417,698,698,698,698,5
|
|
20250212,123100,100479927,694,694,694,694,0
|
|
20250212,123000,100479927,694,694,694,694,0
|
|
20250212,122900,100479927,694,694,694,694,75
|
|
20250212,122800,100427877,697,697,697,697,0
|
|
20250212,122700,100427877,697,697,697,697,0
|
|
20250212,122600,100427877,697,697,697,697,0
|
|
20250212,122500,100427877,697,697,697,697,400
|
|
20250212,122400,100149077,697,697,697,697,0
|
|
20250212,122300,100149077,697,697,697,697,0
|
|
20250212,122200,100149077,697,694,697,694,190
|
|
20250212,122100,100017205,697,697,697,697,0
|
|
20250212,122000,100017205,697,697,697,697,0
|
|
20250212,121900,100017205,697,697,697,697,9
|
|
20250212,121800,100010932,697,697,697,697,0
|
|
20250212,121700,100010932,697,697,697,697,0
|
|
20250212,121600,100010932,697,697,697,697,11
|
|
20250212,121500,100003265,697,697,697,697,0
|
|
20250212,121400,100003265,697,697,697,697,0
|
|
20250212,121300,100003265,697,697,697,697,0
|
|
20250212,121200,100003265,697,697,697,697,6
|
|
20250212,121100,99999083,694,694,694,694,0
|
|
20250212,121000,99999083,694,694,694,694,0
|
|
20250212,120900,99999083,694,694,694,694,0
|
|
20250212,120800,99999083,694,694,694,694,0
|
|
20250212,120700,99999083,694,694,694,694,463
|
|
20250212,120600,99677761,699,699,699,699,0
|
|
20250212,120500,99677761,699,699,699,699,0
|
|
20250212,120400,99677761,699,699,699,699,0
|
|
20250212,120300,99677761,699,699,699,699,0
|
|
20250212,120200,99677761,699,699,699,699,5
|
|
20250212,120100,99674266,693,693,693,693,0
|
|
20250212,120000,99674266,693,693,693,693,1
|
|
20250212,115900,99673573,693,693,693,693,0
|
|
20250212,115800,99673573,693,693,693,693,0
|
|
20250212,115700,99673573,693,693,693,693,0
|
|
20250212,115600,99673573,693,693,693,693,2902
|
|
20250212,115500,97662487,693,693,693,693,0
|
|
20250212,115400,97662487,693,694,694,693,265
|
|
20250212,115300,97478841,699,699,699,699,0
|
|
20250212,115200,97478841,699,699,699,694,44
|
|
20250212,115100,97448250,694,694,694,694,0
|
|
20250212,115000,97448250,694,694,694,694,0
|
|
20250212,114900,97448250,694,694,694,694,0
|
|
20250212,114800,97448250,694,694,694,694,0
|
|
20250212,114700,97448250,694,694,694,694,0
|
|
20250212,114600,97448250,694,694,694,694,0
|
|
20250212,114500,97448250,694,694,694,694,0
|
|
20250212,114400,97448250,694,694,694,694,160
|
|
20250212,114300,97337210,699,699,699,699,0
|
|
20250212,114200,97337210,699,699,699,699,5
|
|
20250212,114100,97333715,695,695,695,695,0
|
|
20250212,114000,97333715,695,695,695,695,219
|
|
20250212,113900,97181510,699,699,699,699,0
|
|
20250212,113800,97181510,699,699,699,699,0
|
|
20250212,113700,97181510,699,699,699,699,0
|
|
20250212,113600,97181510,699,699,699,699,0
|
|
20250212,113500,97181510,699,699,699,699,0
|
|
20250212,113400,97181510,699,699,699,699,0
|
|
20250212,113300,97181510,699,699,699,699,0
|
|
20250212,113200,97181510,699,699,699,699,5
|
|
20250212,113100,97178015,695,695,695,695,0
|
|
20250212,113000,97178015,695,695,695,695,104
|
|
20250212,112900,97105735,701,701,701,701,0
|
|
20250212,112800,97105735,701,701,701,701,0
|
|
20250212,112700,97105735,701,700,701,700,20001
|
|
20250212,112600,83105034,694,694,694,694,0
|
|
20250212,112500,83105034,694,694,694,694,1599
|
|
20250212,112400,81995328,694,694,694,694,3
|
|
20250212,112300,81993246,700,700,700,700,0
|
|
20250212,112200,81993246,700,700,700,700,5
|
|
20250212,112100,81989746,700,700,700,700,0
|
|
20250212,112000,81989746,700,700,700,700,1
|
|
20250212,111900,81989046,699,699,699,699,0
|
|
20250212,111800,81989046,699,699,699,699,0
|
|
20250212,111700,81989046,699,699,699,699,3008
|
|
20250212,111600,79886454,699,699,699,699,4
|
|
20250212,111500,79883658,699,699,699,699,0
|
|
20250212,111400,79883658,699,699,699,699,0
|
|
20250212,111300,79883658,699,699,699,699,0
|
|
20250212,111200,79883658,699,699,699,699,4
|
|
20250212,111100,79880862,699,699,699,699,1
|
|
20250212,111000,79880163,694,694,694,694,0
|
|
20250212,110900,79880163,694,694,694,694,0
|
|
20250212,110800,79880163,694,694,694,694,0
|
|
20250212,110700,79880163,694,694,694,694,1
|
|
20250212,110600,79879469,694,695,695,694,1300
|
|
20250212,110500,78977268,694,694,694,694,0
|
|
20250212,110400,78977268,694,694,694,694,0
|
|
20250212,110300,78977268,694,694,694,694,0
|
|
20250212,110200,78977268,694,694,694,694,0
|
|
20250212,110100,78977268,694,694,694,694,0
|
|
20250212,110000,78977268,694,694,694,694,0
|
|
20250212,105900,78977268,694,694,694,694,0
|
|
20250212,105800,78977268,694,694,694,694,0
|
|
20250212,105700,78977268,694,694,694,694,0
|
|
20250212,105600,78977268,694,694,694,694,1
|
|
20250212,105500,78976574,699,699,699,699,0
|
|
20250212,105400,78976574,699,699,699,699,0
|
|
20250212,105300,78976574,699,699,699,699,0
|
|
20250212,105200,78976574,699,699,699,699,0
|
|
20250212,105100,78976574,699,699,699,699,0
|
|
20250212,105000,78976574,699,699,699,699,43
|
|
20250212,104900,78946517,699,699,699,699,0
|
|
20250212,104800,78946517,699,699,699,699,0
|
|
20250212,104700,78946517,699,699,699,699,0
|
|
20250212,104600,78946517,699,699,699,699,0
|
|
20250212,104500,78946517,699,699,699,699,5
|
|
20250212,104400,78943022,698,698,698,698,0
|
|
20250212,104300,78943022,698,698,698,698,0
|
|
20250212,104200,78943022,698,697,698,697,429
|
|
20250212,104100,78643585,698,698,698,698,0
|
|
20250212,104000,78643585,698,698,698,698,0
|
|
20250212,103900,78643585,698,698,698,698,0
|
|
20250212,103800,78643585,698,698,698,698,0
|
|
20250212,103700,78643585,698,698,698,698,0
|
|
20250212,103600,78643585,698,698,698,698,0
|
|
20250212,103500,78643585,698,698,698,698,0
|
|
20250212,103400,78643585,698,698,698,698,0
|
|
20250212,103300,78643585,698,698,698,698,0
|
|
20250212,103200,78643585,698,698,698,698,3
|
|
20250212,103100,78641491,693,693,693,693,7
|
|
20250212,103000,78636640,699,699,699,699,0
|
|
20250212,102900,78636640,699,699,699,699,0
|
|
20250212,102800,78636640,699,699,699,699,3
|
|
20250212,102700,78634543,694,694,694,694,5000
|
|
20250212,102600,75164543,700,700,700,700,0
|
|
20250212,102500,75164543,700,700,700,700,0
|
|
20250212,102400,75164543,700,700,700,700,3
|
|
20250212,102300,75162443,694,694,694,694,0
|
|
20250212,102200,75162443,694,695,695,694,2000
|
|
20250212,102100,73773248,695,695,695,695,300
|
|
20250212,102000,73564748,695,697,700,695,2238
|
|
20250212,101900,72006581,697,697,697,697,0
|
|
20250212,101800,72006581,697,697,697,697,1
|
|
20250212,101700,72005884,700,700,700,700,0
|
|
20250212,101600,72005884,700,700,700,700,0
|
|
20250212,101500,72005884,700,700,700,700,0
|
|
20250212,101400,72005884,700,700,700,700,0
|
|
20250212,101300,72005884,700,700,700,700,150
|
|
20250212,101200,71900884,697,697,697,697,0
|
|
20250212,101100,71900884,697,697,697,697,0
|
|
20250212,101000,71900884,697,697,697,697,130
|
|
20250212,100900,71810274,700,700,700,700,0
|
|
20250212,100800,71810274,700,700,700,700,2
|
|
20250212,100700,71808874,700,700,700,700,1000
|
|
20250212,100600,71108874,700,700,700,700,0
|
|
20250212,100500,71108874,700,700,700,700,0
|
|
20250212,100400,71108874,700,700,700,700,1
|
|
20250212,100300,71108174,698,698,698,698,1361
|
|
20250212,100200,70158196,698,698,698,698,2939
|
|
20250212,100100,68106774,700,700,700,700,0
|
|
20250212,100000,68106774,700,700,700,700,0
|
|
20250212,095900,68106774,700,700,700,700,5000
|
|
20250212,095800,64606774,700,700,700,700,0
|
|
20250212,095700,64606774,700,700,700,700,0
|
|
20250212,095600,64606774,700,700,700,700,0
|
|
20250212,095500,64606774,700,700,700,700,8
|
|
20250212,095400,64601174,695,697,697,695,2640
|
|
20250212,095300,62765671,700,700,700,700,0
|
|
20250212,095200,62765671,700,700,700,700,0
|
|
20250212,095100,62765671,700,700,700,700,0
|
|
20250212,095000,62765671,700,700,700,700,1092
|
|
20250212,094900,62001271,701,701,701,701,0
|
|
20250212,094800,62001271,701,701,701,701,0
|
|
20250212,094700,62001271,701,701,701,701,3003
|
|
20250212,094600,59896168,701,701,701,697,54
|
|
20250212,094500,59858318,703,703,703,703,0
|
|
20250212,094400,59858318,703,703,703,703,0
|
|
20250212,094300,59858318,703,703,703,703,1
|
|
20250212,094200,59857615,703,703,703,703,69
|
|
20250212,094100,59809108,705,705,705,700,308
|
|
20250212,094000,59593468,700,700,700,700,0
|
|
20250212,093900,59593468,700,705,705,700,501
|
|
20250212,093800,59242763,705,705,705,704,743
|
|
20250212,093700,58718949,705,699,705,699,24946
|
|
20250212,093600,41223658,699,699,699,699,13
|
|
20250212,093500,41214571,699,699,699,699,91
|
|
20250212,093400,41150962,699,699,699,699,15
|
|
20250212,093300,41140477,699,699,699,699,6
|
|
20250212,093200,41136283,694,694,694,694,0
|
|
20250212,093100,41136283,694,694,694,694,2340
|
|
20250212,093000,39512323,699,699,699,699,206
|
|
20250212,092900,39368329,699,697,699,697,11312
|
|
20250212,092800,31472692,697,697,697,697,3
|
|
20250212,092700,31470601,691,691,691,691,0
|
|
20250212,092600,31470601,691,691,691,691,131
|
|
20250212,092500,31380080,698,698,698,698,0
|
|
20250212,092400,31380080,698,698,698,698,3
|
|
20250212,092300,31377986,698,698,698,698,0
|
|
20250212,092200,31377986,698,694,698,694,20005
|
|
20250212,092100,17446499,694,694,694,694,5020
|
|
20250212,092000,13962619,694,694,694,694,3
|
|
20250212,091900,13960537,690,690,690,690,5000
|
|
20250212,091800,10510537,694,694,694,694,3
|
|
20250212,091700,10508455,687,694,694,687,7600
|
|
20250212,091600,5238035,694,694,694,694,9
|
|
20250212,091500,5231789,695,695,695,695,0
|
|
20250212,091400,5231789,695,695,695,695,2
|
|
20250212,091300,5230399,696,696,696,696,0
|
|
20250212,091200,5230399,696,696,696,696,3
|
|
20250212,091100,5228311,690,692,692,685,1277
|
|
20250212,091000,4349664,699,692,699,692,381
|
|
20250212,090900,4085977,699,693,699,691,2138
|
|
20250212,090800,2607499,699,699,699,699,4
|
|
20250212,090700,2604703,694,699,700,694,2607
|
|
20250212,090600,795010,699,699,699,699,0
|
|
20250212,090500,795010,699,699,699,699,10
|
|
20250212,090400,788020,699,699,699,699,60
|
|
20250212,090300,746080,699,699,699,694,16
|
|
20250212,090200,734946,694,694,694,694,100
|
|
20250212,090100,665546,694,694,694,694,840
|
|
20250212,090000,82586,694,694,694,694,119
|