595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185200,1246850053,686,686,686,686,15336
|
|
20250206,185100,1246850053,686,686,686,686,0
|
|
20250206,185000,1246850053,686,686,686,686,0
|
|
20250206,184900,1246850053,686,686,686,686,0
|
|
20250206,184800,1246850053,686,686,686,686,0
|
|
20250206,184700,1246850053,686,686,686,686,0
|
|
20250206,184600,1246850053,686,686,686,686,0
|
|
20250206,184500,1246850053,686,686,686,686,0
|
|
20250206,184400,1246850053,686,686,686,686,0
|
|
20250206,184300,1246850053,686,686,686,686,0
|
|
20250206,184200,1246850053,686,686,686,686,0
|
|
20250206,184100,1246850053,686,686,686,686,0
|
|
20250206,184000,1246850053,686,686,686,686,0
|
|
20250206,183900,1246850053,686,686,686,686,0
|
|
20250206,183800,1246850053,686,686,686,686,0
|
|
20250206,183700,1246850053,686,686,686,686,0
|
|
20250206,183600,1246850053,686,686,686,686,0
|
|
20250206,183500,1246850053,686,686,686,686,0
|
|
20250206,183400,1246850053,686,686,686,686,0
|
|
20250206,183300,1246850053,686,686,686,686,0
|
|
20250206,183200,1246850053,686,686,686,686,0
|
|
20250206,183100,1246850053,686,686,686,686,0
|
|
20250206,183000,1246850053,686,686,686,686,0
|
|
20250206,182900,1246850053,686,686,686,686,0
|
|
20250206,182800,1246850053,686,686,686,686,0
|
|
20250206,182700,1246850053,686,686,686,686,0
|
|
20250206,182600,1246850053,686,686,686,686,0
|
|
20250206,182500,1246850053,686,686,686,686,0
|
|
20250206,182400,1246850053,686,686,686,686,0
|
|
20250206,182300,1246850053,686,686,686,686,0
|
|
20250206,182200,1246850053,686,686,686,686,15336
|
|
20250206,182100,1246850053,686,686,686,686,0
|
|
20250206,182000,1246850053,686,686,686,686,0
|
|
20250206,181900,1246850053,686,686,686,686,0
|
|
20250206,181800,1246850053,686,686,686,686,0
|
|
20250206,181700,1246850053,686,686,686,686,0
|
|
20250206,181600,1246850053,686,686,686,686,0
|
|
20250206,181500,1246850053,686,686,686,686,0
|
|
20250206,181400,1246850053,686,686,686,686,0
|
|
20250206,181300,1246850053,686,686,686,686,0
|
|
20250206,181200,1246850053,686,686,686,686,0
|
|
20250206,181100,1246850053,686,686,686,686,0
|
|
20250206,181000,1246850053,686,686,686,686,0
|
|
20250206,180900,1246850053,686,686,686,686,0
|
|
20250206,180800,1246850053,686,686,686,686,0
|
|
20250206,180700,1246850053,686,686,686,686,0
|
|
20250206,180600,1246850053,686,686,686,686,0
|
|
20250206,180500,1246850053,686,686,686,686,0
|
|
20250206,180400,1246850053,686,686,686,686,0
|
|
20250206,180300,1246850053,686,686,686,686,0
|
|
20250206,180200,1246850053,686,686,686,686,0
|
|
20250206,180100,1246850053,686,686,686,686,0
|
|
20250206,180000,1246850053,686,686,686,686,0
|
|
20250206,175900,1246850053,686,686,686,686,0
|
|
20250206,175800,1246850053,686,686,686,686,0
|
|
20250206,175700,1246850053,686,686,686,686,0
|
|
20250206,175600,1246850053,686,686,686,686,0
|
|
20250206,175500,1246850053,686,686,686,686,0
|
|
20250206,175400,1246850053,686,686,686,686,0
|
|
20250206,175300,1246850053,686,686,686,686,0
|
|
20250206,175200,1246850053,686,686,686,686,15336
|
|
20250206,175100,1246850053,686,686,686,686,0
|
|
20250206,175000,1246850053,686,686,686,686,0
|
|
20250206,174900,1246850053,686,686,686,686,0
|
|
20250206,174800,1246850053,686,686,686,686,0
|
|
20250206,174700,1246850053,686,686,686,686,0
|
|
20250206,174600,1246850053,686,686,686,686,0
|
|
20250206,174500,1246850053,686,686,686,686,0
|
|
20250206,174400,1246850053,686,686,686,686,0
|
|
20250206,174300,1246850053,686,686,686,686,0
|
|
20250206,174200,1246850053,686,686,686,686,0
|
|
20250206,174100,1246850053,686,686,686,686,0
|
|
20250206,174000,1246850053,686,686,686,686,0
|
|
20250206,173900,1246850053,686,686,686,686,0
|
|
20250206,173800,1246850053,686,686,686,686,0
|
|
20250206,173700,1246850053,686,686,686,686,0
|
|
20250206,173600,1246850053,686,686,686,686,0
|
|
20250206,173500,1246850053,686,686,686,686,0
|
|
20250206,173400,1246850053,686,686,686,686,0
|
|
20250206,173300,1246850053,686,686,686,686,0
|
|
20250206,173200,1246850053,686,686,686,686,0
|
|
20250206,173100,1246850053,686,686,686,686,0
|
|
20250206,173000,1246850053,686,686,686,686,0
|
|
20250206,172900,1246850053,686,686,686,686,0
|
|
20250206,172800,1246850053,686,686,686,686,0
|
|
20250206,172700,1246850053,686,686,686,686,0
|
|
20250206,172600,1246850053,686,686,686,686,0
|
|
20250206,172500,1246850053,686,686,686,686,0
|
|
20250206,172400,1246850053,686,686,686,686,0
|
|
20250206,172300,1246850053,686,686,686,686,0
|
|
20250206,172200,1246850053,686,686,686,686,15336
|
|
20250206,172100,1246850053,686,686,686,686,0
|
|
20250206,172000,1246850053,686,686,686,686,0
|
|
20250206,171900,1246850053,686,686,686,686,0
|
|
20250206,171800,1246850053,686,686,686,686,0
|
|
20250206,171700,1246850053,686,686,686,686,0
|
|
20250206,171600,1246850053,686,686,686,686,0
|
|
20250206,171500,1246850053,686,686,686,686,0
|
|
20250206,171400,1246850053,686,686,686,686,0
|
|
20250206,171300,1246850053,686,686,686,686,0
|
|
20250206,171200,1246850053,686,686,686,686,0
|
|
20250206,171100,1246850053,686,686,686,686,0
|
|
20250206,171000,1246850053,686,686,686,686,0
|
|
20250206,170900,1246850053,686,686,686,686,0
|
|
20250206,170800,1246850053,686,686,686,686,0
|
|
20250206,170700,1246850053,686,686,686,686,0
|
|
20250206,170600,1246850053,686,686,686,686,0
|
|
20250206,170500,1246850053,686,686,686,686,0
|
|
20250206,170400,1246850053,686,686,686,686,0
|
|
20250206,170300,1246850053,686,686,686,686,0
|
|
20250206,170200,1246850053,686,686,686,686,0
|
|
20250206,170100,1246850053,686,686,686,686,0
|
|
20250206,170000,1246850053,686,686,686,686,0
|
|
20250206,165900,1246850053,686,686,686,686,0
|
|
20250206,165800,1246850053,686,686,686,686,0
|
|
20250206,165700,1246850053,686,686,686,686,0
|
|
20250206,165600,1246850053,686,686,686,686,0
|
|
20250206,165500,1246850053,686,686,686,686,0
|
|
20250206,165400,1246850053,686,686,686,686,0
|
|
20250206,165300,1246850053,686,686,686,686,0
|
|
20250206,165200,1246850053,686,686,686,686,15336
|
|
20250206,165100,1246850053,686,686,686,686,0
|
|
20250206,165000,1246850053,686,686,686,686,0
|
|
20250206,164900,1246850053,686,686,686,686,0
|
|
20250206,164800,1246850053,686,686,686,686,0
|
|
20250206,164700,1246850053,686,686,686,686,0
|
|
20250206,164600,1246850053,686,686,686,686,0
|
|
20250206,164500,1246850053,686,686,686,686,0
|
|
20250206,164400,1246850053,686,686,686,686,0
|
|
20250206,164300,1246850053,686,686,686,686,0
|
|
20250206,164200,1246850053,686,686,686,686,0
|
|
20250206,164100,1246850053,686,686,686,686,0
|
|
20250206,164000,1246850053,686,686,686,686,0
|
|
20250206,163900,1246850053,686,686,686,686,0
|
|
20250206,163800,1246850053,686,686,686,686,0
|
|
20250206,163700,1246850053,686,686,686,686,0
|
|
20250206,163600,1246850053,686,686,686,686,0
|
|
20250206,163500,1246850053,686,686,686,686,0
|
|
20250206,163400,1246850053,686,686,686,686,0
|
|
20250206,163300,1246850053,686,686,686,686,0
|
|
20250206,163200,1246850053,686,686,686,686,0
|
|
20250206,163100,1246850053,686,686,686,686,0
|
|
20250206,163000,1246850053,686,686,686,686,0
|
|
20250206,162900,1246850053,686,686,686,686,0
|
|
20250206,162800,1246850053,686,686,686,686,0
|
|
20250206,162700,1246850053,686,686,686,686,0
|
|
20250206,162600,1246850053,686,686,686,686,0
|
|
20250206,162500,1246850053,686,686,686,686,0
|
|
20250206,162400,1246850053,686,686,686,686,0
|
|
20250206,162300,1246850053,686,686,686,686,0
|
|
20250206,162200,1246850053,686,686,686,686,15336
|
|
20250206,162100,1246850053,686,686,686,686,0
|
|
20250206,162000,1246850053,686,686,686,686,0
|
|
20250206,161900,1246850053,686,686,686,686,0
|
|
20250206,161800,1246850053,686,686,686,686,0
|
|
20250206,161700,1246850053,686,686,686,686,0
|
|
20250206,161600,1246850053,686,686,686,686,0
|
|
20250206,161500,1246850053,686,686,686,686,0
|
|
20250206,161400,1246850053,686,686,686,686,0
|
|
20250206,161300,1246850053,686,686,686,686,0
|
|
20250206,161200,1246850053,686,686,686,686,0
|
|
20250206,161100,1246850053,686,686,686,686,0
|
|
20250206,161000,1246850053,686,686,686,686,0
|
|
20250206,160900,1246850053,686,686,686,686,0
|
|
20250206,160800,1246850053,686,686,686,686,0
|
|
20250206,160700,1246850053,686,686,686,686,0
|
|
20250206,160600,1246850053,686,686,686,686,0
|
|
20250206,160500,1246850053,686,686,686,686,0
|
|
20250206,160400,1246850053,686,686,686,686,0
|
|
20250206,160300,1246850053,686,686,686,686,0
|
|
20250206,160200,1246850053,686,686,686,686,0
|
|
20250206,160100,1246850053,686,686,686,686,0
|
|
20250206,160000,1246850053,686,686,686,686,0
|
|
20250206,155900,1246850053,686,686,686,686,0
|
|
20250206,155800,1246850053,686,686,686,686,0
|
|
20250206,155700,1246850053,686,686,686,686,0
|
|
20250206,155600,1246850053,686,686,686,686,0
|
|
20250206,155500,1246850053,686,686,686,686,0
|
|
20250206,155400,1246850053,686,686,686,686,0
|
|
20250206,155300,1246850053,686,686,686,686,0
|
|
20250206,155200,1246850053,686,686,686,686,15336
|
|
20250206,155100,1246850053,686,686,686,686,0
|
|
20250206,155000,1246850053,686,686,686,686,0
|
|
20250206,154900,1246850053,686,686,686,686,0
|
|
20250206,154800,1246850053,686,686,686,686,0
|
|
20250206,154700,1246850053,686,686,686,686,0
|
|
20250206,154600,1246850053,686,686,686,686,0
|
|
20250206,154500,1246850053,686,686,686,686,0
|
|
20250206,154400,1246850053,686,686,686,686,0
|
|
20250206,154300,1246850053,686,686,686,686,0
|
|
20250206,154200,1246850053,686,686,686,686,0
|
|
20250206,154100,1246850053,686,686,686,686,0
|
|
20250206,154000,1246850053,686,686,686,686,0
|
|
20250206,153900,1246850053,686,686,686,686,0
|
|
20250206,153800,1246850053,686,686,686,686,0
|
|
20250206,153700,1246850053,686,686,686,686,0
|
|
20250206,153600,1246850053,686,686,686,686,0
|
|
20250206,153500,1246850053,686,686,686,686,0
|
|
20250206,153400,1246850053,686,686,686,686,0
|
|
20250206,153300,1246850053,686,686,686,686,0
|
|
20250206,153200,1246850053,686,686,686,686,0
|
|
20250206,153100,1246850053,686,686,686,686,0
|
|
20250206,153000,1246850053,686,686,686,686,15336
|
|
20250206,152900,1236329557,689,689,689,689,0
|
|
20250206,152800,1236329557,689,689,689,689,0
|
|
20250206,152700,1236329557,689,689,689,689,0
|
|
20250206,152600,1236329557,689,689,689,689,0
|
|
20250206,152500,1236329557,689,689,689,689,0
|
|
20250206,152400,1236329557,689,689,689,689,0
|
|
20250206,152300,1236329557,689,689,689,689,0
|
|
20250206,152200,1236329557,689,689,689,689,0
|
|
20250206,152100,1236329557,689,689,689,689,0
|
|
20250206,152000,1236329557,689,689,689,689,0
|
|
20250206,151900,1236329557,689,688,689,688,3095
|
|
20250206,151800,1234197521,688,688,688,688,2849
|
|
20250206,151700,1232237409,688,687,689,687,9012
|
|
20250206,151600,1226043152,687,686,687,685,6402
|
|
20250206,151500,1221652480,685,687,687,685,535
|
|
20250206,151400,1221285498,688,685,688,685,1939
|
|
20250206,151300,1219955343,685,685,685,685,137
|
|
20250206,151200,1219861498,684,686,686,684,3072
|
|
20250206,151100,1217754141,686,687,688,686,5049
|
|
20250206,151000,1214285507,687,687,687,680,46445
|
|
20250206,150900,1182551652,687,687,687,687,3030
|
|
20250206,150800,1180470042,687,687,687,687,2004
|
|
20250206,150700,1179093294,687,687,687,687,2112
|
|
20250206,150600,1177642350,686,686,686,686,175
|
|
20250206,150500,1177522300,686,686,687,685,5652
|
|
20250206,150400,1173647144,686,687,687,686,624
|
|
20250206,150300,1173218956,687,687,687,687,2000
|
|
20250206,150200,1171844956,687,686,687,686,37
|
|
20250206,150100,1171819569,686,686,687,686,9193
|
|
20250206,150000,1165513170,685,685,685,685,402
|
|
20250206,145900,1165237800,687,686,687,685,1344
|
|
20250206,145800,1164315818,687,687,687,687,4
|
|
20250206,145700,1164313070,687,686,687,686,362
|
|
20250206,145600,1164064638,687,687,687,687,300
|
|
20250206,145500,1163858538,687,687,687,687,0
|
|
20250206,145400,1163858538,687,685,687,683,4816
|
|
20250206,145300,1160554781,680,686,686,680,59711
|
|
20250206,145200,1119784765,686,686,686,686,1
|
|
20250206,145100,1119784079,686,686,686,686,5316
|
|
20250206,145000,1116137303,687,687,687,686,410
|
|
20250206,144900,1115855733,687,687,687,687,22
|
|
20250206,144800,1115840619,687,687,687,687,300
|
|
20250206,144700,1115634519,687,686,687,686,1237
|
|
20250206,144600,1114785701,687,687,687,687,0
|
|
20250206,144500,1114785701,687,687,687,687,0
|
|
20250206,144400,1114785701,687,687,687,686,1560
|
|
20250206,144300,1113714023,687,686,687,686,9799
|
|
20250206,144200,1106991887,687,686,687,686,3688
|
|
20250206,144100,1104458919,687,687,687,687,1
|
|
20250206,144000,1104458232,687,686,687,686,3436
|
|
20250206,143900,1102097701,686,686,686,686,1
|
|
20250206,143800,1102097015,686,686,686,686,1
|
|
20250206,143700,1102096329,685,685,685,685,40
|
|
20250206,143600,1102068929,685,686,686,685,9132
|
|
20250206,143500,1095807691,687,687,687,687,0
|
|
20250206,143400,1095807691,687,686,687,686,2065
|
|
20250206,143300,1094391100,687,687,687,687,0
|
|
20250206,143200,1094391100,687,685,687,685,12
|
|
20250206,143100,1094382866,687,687,687,687,14
|
|
20250206,143000,1094373248,687,687,687,687,0
|
|
20250206,142900,1094373248,687,687,687,687,2111
|
|
20250206,142800,1092922991,685,685,685,685,0
|
|
20250206,142700,1092922991,685,685,685,685,0
|
|
20250206,142600,1092922991,685,685,685,685,5040
|
|
20250206,142500,1089470591,685,686,686,685,3482
|
|
20250206,142400,1087082443,685,686,686,685,15721
|
|
20250206,142300,1076311102,687,688,688,687,5320
|
|
20250206,142200,1072656260,687,687,687,687,0
|
|
20250206,142100,1072656260,687,688,688,687,25856
|
|
20250206,142000,1054882902,688,689,689,688,3617
|
|
20250206,141900,1052391139,690,690,690,690,1
|
|
20250206,141800,1052390449,689,689,689,689,1078
|
|
20250206,141700,1051647707,689,690,690,689,501
|
|
20250206,141600,1051302117,689,689,689,689,1509
|
|
20250206,141500,1050262416,688,688,689,688,16
|
|
20250206,141400,1050251407,688,688,688,688,0
|
|
20250206,141300,1050251407,688,690,690,688,2420
|
|
20250206,141200,1048586389,688,689,689,688,10007
|
|
20250206,141100,1041700517,688,689,689,688,11299
|
|
20250206,141000,1033921575,690,690,690,689,115
|
|
20250206,140900,1033842228,689,689,689,689,6676
|
|
20250206,140800,1029242464,690,690,690,690,4566
|
|
20250206,140700,1026091924,690,691,691,690,5036
|
|
20250206,140600,1022616748,692,692,692,692,185
|
|
20250206,140500,1022488728,692,690,692,690,4
|
|
20250206,140400,1022485966,690,690,690,690,189
|
|
20250206,140300,1022355556,690,690,690,690,0
|
|
20250206,140200,1022355556,690,691,691,690,2183
|
|
20250206,140100,1020849273,691,692,692,691,1344
|
|
20250206,140000,1019920472,692,692,692,692,26
|
|
20250206,135900,1019902480,692,691,692,691,11079
|
|
20250206,135800,1012241556,691,690,691,690,8904
|
|
20250206,135700,1006097794,690,690,690,690,2900
|
|
20250206,135600,1004096794,689,689,689,689,117
|
|
20250206,135500,1004016181,690,690,690,690,160
|
|
20250206,135400,1003905781,689,689,689,689,1961
|
|
20250206,135300,1002554652,689,689,689,689,54
|
|
20250206,135200,1002517446,690,690,690,690,100
|
|
20250206,135100,1002448446,690,691,691,690,27932
|
|
20250206,135000,983175363,690,691,691,690,6202
|
|
20250206,134900,978895883,691,691,691,691,0
|
|
20250206,134800,978895883,691,691,691,691,91
|
|
20250206,134700,978833002,691,692,692,691,1197
|
|
20250206,134600,978005798,692,691,692,691,501
|
|
20250206,134500,977659606,691,692,692,691,1256
|
|
20250206,134400,976790685,692,691,692,691,1021
|
|
20250206,134300,976085153,691,691,691,691,1259
|
|
20250206,134200,975215184,692,692,692,692,503
|
|
20250206,134100,974867108,692,692,692,692,897
|
|
20250206,134000,974246384,692,692,692,692,467
|
|
20250206,133900,973923220,692,692,692,692,24
|
|
20250206,133800,973906612,692,692,692,692,2500
|
|
20250206,133700,972176612,692,692,692,692,2576
|
|
20250206,133600,970394020,692,692,692,692,29
|
|
20250206,133500,970373952,692,691,692,691,11553
|
|
20250206,133400,962390729,691,691,691,691,5
|
|
20250206,133300,962387274,690,690,690,690,2500
|
|
20250206,133200,960662274,691,690,691,690,38
|
|
20250206,133100,960636017,690,690,690,690,280
|
|
20250206,133000,960442817,691,691,691,691,2002
|
|
20250206,132900,959059435,690,691,691,690,2013
|
|
20250206,132800,957670457,691,691,691,690,408
|
|
20250206,132700,957388760,691,691,691,691,223
|
|
20250206,132600,957234667,691,691,691,691,12
|
|
20250206,132500,957226375,691,690,691,690,1378
|
|
20250206,132400,956275538,690,690,690,690,12114
|
|
20250206,132300,947916878,691,691,691,691,2894
|
|
20250206,132200,945917124,691,689,691,689,816
|
|
20250206,132100,945354386,690,690,690,690,2000
|
|
20250206,132000,943974386,691,690,691,690,105
|
|
20250206,131900,943901931,691,690,691,690,7109
|
|
20250206,131800,938996719,690,690,690,690,0
|
|
20250206,131700,938996719,690,690,690,690,3
|
|
20250206,131600,938994649,691,690,691,690,9285
|
|
20250206,131500,932587921,690,690,690,690,1430
|
|
20250206,131400,931601221,690,690,690,689,812
|
|
20250206,131300,931040952,690,690,690,690,1028
|
|
20250206,131200,930331632,690,690,690,690,2572
|
|
20250206,131100,928556952,690,690,690,689,508
|
|
20250206,131000,928206437,690,690,690,690,12712
|
|
20250206,130900,919435157,690,690,690,690,255
|
|
20250206,130800,919259207,691,690,691,690,8412
|
|
20250206,130700,913453887,690,690,690,690,11
|
|
20250206,130600,913446297,690,690,690,690,505
|
|
20250206,130500,913097847,690,692,692,690,12334
|
|
20250206,130400,904584682,692,692,692,692,4767
|
|
20250206,130300,901285918,692,691,692,691,6206
|
|
20250206,130200,896992377,692,692,692,692,6394
|
|
20250206,130100,892567729,692,691,692,691,3157
|
|
20250206,130000,890384085,692,690,692,690,7109
|
|
20250206,125900,885472941,690,690,690,690,2836
|
|
20250206,125800,883516101,691,691,691,691,10880
|
|
20250206,125700,875998021,691,690,691,690,3606
|
|
20250206,125600,873507378,691,691,692,690,21623
|
|
20250206,125500,858566885,691,692,692,691,8258
|
|
20250206,125400,852858142,692,689,692,689,108172
|
|
20250206,125300,778226285,689,687,689,687,11431
|
|
20250206,125200,770365684,688,688,688,688,7485
|
|
20250206,125100,765216004,688,688,689,688,2516
|
|
20250206,125000,763484995,688,688,688,688,1000
|
|
20250206,124900,762796995,688,690,690,688,3422
|
|
20250206,124800,760442572,690,688,690,688,1005
|
|
20250206,124700,759750127,688,688,690,688,18306
|
|
20250206,124600,747128806,688,688,688,688,3991
|
|
20250206,124500,744382998,688,688,688,688,2274
|
|
20250206,124400,742818486,688,688,688,688,0
|
|
20250206,124300,742818486,688,689,689,688,11101
|
|
20250206,124200,735179547,689,689,689,689,119
|
|
20250206,124100,735097556,690,689,690,689,10
|
|
20250206,124000,735090657,689,690,690,689,4312
|
|
20250206,123900,732119679,691,690,691,690,1709
|
|
20250206,123800,730938956,690,689,691,689,30047
|
|
20250206,123700,710215437,689,688,689,688,2205
|
|
20250206,123600,708698396,688,688,688,688,3247
|
|
20250206,123500,706464460,689,689,689,687,568
|
|
20250206,123400,706073708,689,688,689,688,20555
|
|
20250206,123300,691915307,688,688,688,688,1453
|
|
20250206,123200,690915643,688,688,688,688,0
|
|
20250206,123100,690915643,688,688,688,688,440
|
|
20250206,123000,690612923,688,688,688,688,1004
|
|
20250206,122900,689922171,688,686,688,686,10074
|
|
20250206,122800,682991385,685,685,686,685,58
|
|
20250206,122700,682951654,685,687,687,685,2005
|
|
20250206,122600,681578223,687,687,687,687,0
|
|
20250206,122500,681578223,687,687,687,687,7427
|
|
20250206,122400,676475874,688,686,688,686,640
|
|
20250206,122300,676035750,686,686,686,686,4439
|
|
20250206,122200,672990596,686,686,686,686,0
|
|
20250206,122100,672990596,686,686,686,686,873
|
|
20250206,122000,672391718,687,686,687,686,8057
|
|
20250206,121900,666863606,686,687,687,686,1329
|
|
20250206,121800,665951286,687,687,687,687,1574
|
|
20250206,121700,664869948,688,687,688,687,1598
|
|
20250206,121600,663772121,687,686,687,686,114
|
|
20250206,121500,663693905,686,686,686,686,3000
|
|
20250206,121400,661635905,687,687,687,687,10
|
|
20250206,121300,661629035,687,687,687,687,1813
|
|
20250206,121200,660383504,687,687,688,687,879
|
|
20250206,121100,659779630,687,687,687,687,740
|
|
20250206,121000,659271250,687,687,687,687,3250
|
|
20250206,120900,657038500,687,687,687,687,100
|
|
20250206,120800,656969800,687,687,687,687,10
|
|
20250206,120700,656962930,687,687,687,687,100
|
|
20250206,120600,656894230,688,688,688,688,1
|
|
20250206,120500,656893542,687,687,687,687,0
|
|
20250206,120400,656893542,687,687,687,687,10
|
|
20250206,120300,656886672,688,688,688,687,584
|
|
20250206,120200,656484980,688,688,688,687,4255
|
|
20250206,120100,653559751,688,688,688,688,50
|
|
20250206,120000,653525351,688,687,688,687,2194
|
|
20250206,115900,652015887,688,687,688,687,1952
|
|
20250206,115800,650674663,687,687,687,687,10678
|
|
20250206,115700,643338877,687,687,688,687,359
|
|
20250206,115600,643092236,688,688,688,688,0
|
|
20250206,115500,643092236,688,687,688,687,1869
|
|
20250206,115400,641808133,687,687,687,687,20
|
|
20250206,115300,641794393,683,683,684,683,34504
|
|
20250206,115200,618228131,685,685,685,685,10
|
|
20250206,115100,618221281,684,685,685,684,6505
|
|
20250206,115000,613766159,686,686,686,686,4439
|
|
20250206,114900,610721005,687,687,687,687,0
|
|
20250206,114800,610721005,687,686,687,686,2279
|
|
20250206,114700,609157509,687,688,688,687,512
|
|
20250206,114600,608805757,688,687,688,687,3284
|
|
20250206,114500,606546385,686,688,688,686,3044
|
|
20250206,114400,604452501,690,689,690,689,1800
|
|
20250206,114300,603212001,690,687,691,687,54298
|
|
20250206,114200,565785209,688,686,688,686,347
|
|
20250206,114100,565546617,688,688,688,687,3675
|
|
20250206,114000,563018219,688,685,688,685,9573
|
|
20250206,113900,556445757,685,685,685,685,375
|
|
20250206,113800,556188882,685,686,686,684,74
|
|
20250206,113700,556138247,686,685,686,685,248
|
|
20250206,113600,555968124,687,687,687,687,0
|
|
20250206,113500,555968124,687,684,687,684,10444
|
|
20250206,113400,548805539,686,686,686,686,0
|
|
20250206,113300,548805539,686,685,686,683,5098
|
|
20250206,113200,545312733,687,684,687,684,5002
|
|
20250206,113100,541878571,684,684,686,684,16833
|
|
20250206,113000,530350267,685,685,685,685,3
|
|
20250206,112900,530348212,685,684,685,684,2500
|
|
20250206,112800,528635732,685,683,685,683,13
|
|
20250206,112700,528626846,684,683,685,683,17248
|
|
20250206,112600,516830248,683,683,683,683,20
|
|
20250206,112500,516816588,683,682,683,682,7824
|
|
20250206,112400,511473839,682,683,683,682,16
|
|
20250206,112300,511462920,683,682,683,682,5002
|
|
20250206,112200,508051555,683,683,683,683,1
|
|
20250206,112100,508050872,682,682,683,682,1816
|
|
20250206,112000,506812359,682,683,683,682,571
|
|
20250206,111900,506422369,683,683,683,681,2613
|
|
20250206,111800,504637706,684,684,684,683,7047
|
|
20250206,111700,499824588,683,683,684,683,5147
|
|
20250206,111600,496309171,683,680,683,680,48134
|
|
20250206,111500,463550489,681,680,681,680,1685
|
|
20250206,111400,462404688,680,680,680,680,0
|
|
20250206,111300,462404688,680,680,680,680,0
|
|
20250206,111200,462404688,680,680,680,680,0
|
|
20250206,111100,462404688,680,680,680,680,0
|
|
20250206,111000,462404688,680,680,680,680,2845
|
|
20250206,110900,460470088,680,679,680,679,2511
|
|
20250206,110800,458765118,679,679,679,679,1
|
|
20250206,110700,458764439,680,680,680,680,0
|
|
20250206,110600,458764439,680,680,680,680,690
|
|
20250206,110500,458295239,680,680,680,680,306
|
|
20250206,110400,458087159,680,680,680,680,69
|
|
20250206,110300,458040239,680,680,680,680,431
|
|
20250206,110200,457747159,680,679,680,678,129
|
|
20250206,110100,457659606,679,679,679,679,2000
|
|
20250206,110000,456301606,680,679,680,679,320
|
|
20250206,105900,456084324,680,680,680,680,1
|
|
20250206,105800,456083644,680,680,680,680,80
|
|
20250206,105700,456029244,680,680,681,680,20298
|
|
20250206,105600,442226576,681,681,681,681,0
|
|
20250206,105500,442226576,681,680,681,680,7862
|
|
20250206,105400,436872615,681,681,681,681,4
|
|
20250206,105300,436869891,681,680,681,680,4011
|
|
20250206,105200,434140402,680,681,681,680,1721
|
|
20250206,105100,432968518,681,680,681,680,220
|
|
20250206,105000,432818914,681,680,681,680,6556
|
|
20250206,104900,428359566,679,679,679,679,213
|
|
20250206,104800,428214939,681,680,681,680,340
|
|
20250206,104700,427983738,680,681,681,680,234
|
|
20250206,104600,427824616,681,678,681,678,16484
|
|
20250206,104500,416616817,678,678,678,678,17572
|
|
20250206,104400,404703001,679,678,679,678,1106
|
|
20250206,104300,403953132,678,679,679,678,1697
|
|
20250206,104200,402801042,679,679,680,679,4128
|
|
20250206,104100,399998108,680,680,680,679,2199
|
|
20250206,104000,398502892,680,680,680,680,1068
|
|
20250206,103900,397776652,680,680,680,680,6322
|
|
20250206,103800,393477692,680,678,680,678,1451
|
|
20250206,103700,392492939,679,679,679,679,389
|
|
20250206,103600,392228808,680,679,680,679,2232
|
|
20250206,103500,390712248,680,679,680,679,1646
|
|
20250206,103400,389594440,679,679,679,679,0
|
|
20250206,103300,389594440,679,679,679,679,698
|
|
20250206,103200,389120498,679,679,679,679,51
|
|
20250206,103100,389085869,679,679,679,679,0
|
|
20250206,103000,389085869,679,677,679,677,6292
|
|
20250206,102900,384826183,677,677,677,677,2138
|
|
20250206,102800,383378757,677,677,677,677,0
|
|
20250206,102700,383378757,677,677,677,677,1701
|
|
20250206,102600,382227180,677,677,677,677,52
|
|
20250206,102500,382191976,677,678,678,677,3820
|
|
20250206,102400,379605806,679,679,679,679,2421
|
|
20250206,102300,377961947,679,679,679,678,1059
|
|
20250206,102200,377242891,679,679,679,679,31
|
|
20250206,102100,377221842,679,679,679,679,2536
|
|
20250206,102000,375499898,678,677,678,677,2001
|
|
20250206,101900,374143221,678,678,678,678,108
|
|
20250206,101800,374069997,678,678,678,678,3600
|
|
20250206,101700,371629197,679,678,679,678,20044
|
|
20250206,101600,358027904,678,678,678,678,1
|
|
20250206,101500,358027226,676,678,678,676,44
|
|
20250206,101400,357997436,678,676,678,676,3016
|
|
20250206,101300,355956588,675,678,678,675,2565
|
|
20250206,101200,354222925,677,677,677,677,516
|
|
20250206,101100,353873593,677,677,677,676,13056
|
|
20250206,101000,345035684,677,675,677,675,12550
|
|
20250206,100900,336552773,675,675,675,675,364
|
|
20250206,100800,336307073,675,676,676,675,154
|
|
20250206,100700,336203079,675,676,676,675,2162
|
|
20250206,100600,334741568,676,675,676,675,3836
|
|
20250206,100500,332151261,675,674,675,674,328
|
|
20250206,100400,331929888,674,674,674,674,204
|
|
20250206,100300,331792392,674,674,674,674,4208
|
|
20250206,100200,328956200,675,675,675,675,2002
|
|
20250206,100100,327604850,675,675,675,675,1004
|
|
20250206,100000,326927150,674,675,675,674,1712
|
|
20250206,095900,325773252,676,676,676,675,1023
|
|
20250206,095800,325082704,674,676,676,674,313
|
|
20250206,095700,324871542,676,675,676,675,11054
|
|
20250206,095600,317409092,675,675,675,675,6
|
|
20250206,095500,317405042,674,674,675,674,1127
|
|
20250206,095400,316645433,674,674,674,674,1316
|
|
20250206,095300,315758449,674,673,674,672,819
|
|
20250206,095200,315207264,672,672,672,672,15047
|
|
20250206,095100,305095680,673,673,673,672,3380
|
|
20250206,095000,302821201,673,672,673,672,6995
|
|
20250206,094900,298119641,672,672,672,672,12523
|
|
20250206,094800,289704185,672,671,672,670,16750
|
|
20250206,094700,278468978,671,672,672,671,24177
|
|
20250206,094600,262241211,671,672,673,671,2633
|
|
20250206,094500,260474034,672,672,672,671,20081
|
|
20250206,094400,246997022,672,673,673,672,6840
|
|
20250206,094300,242400105,673,673,673,673,706
|
|
20250206,094200,241924967,672,673,674,672,11077
|
|
20250206,094100,234470601,673,674,674,673,6657
|
|
20250206,094000,229990298,674,675,675,673,289
|
|
20250206,093900,229795698,675,672,675,672,7238
|
|
20250206,093800,224925792,675,675,675,675,75
|
|
20250206,093700,224875167,675,675,675,675,40
|
|
20250206,093600,224848167,675,674,675,672,43343
|
|
20250206,093500,195717327,675,675,675,675,156
|
|
20250206,093400,195612027,675,674,675,674,10860
|
|
20250206,093300,188292385,672,674,674,672,2126
|
|
20250206,093200,186863703,672,673,674,672,4251
|
|
20250206,093100,184006346,672,673,673,672,2112
|
|
20250206,093000,182585084,675,675,675,675,0
|
|
20250206,092900,182585084,675,675,675,675,2500
|
|
20250206,092800,180897584,675,673,675,672,10002
|
|
20250206,092700,174173351,675,673,675,673,3576
|
|
20250206,092600,171766663,673,674,674,673,1342
|
|
20250206,092500,170862984,674,672,674,672,504
|
|
20250206,092400,170523294,672,672,674,671,6771
|
|
20250206,092300,165975672,672,674,674,671,55140
|
|
20250206,092200,128930357,675,674,676,673,4586
|
|
20250206,092100,125843265,676,676,676,674,7008
|
|
20250206,092000,121113192,678,678,678,676,1623
|
|
20250206,091900,120015641,678,678,678,675,1044
|
|
20250206,091800,119309243,678,674,678,674,5823
|
|
20250206,091700,115380537,678,673,678,673,828
|
|
20250206,091600,114823288,673,675,676,673,21416
|
|
20250206,091500,100393570,675,677,677,675,4854
|
|
20250206,091400,97115518,677,677,677,675,2545
|
|
20250206,091300,95395543,677,677,679,675,8344
|
|
20250206,091200,89753778,677,678,678,677,20100
|
|
20250206,091100,76145366,677,678,678,677,200
|
|
20250206,091000,76009934,677,678,679,677,6839
|
|
20250206,090900,71379719,677,677,678,677,9379
|
|
20250206,090800,65029134,677,678,678,677,6209
|
|
20250206,090700,60819625,679,680,680,679,1612
|
|
20250206,090600,59725076,680,680,681,680,2132
|
|
20250206,090500,58275203,680,677,680,677,9447
|
|
20250206,090400,51879143,677,677,678,676,2006
|
|
20250206,090300,50519893,675,678,680,675,20643
|
|
20250206,090200,36547179,678,679,680,678,19694
|
|
20250206,090100,23175987,680,682,682,680,27940
|
|
20250206,090000,4167276,683,684,684,683,6094
|