608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,190500,518483279,750,750,750,750,3730
|
|
20250212,190400,518483279,750,750,750,750,0
|
|
20250212,190300,518483279,750,750,750,750,0
|
|
20250212,190200,518483279,750,750,750,750,0
|
|
20250212,190100,518483279,750,750,750,750,0
|
|
20250212,190000,518483279,750,750,750,750,0
|
|
20250212,185900,518483279,750,750,750,750,0
|
|
20250212,185800,518483279,750,750,750,750,0
|
|
20250212,185700,518483279,750,750,750,750,0
|
|
20250212,185600,518483279,750,750,750,750,0
|
|
20250212,185500,518483279,750,750,750,750,0
|
|
20250212,185400,518483279,750,750,750,750,0
|
|
20250212,185300,518483279,750,750,750,750,0
|
|
20250212,185200,518483279,750,750,750,750,0
|
|
20250212,185100,518483279,750,750,750,750,0
|
|
20250212,185000,518483279,750,750,750,750,0
|
|
20250212,184900,518483279,750,750,750,750,0
|
|
20250212,184800,518483279,750,750,750,750,0
|
|
20250212,184700,518483279,750,750,750,750,0
|
|
20250212,184600,518483279,750,750,750,750,0
|
|
20250212,184500,518483279,750,750,750,750,0
|
|
20250212,184400,518483279,750,750,750,750,0
|
|
20250212,184300,518483279,750,750,750,750,0
|
|
20250212,184200,518483279,750,750,750,750,0
|
|
20250212,184100,518483279,750,750,750,750,0
|
|
20250212,184000,518483279,750,750,750,750,0
|
|
20250212,183900,518483279,750,750,750,750,0
|
|
20250212,183800,518483279,750,750,750,750,0
|
|
20250212,183700,518483279,750,750,750,750,0
|
|
20250212,183600,518483279,750,750,750,750,0
|
|
20250212,183500,518483279,750,750,750,750,3730
|
|
20250212,183400,518483279,750,750,750,750,0
|
|
20250212,183300,518483279,750,750,750,750,0
|
|
20250212,183200,518483279,750,750,750,750,0
|
|
20250212,183100,518483279,750,750,750,750,0
|
|
20250212,183000,518483279,750,750,750,750,0
|
|
20250212,182900,518483279,750,750,750,750,0
|
|
20250212,182800,518483279,750,750,750,750,0
|
|
20250212,182700,518483279,750,750,750,750,0
|
|
20250212,182600,518483279,750,750,750,750,0
|
|
20250212,182500,518483279,750,750,750,750,0
|
|
20250212,182400,518483279,750,750,750,750,0
|
|
20250212,182300,518483279,750,750,750,750,0
|
|
20250212,182200,518483279,750,750,750,750,0
|
|
20250212,182100,518483279,750,750,750,750,0
|
|
20250212,182000,518483279,750,750,750,750,0
|
|
20250212,181900,518483279,750,750,750,750,0
|
|
20250212,181800,518483279,750,750,750,750,0
|
|
20250212,181700,518483279,750,750,750,750,0
|
|
20250212,181600,518483279,750,750,750,750,0
|
|
20250212,181500,518483279,750,750,750,750,0
|
|
20250212,181400,518483279,750,750,750,750,0
|
|
20250212,181300,518483279,750,750,750,750,0
|
|
20250212,181200,518483279,750,750,750,750,0
|
|
20250212,181100,518483279,750,750,750,750,0
|
|
20250212,181000,518483279,750,750,750,750,0
|
|
20250212,180900,518483279,750,750,750,750,0
|
|
20250212,180800,518483279,750,750,750,750,0
|
|
20250212,180700,518483279,750,750,750,750,0
|
|
20250212,180600,518483279,750,750,750,750,0
|
|
20250212,180500,518483279,750,750,750,750,3730
|
|
20250212,180400,518483279,750,750,750,750,0
|
|
20250212,180300,518483279,750,750,750,750,0
|
|
20250212,180200,518483279,750,750,750,750,0
|
|
20250212,180100,518483279,750,750,750,750,0
|
|
20250212,180000,518483279,750,750,750,750,0
|
|
20250212,175900,518483279,750,750,750,750,0
|
|
20250212,175800,518483279,750,750,750,750,0
|
|
20250212,175700,518483279,750,750,750,750,0
|
|
20250212,175600,518483279,750,750,750,750,0
|
|
20250212,175500,518483279,750,750,750,750,0
|
|
20250212,175400,518483279,750,750,750,750,0
|
|
20250212,175300,518483279,750,750,750,750,0
|
|
20250212,175200,518483279,750,750,750,750,0
|
|
20250212,175100,518483279,750,750,750,750,0
|
|
20250212,175000,518483279,750,750,750,750,0
|
|
20250212,174900,518483279,750,750,750,750,0
|
|
20250212,174800,518483279,750,750,750,750,0
|
|
20250212,174700,518483279,750,750,750,750,0
|
|
20250212,174600,518483279,750,750,750,750,0
|
|
20250212,174500,518483279,750,750,750,750,0
|
|
20250212,174400,518483279,750,750,750,750,0
|
|
20250212,174300,518483279,750,750,750,750,0
|
|
20250212,174200,518483279,750,750,750,750,0
|
|
20250212,174100,518483279,750,750,750,750,0
|
|
20250212,174000,518483279,750,750,750,750,0
|
|
20250212,173900,518483279,750,750,750,750,0
|
|
20250212,173800,518483279,750,750,750,750,0
|
|
20250212,173700,518483279,750,750,750,750,0
|
|
20250212,173600,518483279,750,750,750,750,0
|
|
20250212,173500,518483279,750,750,750,750,3730
|
|
20250212,173400,518483279,750,750,750,750,0
|
|
20250212,173300,518483279,750,750,750,750,0
|
|
20250212,173200,518483279,750,750,750,750,0
|
|
20250212,173100,518483279,750,750,750,750,0
|
|
20250212,173000,518483279,750,750,750,750,0
|
|
20250212,172900,518483279,750,750,750,750,0
|
|
20250212,172800,518483279,750,750,750,750,0
|
|
20250212,172700,518483279,750,750,750,750,0
|
|
20250212,172600,518483279,750,750,750,750,0
|
|
20250212,172500,518483279,750,750,750,750,0
|
|
20250212,172400,518483279,750,750,750,750,0
|
|
20250212,172300,518483279,750,750,750,750,0
|
|
20250212,172200,518483279,750,750,750,750,0
|
|
20250212,172100,518483279,750,750,750,750,0
|
|
20250212,172000,518483279,750,750,750,750,0
|
|
20250212,171900,518483279,750,750,750,750,0
|
|
20250212,171800,518483279,750,750,750,750,0
|
|
20250212,171700,518483279,750,750,750,750,0
|
|
20250212,171600,518483279,750,750,750,750,0
|
|
20250212,171500,518483279,750,750,750,750,0
|
|
20250212,171400,518483279,750,750,750,750,0
|
|
20250212,171300,518483279,750,750,750,750,0
|
|
20250212,171200,518483279,750,750,750,750,0
|
|
20250212,171100,518483279,750,750,750,750,0
|
|
20250212,171000,518483279,750,750,750,750,0
|
|
20250212,170900,518483279,750,750,750,750,0
|
|
20250212,170800,518483279,750,750,750,750,0
|
|
20250212,170700,518483279,750,750,750,750,0
|
|
20250212,170600,518483279,750,750,750,750,0
|
|
20250212,170500,518483279,750,750,750,750,3730
|
|
20250212,170400,518483279,750,750,750,750,0
|
|
20250212,170300,518483279,750,750,750,750,0
|
|
20250212,170200,518483279,750,750,750,750,0
|
|
20250212,170100,518483279,750,750,750,750,0
|
|
20250212,170000,518483279,750,750,750,750,0
|
|
20250212,165900,518483279,750,750,750,750,0
|
|
20250212,165800,518483279,750,750,750,750,0
|
|
20250212,165700,518483279,750,750,750,750,0
|
|
20250212,165600,518483279,750,750,750,750,0
|
|
20250212,165500,518483279,750,750,750,750,0
|
|
20250212,165400,518483279,750,750,750,750,0
|
|
20250212,165300,518483279,750,750,750,750,0
|
|
20250212,165200,518483279,750,750,750,750,0
|
|
20250212,165100,518483279,750,750,750,750,0
|
|
20250212,165000,518483279,750,750,750,750,0
|
|
20250212,164900,518483279,750,750,750,750,0
|
|
20250212,164800,518483279,750,750,750,750,0
|
|
20250212,164700,518483279,750,750,750,750,0
|
|
20250212,164600,518483279,750,750,750,750,0
|
|
20250212,164500,518483279,750,750,750,750,0
|
|
20250212,164400,518483279,750,750,750,750,0
|
|
20250212,164300,518483279,750,750,750,750,0
|
|
20250212,164200,518483279,750,750,750,750,0
|
|
20250212,164100,518483279,750,750,750,750,0
|
|
20250212,164000,518483279,750,750,750,750,0
|
|
20250212,163900,518483279,750,750,750,750,0
|
|
20250212,163800,518483279,750,750,750,750,0
|
|
20250212,163700,518483279,750,750,750,750,0
|
|
20250212,163600,518483279,750,750,750,750,0
|
|
20250212,163500,518483279,750,750,750,750,3730
|
|
20250212,163400,518483279,750,750,750,750,0
|
|
20250212,163300,518483279,750,750,750,750,0
|
|
20250212,163200,518483279,750,750,750,750,0
|
|
20250212,163100,518483279,750,750,750,750,0
|
|
20250212,163000,518483279,750,750,750,750,0
|
|
20250212,162900,518483279,750,750,750,750,0
|
|
20250212,162800,518483279,750,750,750,750,0
|
|
20250212,162700,518483279,750,750,750,750,0
|
|
20250212,162600,518483279,750,750,750,750,0
|
|
20250212,162500,518483279,750,750,750,750,0
|
|
20250212,162400,518483279,750,750,750,750,0
|
|
20250212,162300,518483279,750,750,750,750,0
|
|
20250212,162200,518483279,750,750,750,750,0
|
|
20250212,162100,518483279,750,750,750,750,0
|
|
20250212,162000,518483279,750,750,750,750,0
|
|
20250212,161900,518483279,750,750,750,750,0
|
|
20250212,161800,518483279,750,750,750,750,0
|
|
20250212,161700,518483279,750,750,750,750,0
|
|
20250212,161600,518483279,750,750,750,750,0
|
|
20250212,161500,518483279,750,750,750,750,0
|
|
20250212,161400,518483279,750,750,750,750,0
|
|
20250212,161300,518483279,750,750,750,750,0
|
|
20250212,161200,518483279,750,750,750,750,0
|
|
20250212,161100,518483279,750,750,750,750,0
|
|
20250212,161000,518483279,750,750,750,750,0
|
|
20250212,160900,518483279,750,750,750,750,0
|
|
20250212,160800,518483279,750,750,750,750,0
|
|
20250212,160700,518483279,750,750,750,750,0
|
|
20250212,160600,518483279,750,750,750,750,0
|
|
20250212,160500,518483279,750,750,750,750,3730
|
|
20250212,160400,518483279,750,750,750,750,0
|
|
20250212,160300,518483279,750,750,750,750,0
|
|
20250212,160200,518483279,750,750,750,750,0
|
|
20250212,160100,518483279,750,750,750,750,0
|
|
20250212,160000,518483279,750,750,750,750,0
|
|
20250212,155900,518483279,750,750,750,750,0
|
|
20250212,155800,518483279,750,750,750,750,0
|
|
20250212,155700,518483279,750,750,750,750,0
|
|
20250212,155600,518483279,750,750,750,750,0
|
|
20250212,155500,518483279,750,750,750,750,0
|
|
20250212,155400,518483279,750,750,750,750,0
|
|
20250212,155300,518483279,750,750,750,750,0
|
|
20250212,155200,518483279,750,750,750,750,0
|
|
20250212,155100,518483279,750,750,750,750,0
|
|
20250212,155000,518483279,750,750,750,750,0
|
|
20250212,154900,518483279,750,750,750,750,0
|
|
20250212,154800,518483279,750,750,750,750,0
|
|
20250212,154700,518483279,750,750,750,750,0
|
|
20250212,154600,518483279,750,750,750,750,0
|
|
20250212,154500,518483279,750,750,750,750,0
|
|
20250212,154400,518483279,750,750,750,750,0
|
|
20250212,154300,518483279,750,750,750,750,0
|
|
20250212,154200,518483279,750,750,750,750,0
|
|
20250212,154100,518483279,750,750,750,750,0
|
|
20250212,154000,518483279,750,750,750,750,0
|
|
20250212,153900,518483279,750,750,750,750,0
|
|
20250212,153800,518483279,750,750,750,750,0
|
|
20250212,153700,518483279,750,750,750,750,0
|
|
20250212,153600,518483279,750,750,750,750,0
|
|
20250212,153500,518483279,750,750,750,750,3730
|
|
20250212,153400,518483279,750,750,750,750,0
|
|
20250212,153300,518483279,750,750,750,750,0
|
|
20250212,153200,518483279,750,750,750,750,0
|
|
20250212,153100,518483279,750,750,750,750,0
|
|
20250212,153000,518483279,750,750,750,750,3730
|
|
20250212,152900,515685779,749,749,749,749,0
|
|
20250212,152800,515685779,749,749,749,749,0
|
|
20250212,152700,515685779,749,749,749,749,0
|
|
20250212,152600,515685779,749,749,749,749,0
|
|
20250212,152500,515685779,749,749,749,749,0
|
|
20250212,152400,515685779,749,749,749,749,0
|
|
20250212,152300,515685779,749,749,749,749,0
|
|
20250212,152200,515685779,749,749,749,749,0
|
|
20250212,152100,515685779,749,749,749,749,0
|
|
20250212,152000,515685779,749,749,749,749,0
|
|
20250212,151900,515685779,749,749,749,746,2094
|
|
20250212,151800,514122156,747,748,750,746,27975
|
|
20250212,151700,493221595,748,748,748,748,8
|
|
20250212,151600,493215611,750,748,750,748,21
|
|
20250212,151500,493199884,750,749,750,748,4225
|
|
20250212,151400,490037583,749,749,749,749,40
|
|
20250212,151300,490007623,749,749,749,749,1119
|
|
20250212,151200,489169492,748,748,748,748,1360
|
|
20250212,151100,488152212,749,748,749,748,2
|
|
20250212,151000,488150715,748,749,749,748,1699
|
|
20250212,150900,486878184,749,750,750,749,107
|
|
20250212,150800,486798040,748,749,749,748,6
|
|
20250212,150700,486793547,750,749,750,749,65
|
|
20250212,150600,486744847,748,748,748,748,338
|
|
20250212,150500,486492023,749,750,750,749,3089
|
|
20250212,150400,484175321,751,751,751,751,133
|
|
20250212,150300,484075438,749,749,749,749,0
|
|
20250212,150200,484075438,749,751,751,749,7
|
|
20250212,150100,484070191,752,748,752,748,2993
|
|
20250212,150000,481824047,748,748,748,748,8666
|
|
20250212,145900,475341879,748,749,749,748,511
|
|
20250212,145800,474959640,749,749,749,749,30
|
|
20250212,145700,474937170,750,750,750,750,50
|
|
20250212,145600,474899670,750,749,750,749,2034
|
|
20250212,145500,473375202,751,751,751,751,0
|
|
20250212,145400,473375202,751,751,751,751,0
|
|
20250212,145300,473375202,751,750,751,750,2000
|
|
20250212,145200,471874695,748,748,748,748,792
|
|
20250212,145100,471282279,748,749,749,748,416
|
|
20250212,145000,470970911,749,749,749,749,15
|
|
20250212,144900,470959676,749,749,749,749,3
|
|
20250212,144800,470957429,750,749,750,748,1802
|
|
20250212,144700,469609415,749,749,749,749,115
|
|
20250212,144600,469523280,750,750,750,750,300
|
|
20250212,144500,469298280,748,748,748,748,140
|
|
20250212,144400,469193560,750,750,750,750,0
|
|
20250212,144300,469193560,750,749,750,749,3363
|
|
20250212,144200,466671328,750,750,750,750,10
|
|
20250212,144100,466663828,750,749,750,749,22
|
|
20250212,144000,466647330,747,750,750,747,85
|
|
20250212,143900,466583745,750,750,750,750,1
|
|
20250212,143800,466582995,747,749,749,747,3189
|
|
20250212,143700,464200609,750,748,750,748,1420
|
|
20250212,143600,463137117,747,748,748,747,1739
|
|
20250212,143500,461837014,748,748,748,748,2340
|
|
20250212,143400,460086694,748,748,748,748,1505
|
|
20250212,143300,458960954,749,750,750,749,150
|
|
20250212,143200,458848554,750,750,750,750,41
|
|
20250212,143100,458817804,750,750,750,750,41
|
|
20250212,143000,458787054,750,750,750,749,3037
|
|
20250212,142900,456511798,748,748,748,748,0
|
|
20250212,142800,456511798,748,748,748,748,0
|
|
20250212,142700,456511798,748,748,748,748,0
|
|
20250212,142600,456511798,748,748,749,748,6734
|
|
20250212,142500,451474315,750,750,750,750,536
|
|
20250212,142400,451072315,750,750,750,750,50
|
|
20250212,142300,451034815,750,749,750,749,5175
|
|
20250212,142200,447153566,750,749,750,749,3523
|
|
20250212,142100,444511418,749,749,749,749,1000
|
|
20250212,142000,443762418,747,747,747,747,1529
|
|
20250212,141900,442620255,746,748,748,746,5180
|
|
20250212,141800,438752881,749,750,750,749,101
|
|
20250212,141700,438677132,750,750,750,750,310
|
|
20250212,141600,438444632,750,750,750,750,1500
|
|
20250212,141500,437319632,749,750,750,749,12162
|
|
20250212,141400,428201077,751,751,751,751,2
|
|
20250212,141300,428199575,750,750,750,750,8
|
|
20250212,141200,428193575,753,753,753,753,1
|
|
20250212,141100,428192822,751,751,751,751,0
|
|
20250212,141000,428192822,751,750,751,750,750
|
|
20250212,140900,427630272,750,753,753,750,9478
|
|
20250212,140800,420520036,751,751,751,751,0
|
|
20250212,140700,420520036,751,751,751,751,0
|
|
20250212,140600,420520036,751,751,751,751,1210
|
|
20250212,140500,419611326,751,751,751,751,300
|
|
20250212,140400,419386026,751,751,751,751,0
|
|
20250212,140300,419386026,751,753,753,751,63
|
|
20250212,140200,419338619,753,754,754,753,3
|
|
20250212,140100,419336359,754,754,754,754,1
|
|
20250212,140000,419335605,751,751,751,751,0
|
|
20250212,135900,419335605,751,751,751,751,0
|
|
20250212,135800,419335605,751,751,751,751,0
|
|
20250212,135700,419335605,751,751,751,751,3000
|
|
20250212,135600,417082605,751,751,751,751,413
|
|
20250212,135500,416772442,751,755,755,751,364
|
|
20250212,135400,416498578,755,753,755,753,755
|
|
20250212,135300,415929463,755,754,755,754,176
|
|
20250212,135200,415796758,754,754,754,754,250
|
|
20250212,135100,415608258,755,755,755,755,0
|
|
20250212,135000,415608258,755,752,755,751,1001
|
|
20250212,134900,414855889,754,755,755,754,2
|
|
20250212,134800,414854380,755,754,755,754,302
|
|
20250212,134700,414626408,755,755,755,755,14
|
|
20250212,134600,414615838,751,752,752,751,1164
|
|
20250212,134500,413741165,756,756,756,756,0
|
|
20250212,134400,413741165,756,756,756,756,0
|
|
20250212,134300,413741165,756,757,757,752,9
|
|
20250212,134200,413734368,757,757,757,757,1
|
|
20250212,134100,413733611,751,751,751,751,1978
|
|
20250212,134000,412248133,750,750,750,750,238
|
|
20250212,133900,412069633,750,752,752,748,77933
|
|
20250212,133800,353606858,758,752,758,752,3112
|
|
20250212,133700,351266628,753,755,755,753,2219
|
|
20250212,133600,349595216,758,758,758,758,0
|
|
20250212,133500,349595216,758,758,758,758,0
|
|
20250212,133400,349595216,758,758,758,758,0
|
|
20250212,133300,349595216,758,756,758,756,105
|
|
20250212,133200,349515651,758,758,758,758,0
|
|
20250212,133100,349515651,758,758,758,758,105
|
|
20250212,133000,349436061,754,754,754,754,0
|
|
20250212,132900,349436061,754,757,757,754,4
|
|
20250212,132800,349433042,757,757,757,757,0
|
|
20250212,132700,349433042,757,757,757,757,623
|
|
20250212,132600,348961431,753,753,753,753,0
|
|
20250212,132500,348961431,753,753,753,753,10
|
|
20250212,132400,348953901,758,758,758,758,0
|
|
20250212,132300,348953901,758,755,758,755,1648
|
|
20250212,132200,347705212,753,756,756,753,3653
|
|
20250212,132100,344953610,759,760,760,759,3
|
|
20250212,132000,344951332,761,757,761,757,1013
|
|
20250212,131900,344182336,756,755,756,754,2257
|
|
20250212,131800,342478756,756,756,756,756,10
|
|
20250212,131700,342471196,756,756,756,756,0
|
|
20250212,131600,342471196,756,756,756,756,50
|
|
20250212,131500,342433396,757,757,757,756,102
|
|
20250212,131400,342356282,754,754,754,754,200
|
|
20250212,131300,342205482,756,756,756,756,0
|
|
20250212,131200,342205482,756,756,756,756,204
|
|
20250212,131100,342051258,756,755,756,755,1667
|
|
20250212,131000,340791213,756,756,756,756,0
|
|
20250212,130900,340791213,756,756,756,756,1
|
|
20250212,130800,340790457,754,754,754,754,305
|
|
20250212,130700,340560487,754,754,754,754,396
|
|
20250212,130600,340261903,754,754,754,754,1
|
|
20250212,130500,340261149,753,754,754,753,1065
|
|
20250212,130400,339459154,755,755,755,755,23
|
|
20250212,130300,339441789,755,755,755,755,1000
|
|
20250212,130200,338686789,755,755,755,755,1
|
|
20250212,130100,338686034,752,752,752,752,0
|
|
20250212,130000,338686034,752,752,752,752,18
|
|
20250212,125900,338672498,755,756,756,755,11
|
|
20250212,125800,338664192,756,756,756,756,28
|
|
20250212,125700,338643024,756,756,756,756,8
|
|
20250212,125600,338636976,756,756,756,756,137
|
|
20250212,125500,338533404,756,756,756,756,1
|
|
20250212,125400,338532648,753,753,753,753,51
|
|
20250212,125300,338494245,753,753,753,753,2
|
|
20250212,125200,338492739,756,756,756,756,0
|
|
20250212,125100,338492739,756,756,756,756,2
|
|
20250212,125000,338491227,756,754,756,754,9
|
|
20250212,124900,338484437,752,752,752,752,125
|
|
20250212,124800,338390437,754,754,754,754,1
|
|
20250212,124700,338389683,751,752,752,751,156
|
|
20250212,124600,338272498,755,755,755,755,0
|
|
20250212,124500,338272498,755,760,760,751,33739
|
|
20250212,124400,312862277,759,759,759,759,0
|
|
20250212,124300,312862277,759,759,759,759,0
|
|
20250212,124200,312862277,759,759,759,759,0
|
|
20250212,124100,312862277,759,760,760,759,3
|
|
20250212,124000,312859999,760,760,760,760,312
|
|
20250212,123900,312622879,761,760,761,760,110
|
|
20250212,123800,312539278,760,760,760,760,0
|
|
20250212,123700,312539278,760,760,760,760,680
|
|
20250212,123600,312022478,759,758,759,758,1331
|
|
20250212,123500,311012261,759,759,759,759,1328
|
|
20250212,123400,310004309,759,759,759,759,1
|
|
20250212,123300,310003550,759,759,759,759,1
|
|
20250212,123200,310002791,757,757,757,757,1
|
|
20250212,123100,310002034,757,757,757,757,26
|
|
20250212,123000,309982352,757,757,757,757,1
|
|
20250212,122900,309981595,755,755,755,755,4
|
|
20250212,122800,309978575,756,756,756,756,0
|
|
20250212,122700,309978575,756,756,756,756,0
|
|
20250212,122600,309978575,756,757,757,756,555
|
|
20250212,122500,309558994,757,757,757,757,146
|
|
20250212,122400,309448472,759,759,759,759,0
|
|
20250212,122300,309448472,759,759,759,759,1
|
|
20250212,122200,309447713,757,757,757,757,0
|
|
20250212,122100,309447713,757,757,757,757,0
|
|
20250212,122000,309447713,757,757,757,757,0
|
|
20250212,121900,309447713,757,757,757,755,243
|
|
20250212,121800,309264196,758,758,758,756,1029
|
|
20250212,121700,308484254,758,758,758,758,1020
|
|
20250212,121600,307711094,758,756,758,756,2079
|
|
20250212,121500,306135264,758,758,758,758,0
|
|
20250212,121400,306135264,758,758,758,758,0
|
|
20250212,121300,306135264,758,758,758,758,0
|
|
20250212,121200,306135264,758,758,758,758,0
|
|
20250212,121100,306135264,758,758,758,758,5
|
|
20250212,121000,306131474,758,755,758,754,1322
|
|
20250212,120900,305131849,757,756,757,756,511
|
|
20250212,120800,304745024,758,758,758,758,596
|
|
20250212,120700,304293256,758,756,758,756,184
|
|
20250212,120600,304153888,756,756,756,756,0
|
|
20250212,120500,304153888,756,756,756,756,5
|
|
20250212,120400,304150108,755,755,755,755,0
|
|
20250212,120300,304150108,755,755,755,755,1455
|
|
20250212,120200,303051583,754,755,755,754,29
|
|
20250212,120100,303029692,754,754,754,754,0
|
|
20250212,120000,303029692,754,754,755,754,2707
|
|
20250212,115900,300987911,754,755,755,754,3867
|
|
20250212,115800,298072188,754,754,754,754,4
|
|
20250212,115700,298069172,754,754,754,754,0
|
|
20250212,115600,298069172,754,754,754,754,4
|
|
20250212,115500,298066156,754,754,754,754,0
|
|
20250212,115400,298066156,754,754,754,754,0
|
|
20250212,115300,298066156,754,755,755,754,1512
|
|
20250212,115200,296924608,755,755,755,755,1026
|
|
20250212,115100,296149978,755,754,755,754,246
|
|
20250212,115000,295964345,754,754,754,754,0
|
|
20250212,114900,295964345,754,754,754,754,0
|
|
20250212,114800,295964345,754,755,755,754,36
|
|
20250212,114700,295937180,755,755,755,755,0
|
|
20250212,114600,295937180,755,755,755,755,169
|
|
20250212,114500,295809585,755,755,755,755,0
|
|
20250212,114400,295809585,755,756,756,755,10
|
|
20250212,114300,295802032,758,758,758,758,1
|
|
20250212,114200,295801274,757,757,757,757,11
|
|
20250212,114100,295792947,757,757,757,757,0
|
|
20250212,114000,295792947,757,757,757,757,13
|
|
20250212,113900,295783106,757,755,757,755,1312
|
|
20250212,113800,294789932,755,754,755,754,195
|
|
20250212,113700,294642870,754,754,754,754,15
|
|
20250212,113600,294631560,754,754,754,754,800
|
|
20250212,113500,294028360,755,755,755,755,28
|
|
20250212,113400,294007220,755,755,755,754,1203
|
|
20250212,113300,293099089,756,756,756,756,5
|
|
20250212,113200,293095309,755,755,755,755,0
|
|
20250212,113100,293095309,755,755,755,755,0
|
|
20250212,113000,293095309,755,755,755,755,550
|
|
20250212,112900,292680059,757,757,757,757,0
|
|
20250212,112800,292680059,757,757,757,757,3
|
|
20250212,112700,292677788,755,755,755,755,0
|
|
20250212,112600,292677788,755,755,755,755,0
|
|
20250212,112500,292677788,755,755,755,755,76
|
|
20250212,112400,292620408,758,758,758,758,13
|
|
20250212,112300,292610554,758,758,758,758,4
|
|
20250212,112200,292607522,758,754,758,754,11
|
|
20250212,112100,292599188,752,757,757,752,11250
|
|
20250212,112000,284129508,755,758,758,755,1450
|
|
20250212,111900,283034418,757,757,757,757,1140
|
|
20250212,111800,282171438,757,757,757,757,5
|
|
20250212,111700,282167653,755,753,755,753,27930
|
|
20250212,111600,261107266,754,754,754,754,1902
|
|
20250212,111500,259673158,754,754,754,754,1100
|
|
20250212,111400,258843758,754,754,754,754,8
|
|
20250212,111300,258837726,754,753,754,753,12187
|
|
20250212,111200,249648748,753,754,754,753,369
|
|
20250212,111100,249370881,753,753,754,753,983
|
|
20250212,111000,248630449,754,754,754,754,160
|
|
20250212,110900,248509809,754,754,754,752,7338
|
|
20250212,110800,242983838,755,755,755,755,30
|
|
20250212,110700,242961188,754,754,754,754,11
|
|
20250212,110600,242952894,754,757,757,754,18733
|
|
20250212,110500,228810295,757,757,757,757,0
|
|
20250212,110400,228810295,757,756,757,756,2110
|
|
20250212,110300,227213035,756,758,758,756,4146
|
|
20250212,110200,224078011,758,757,758,757,586
|
|
20250212,110100,223633918,757,757,757,757,2327
|
|
20250212,110000,221872379,757,757,757,757,10
|
|
20250212,105900,221864809,758,758,758,758,50
|
|
20250212,105800,221826909,758,758,758,758,0
|
|
20250212,105700,221826909,758,758,759,756,6246
|
|
20250212,105600,217098811,759,760,760,759,503
|
|
20250212,105500,216717031,759,760,762,759,3903
|
|
20250212,105400,213751072,760,763,763,760,14981
|
|
20250212,105300,202365111,764,764,764,764,1315
|
|
20250212,105200,201360451,760,764,764,760,909
|
|
20250212,105100,200669411,764,762,764,761,9003
|
|
20250212,105000,193818089,764,764,764,764,0
|
|
20250212,104900,193818089,764,764,764,764,4
|
|
20250212,104800,193815033,761,761,761,761,10
|
|
20250212,104700,193807423,761,762,762,761,1151
|
|
20250212,104600,192930517,762,762,762,762,10
|
|
20250212,104500,192922897,762,760,762,760,994
|
|
20250212,104400,192166941,761,761,761,761,530
|
|
20250212,104300,191763611,761,761,761,761,1339
|
|
20250212,104200,190744632,760,761,761,760,5538
|
|
20250212,104100,186535702,761,761,761,761,141
|
|
20250212,104000,186428401,761,761,761,761,1700
|
|
20250212,103900,185134701,761,761,761,761,3629
|
|
20250212,103800,182373032,761,763,763,761,8892
|
|
20250212,103700,175602472,763,763,763,763,260
|
|
20250212,103600,175404092,763,763,763,763,915
|
|
20250212,103500,174705947,761,761,761,761,1108
|
|
20250212,103400,173862759,761,764,764,761,5184
|
|
20250212,103300,169915950,765,766,766,765,1067
|
|
20250212,103200,169099693,765,765,765,765,110
|
|
20250212,103100,169015543,765,767,767,765,12
|
|
20250212,103000,169006359,767,765,767,765,63
|
|
20250212,102900,168958108,763,763,763,763,222
|
|
20250212,102800,168788722,767,766,767,764,23604
|
|
20250212,102700,150730078,766,767,767,766,7
|
|
20250212,102600,150724715,766,766,766,766,690
|
|
20250212,102500,150196175,766,766,766,766,7732
|
|
20250212,102400,144273463,767,768,768,767,1073
|
|
20250212,102300,143450399,768,766,768,766,127
|
|
20250212,102200,143353115,766,767,767,766,2650
|
|
20250212,102100,141322865,768,768,768,768,1100
|
|
20250212,102000,140478065,768,767,768,767,143
|
|
20250212,101900,140368268,767,768,768,767,385
|
|
20250212,101800,140072620,767,769,769,767,1166
|
|
20250212,101700,139177182,769,769,769,769,151
|
|
20250212,101600,139061063,769,769,769,769,475
|
|
20250212,101500,138695788,765,765,765,765,0
|
|
20250212,101400,138695788,765,765,765,765,0
|
|
20250212,101300,138695788,765,767,769,765,1396
|
|
20250212,101200,137626453,767,766,767,765,487
|
|
20250212,101100,137253793,765,769,769,765,15008
|
|
20250212,101000,125768629,769,769,769,769,42
|
|
20250212,100900,125736331,769,769,769,769,2
|
|
20250212,100800,125734793,769,769,769,769,407
|
|
20250212,100700,125421810,769,767,769,767,346
|
|
20250212,100600,125156096,769,769,769,769,5
|
|
20250212,100500,125152251,769,769,769,769,68
|
|
20250212,100400,125099959,769,769,769,769,16
|
|
20250212,100300,125087655,769,769,769,768,122
|
|
20250212,100200,124993850,766,768,768,766,1407
|
|
20250212,100100,123913486,768,768,769,766,1488
|
|
20250212,100000,122773560,768,769,769,768,13
|
|
20250212,095900,122763565,769,769,769,769,13
|
|
20250212,095800,122753568,769,769,769,769,21
|
|
20250212,095700,122737419,769,769,769,769,5
|
|
20250212,095600,122733574,766,769,769,766,56
|
|
20250212,095500,122690607,770,770,770,770,0
|
|
20250212,095400,122690607,770,767,770,765,8015
|
|
20250212,095300,116557855,767,769,769,767,237
|
|
20250212,095200,116375876,769,769,769,769,104
|
|
20250212,095100,116295900,769,770,770,768,342
|
|
20250212,095000,116032990,770,770,770,770,12
|
|
20250212,094900,116023750,770,769,770,769,100
|
|
20250212,094800,115946807,770,770,770,770,10
|
|
20250212,094700,115939107,766,769,769,766,919
|
|
20250212,094600,115235007,769,769,770,769,220
|
|
20250212,094500,115065810,770,770,770,767,1297
|
|
20250212,094400,114067497,770,770,770,769,479
|
|
20250212,094300,113698725,765,773,773,765,23400
|
|
20250212,094200,95741310,773,774,774,773,265
|
|
20250212,094100,95536201,780,775,780,773,1857
|
|
20250212,094000,94100724,775,776,776,775,4078
|
|
20250212,093900,90940190,782,782,782,782,0
|
|
20250212,093800,90940190,782,782,782,782,1
|
|
20250212,093700,90939408,783,782,783,775,1032
|
|
20250212,093600,90132485,783,783,783,783,0
|
|
20250212,093500,90132485,783,783,783,783,0
|
|
20250212,093400,90132485,783,782,783,782,16893
|
|
20250212,093300,76921459,783,783,783,783,100
|
|
20250212,093200,76843159,784,780,784,775,1031
|
|
20250212,093100,76037258,775,780,784,775,330
|
|
20250212,093000,75780863,784,779,784,779,2475
|
|
20250212,092900,73849827,780,777,780,777,10000
|
|
20250212,092800,66069880,778,778,778,778,0
|
|
20250212,092700,66069880,778,778,778,778,11
|
|
20250212,092600,66061322,777,774,777,774,8782
|
|
20250212,092500,59247833,775,775,775,775,0
|
|
20250212,092400,59247833,775,775,775,775,0
|
|
20250212,092300,59247833,775,775,775,775,0
|
|
20250212,092200,59247833,775,770,775,770,415
|
|
20250212,092100,58926663,770,772,772,765,21533
|
|
20250212,092000,42435253,772,772,772,772,0
|
|
20250212,091900,42435253,772,772,772,772,2
|
|
20250212,091800,42433709,768,771,771,768,17786
|
|
20250212,091700,28760157,776,776,776,776,1982
|
|
20250212,091600,27222125,777,774,777,774,3020
|
|
20250212,091500,24879564,776,776,776,776,1
|
|
20250212,091400,24878788,776,776,776,776,3
|
|
20250212,091300,24876460,776,776,776,776,1
|
|
20250212,091200,24875684,775,774,775,774,4001
|
|
20250212,091100,21777910,774,774,774,774,3
|
|
20250212,091000,21775588,774,770,774,769,1818
|
|
20250212,090900,20376023,770,771,771,770,703
|
|
20250212,090800,19834213,775,775,775,772,412
|
|
20250212,090700,19516113,769,769,769,769,66
|
|
20250212,090600,19465359,775,772,776,770,11823
|
|
20250212,090500,10353838,772,774,778,772,1545
|
|
20250212,090400,9157020,778,780,780,778,11
|
|
20250212,090300,9148442,780,780,780,780,136
|
|
20250212,090200,9042362,780,780,780,775,1101
|
|
20250212,090100,8188582,774,774,774,774,0
|
|
20250212,090000,8188582,774,772,774,772,10580
|