608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,190500,309528633,760,760,760,760,2090
|
|
20250213,190400,309528633,760,760,760,760,0
|
|
20250213,190300,309528633,760,760,760,760,0
|
|
20250213,190200,309528633,760,760,760,760,0
|
|
20250213,190100,309528633,760,760,760,760,0
|
|
20250213,190000,309528633,760,760,760,760,0
|
|
20250213,185900,309528633,760,760,760,760,0
|
|
20250213,185800,309528633,760,760,760,760,0
|
|
20250213,185700,309528633,760,760,760,760,0
|
|
20250213,185600,309528633,760,760,760,760,0
|
|
20250213,185500,309528633,760,760,760,760,0
|
|
20250213,185400,309528633,760,760,760,760,0
|
|
20250213,185300,309528633,760,760,760,760,0
|
|
20250213,185200,309528633,760,760,760,760,0
|
|
20250213,185100,309528633,760,760,760,760,0
|
|
20250213,185000,309528633,760,760,760,760,0
|
|
20250213,184900,309528633,760,760,760,760,0
|
|
20250213,184800,309528633,760,760,760,760,0
|
|
20250213,184700,309528633,760,760,760,760,0
|
|
20250213,184600,309528633,760,760,760,760,0
|
|
20250213,184500,309528633,760,760,760,760,0
|
|
20250213,184400,309528633,760,760,760,760,0
|
|
20250213,184300,309528633,760,760,760,760,0
|
|
20250213,184200,309528633,760,760,760,760,0
|
|
20250213,184100,309528633,760,760,760,760,0
|
|
20250213,184000,309528633,760,760,760,760,0
|
|
20250213,183900,309528633,760,760,760,760,0
|
|
20250213,183800,309528633,760,760,760,760,0
|
|
20250213,183700,309528633,760,760,760,760,0
|
|
20250213,183600,309528633,760,760,760,760,0
|
|
20250213,183500,309528633,760,760,760,760,2090
|
|
20250213,183400,309528633,760,760,760,760,0
|
|
20250213,183300,309528633,760,760,760,760,0
|
|
20250213,183200,309528633,760,760,760,760,0
|
|
20250213,183100,309528633,760,760,760,760,0
|
|
20250213,183000,309528633,760,760,760,760,0
|
|
20250213,182900,309528633,760,760,760,760,0
|
|
20250213,182800,309528633,760,760,760,760,0
|
|
20250213,182700,309528633,760,760,760,760,0
|
|
20250213,182600,309528633,760,760,760,760,0
|
|
20250213,182500,309528633,760,760,760,760,0
|
|
20250213,182400,309528633,760,760,760,760,0
|
|
20250213,182300,309528633,760,760,760,760,0
|
|
20250213,182200,309528633,760,760,760,760,0
|
|
20250213,182100,309528633,760,760,760,760,0
|
|
20250213,182000,309528633,760,760,760,760,0
|
|
20250213,181900,309528633,760,760,760,760,0
|
|
20250213,181800,309528633,760,760,760,760,0
|
|
20250213,181700,309528633,760,760,760,760,0
|
|
20250213,181600,309528633,760,760,760,760,0
|
|
20250213,181500,309528633,760,760,760,760,0
|
|
20250213,181400,309528633,760,760,760,760,0
|
|
20250213,181300,309528633,760,760,760,760,0
|
|
20250213,181200,309528633,760,760,760,760,0
|
|
20250213,181100,309528633,760,760,760,760,0
|
|
20250213,181000,309528633,760,760,760,760,0
|
|
20250213,180900,309528633,760,760,760,760,0
|
|
20250213,180800,309528633,760,760,760,760,0
|
|
20250213,180700,309528633,760,760,760,760,0
|
|
20250213,180600,309528633,760,760,760,760,0
|
|
20250213,180500,309528633,760,760,760,760,2090
|
|
20250213,180400,309528633,760,760,760,760,0
|
|
20250213,180300,309528633,760,760,760,760,0
|
|
20250213,180200,309528633,760,760,760,760,0
|
|
20250213,180100,309528633,760,760,760,760,0
|
|
20250213,180000,309528633,760,760,760,760,0
|
|
20250213,175900,309528633,760,760,760,760,0
|
|
20250213,175800,309528633,760,760,760,760,0
|
|
20250213,175700,309528633,760,760,760,760,0
|
|
20250213,175600,309528633,760,760,760,760,0
|
|
20250213,175500,309528633,760,760,760,760,0
|
|
20250213,175400,309528633,760,760,760,760,0
|
|
20250213,175300,309528633,760,760,760,760,0
|
|
20250213,175200,309528633,760,760,760,760,0
|
|
20250213,175100,309528633,760,760,760,760,0
|
|
20250213,175000,309528633,760,760,760,760,0
|
|
20250213,174900,309528633,760,760,760,760,0
|
|
20250213,174800,309528633,760,760,760,760,0
|
|
20250213,174700,309528633,760,760,760,760,0
|
|
20250213,174600,309528633,760,760,760,760,0
|
|
20250213,174500,309528633,760,760,760,760,0
|
|
20250213,174400,309528633,760,760,760,760,0
|
|
20250213,174300,309528633,760,760,760,760,0
|
|
20250213,174200,309528633,760,760,760,760,0
|
|
20250213,174100,309528633,760,760,760,760,0
|
|
20250213,174000,309528633,760,760,760,760,0
|
|
20250213,173900,309528633,760,760,760,760,0
|
|
20250213,173800,309528633,760,760,760,760,0
|
|
20250213,173700,309528633,760,760,760,760,0
|
|
20250213,173600,309528633,760,760,760,760,0
|
|
20250213,173500,309528633,760,760,760,760,2090
|
|
20250213,173400,309528633,760,760,760,760,0
|
|
20250213,173300,309528633,760,760,760,760,0
|
|
20250213,173200,309528633,760,760,760,760,0
|
|
20250213,173100,309528633,760,760,760,760,0
|
|
20250213,173000,309528633,760,760,760,760,0
|
|
20250213,172900,309528633,760,760,760,760,0
|
|
20250213,172800,309528633,760,760,760,760,0
|
|
20250213,172700,309528633,760,760,760,760,0
|
|
20250213,172600,309528633,760,760,760,760,0
|
|
20250213,172500,309528633,760,760,760,760,0
|
|
20250213,172400,309528633,760,760,760,760,0
|
|
20250213,172300,309528633,760,760,760,760,0
|
|
20250213,172200,309528633,760,760,760,760,0
|
|
20250213,172100,309528633,760,760,760,760,0
|
|
20250213,172000,309528633,760,760,760,760,0
|
|
20250213,171900,309528633,760,760,760,760,0
|
|
20250213,171800,309528633,760,760,760,760,0
|
|
20250213,171700,309528633,760,760,760,760,0
|
|
20250213,171600,309528633,760,760,760,760,0
|
|
20250213,171500,309528633,760,760,760,760,0
|
|
20250213,171400,309528633,760,760,760,760,0
|
|
20250213,171300,309528633,760,760,760,760,0
|
|
20250213,171200,309528633,760,760,760,760,0
|
|
20250213,171100,309528633,760,760,760,760,0
|
|
20250213,171000,309528633,760,760,760,760,0
|
|
20250213,170900,309528633,760,760,760,760,0
|
|
20250213,170800,309528633,760,760,760,760,0
|
|
20250213,170700,309528633,760,760,760,760,0
|
|
20250213,170600,309528633,760,760,760,760,0
|
|
20250213,170500,309528633,760,760,760,760,2090
|
|
20250213,170400,309528633,760,760,760,760,0
|
|
20250213,170300,309528633,760,760,760,760,0
|
|
20250213,170200,309528633,760,760,760,760,0
|
|
20250213,170100,309528633,760,760,760,760,0
|
|
20250213,170000,309528633,760,760,760,760,0
|
|
20250213,165900,309528633,760,760,760,760,0
|
|
20250213,165800,309528633,760,760,760,760,0
|
|
20250213,165700,309528633,760,760,760,760,0
|
|
20250213,165600,309528633,760,760,760,760,0
|
|
20250213,165500,309528633,760,760,760,760,0
|
|
20250213,165400,309528633,760,760,760,760,0
|
|
20250213,165300,309528633,760,760,760,760,0
|
|
20250213,165200,309528633,760,760,760,760,0
|
|
20250213,165100,309528633,760,760,760,760,0
|
|
20250213,165000,309528633,760,760,760,760,0
|
|
20250213,164900,309528633,760,760,760,760,0
|
|
20250213,164800,309528633,760,760,760,760,0
|
|
20250213,164700,309528633,760,760,760,760,0
|
|
20250213,164600,309528633,760,760,760,760,0
|
|
20250213,164500,309528633,760,760,760,760,0
|
|
20250213,164400,309528633,760,760,760,760,0
|
|
20250213,164300,309528633,760,760,760,760,0
|
|
20250213,164200,309528633,760,760,760,760,0
|
|
20250213,164100,309528633,760,760,760,760,0
|
|
20250213,164000,309528633,760,760,760,760,0
|
|
20250213,163900,309528633,760,760,760,760,0
|
|
20250213,163800,309528633,760,760,760,760,0
|
|
20250213,163700,309528633,760,760,760,760,0
|
|
20250213,163600,309528633,760,760,760,760,0
|
|
20250213,163500,309528633,760,760,760,760,2090
|
|
20250213,163400,309528633,760,760,760,760,0
|
|
20250213,163300,309528633,760,760,760,760,0
|
|
20250213,163200,309528633,760,760,760,760,0
|
|
20250213,163100,309528633,760,760,760,760,0
|
|
20250213,163000,309528633,760,760,760,760,0
|
|
20250213,162900,309528633,760,760,760,760,0
|
|
20250213,162800,309528633,760,760,760,760,0
|
|
20250213,162700,309528633,760,760,760,760,0
|
|
20250213,162600,309528633,760,760,760,760,0
|
|
20250213,162500,309528633,760,760,760,760,0
|
|
20250213,162400,309528633,760,760,760,760,0
|
|
20250213,162300,309528633,760,760,760,760,0
|
|
20250213,162200,309528633,760,760,760,760,0
|
|
20250213,162100,309528633,760,760,760,760,0
|
|
20250213,162000,309528633,760,760,760,760,0
|
|
20250213,161900,309528633,760,760,760,760,0
|
|
20250213,161800,309528633,760,760,760,760,0
|
|
20250213,161700,309528633,760,760,760,760,0
|
|
20250213,161600,309528633,760,760,760,760,0
|
|
20250213,161500,309528633,760,760,760,760,0
|
|
20250213,161400,309528633,760,760,760,760,0
|
|
20250213,161300,309528633,760,760,760,760,0
|
|
20250213,161200,309528633,760,760,760,760,0
|
|
20250213,161100,309528633,760,760,760,760,0
|
|
20250213,161000,309528633,760,760,760,760,0
|
|
20250213,160900,309528633,760,760,760,760,0
|
|
20250213,160800,309528633,760,760,760,760,0
|
|
20250213,160700,309528633,760,760,760,760,0
|
|
20250213,160600,309528633,760,760,760,760,0
|
|
20250213,160500,309528633,760,760,760,760,2090
|
|
20250213,160400,309528633,760,760,760,760,0
|
|
20250213,160300,309528633,760,760,760,760,0
|
|
20250213,160200,309528633,760,760,760,760,0
|
|
20250213,160100,309528633,760,760,760,760,0
|
|
20250213,160000,309528633,760,760,760,760,0
|
|
20250213,155900,309528633,760,760,760,760,0
|
|
20250213,155800,309528633,760,760,760,760,0
|
|
20250213,155700,309528633,760,760,760,760,0
|
|
20250213,155600,309528633,760,760,760,760,0
|
|
20250213,155500,309528633,760,760,760,760,0
|
|
20250213,155400,309528633,760,760,760,760,0
|
|
20250213,155300,309528633,760,760,760,760,0
|
|
20250213,155200,309528633,760,760,760,760,0
|
|
20250213,155100,309528633,760,760,760,760,0
|
|
20250213,155000,309528633,760,760,760,760,0
|
|
20250213,154900,309528633,760,760,760,760,0
|
|
20250213,154800,309528633,760,760,760,760,0
|
|
20250213,154700,309528633,760,760,760,760,0
|
|
20250213,154600,309528633,760,760,760,760,0
|
|
20250213,154500,309528633,760,760,760,760,0
|
|
20250213,154400,309528633,760,760,760,760,0
|
|
20250213,154300,309528633,760,760,760,760,0
|
|
20250213,154200,309528633,760,760,760,760,0
|
|
20250213,154100,309528633,760,760,760,760,0
|
|
20250213,154000,309528633,760,760,760,760,0
|
|
20250213,153900,309528633,760,760,760,760,0
|
|
20250213,153800,309528633,760,760,760,760,0
|
|
20250213,153700,309528633,760,760,760,760,0
|
|
20250213,153600,309528633,760,760,760,760,0
|
|
20250213,153500,309528633,760,760,760,760,2090
|
|
20250213,153400,309528633,760,760,760,760,0
|
|
20250213,153300,309528633,760,760,760,760,0
|
|
20250213,153200,309528633,760,760,760,760,0
|
|
20250213,153100,309528633,760,760,760,760,0
|
|
20250213,153000,309528633,760,760,760,760,2090
|
|
20250213,152900,307940233,761,761,761,761,0
|
|
20250213,152800,307940233,761,761,761,761,0
|
|
20250213,152700,307940233,761,761,761,761,0
|
|
20250213,152600,307940233,761,761,761,761,0
|
|
20250213,152500,307940233,761,761,761,761,0
|
|
20250213,152400,307940233,761,761,761,761,0
|
|
20250213,152300,307940233,761,761,761,761,0
|
|
20250213,152200,307940233,761,761,761,761,0
|
|
20250213,152100,307940233,761,761,761,761,0
|
|
20250213,152000,307940233,761,761,761,761,0
|
|
20250213,151900,307940233,761,760,761,760,374
|
|
20250213,151800,307655992,760,760,760,760,120
|
|
20250213,151700,307564792,760,760,761,760,471
|
|
20250213,151600,307206831,760,762,762,760,665
|
|
20250213,151500,306701331,762,761,762,761,80
|
|
20250213,151400,306640450,762,762,762,762,0
|
|
20250213,151300,306640450,762,762,762,762,1
|
|
20250213,151200,306639688,759,761,761,759,240
|
|
20250213,151100,306457132,762,762,762,762,2
|
|
20250213,151000,306455608,762,760,762,760,7255
|
|
20250213,150900,300937351,760,760,760,760,102
|
|
20250213,150800,300859831,759,759,759,759,0
|
|
20250213,150700,300859831,759,759,759,759,334
|
|
20250213,150600,300606325,759,759,759,759,71
|
|
20250213,150500,300552436,759,759,759,759,31
|
|
20250213,150400,300528907,758,758,758,758,1
|
|
20250213,150300,300528149,758,758,758,758,7
|
|
20250213,150200,300522843,760,758,760,758,37
|
|
20250213,150100,300494794,759,758,759,758,201
|
|
20250213,150000,300342435,759,759,759,759,13
|
|
20250213,145900,300332568,758,758,758,758,158
|
|
20250213,145800,300212804,758,758,758,758,133
|
|
20250213,145700,300111990,758,758,759,758,33
|
|
20250213,145600,300086975,760,760,760,760,12
|
|
20250213,145500,300077855,760,760,760,760,18
|
|
20250213,145400,300064175,760,760,760,760,11
|
|
20250213,145300,300055815,760,760,760,760,1
|
|
20250213,145200,300055055,759,759,759,759,51
|
|
20250213,145100,300016346,758,758,758,758,200
|
|
20250213,145000,299864746,758,758,758,758,0
|
|
20250213,144900,299864746,758,758,758,758,0
|
|
20250213,144800,299864746,758,758,758,758,1
|
|
20250213,144700,299863988,758,758,758,758,14034
|
|
20250213,144600,289226216,758,758,758,758,1
|
|
20250213,144500,289225458,757,758,758,757,450
|
|
20250213,144400,288884658,758,759,759,758,346
|
|
20250213,144300,288622143,760,760,760,760,66
|
|
20250213,144200,288571983,760,760,760,760,0
|
|
20250213,144100,288571983,760,760,760,760,0
|
|
20250213,144000,288571983,760,760,760,760,14
|
|
20250213,143900,288561343,761,761,761,761,111
|
|
20250213,143800,288476872,761,760,762,760,113
|
|
20250213,143700,288390834,762,762,762,762,0
|
|
20250213,143600,288390834,762,762,762,762,0
|
|
20250213,143500,288390834,762,762,762,762,502
|
|
20250213,143400,288008310,762,762,762,762,0
|
|
20250213,143300,288008310,762,762,762,762,0
|
|
20250213,143200,288008310,762,762,762,762,0
|
|
20250213,143100,288008310,762,758,762,758,3541
|
|
20250213,143000,285314617,758,758,758,758,4
|
|
20250213,142900,285311585,758,759,759,758,101
|
|
20250213,142800,285235026,758,758,758,758,1
|
|
20250213,142700,285234268,758,758,758,758,0
|
|
20250213,142600,285234268,758,758,758,758,1
|
|
20250213,142500,285233510,760,760,760,760,0
|
|
20250213,142400,285233510,760,758,760,758,111
|
|
20250213,142300,285149370,759,759,760,759,65
|
|
20250213,142200,285099972,760,760,760,760,0
|
|
20250213,142100,285099972,760,760,760,760,1
|
|
20250213,142000,285099212,760,760,760,760,1
|
|
20250213,141900,285098452,761,761,761,761,0
|
|
20250213,141800,285098452,761,761,761,761,2036
|
|
20250213,141700,283549056,761,761,761,761,6
|
|
20250213,141600,283544490,762,762,762,762,20
|
|
20250213,141500,283529250,761,761,761,761,480
|
|
20250213,141400,283163970,761,761,761,761,1457
|
|
20250213,141300,282055193,761,761,761,761,0
|
|
20250213,141200,282055193,761,761,761,761,26
|
|
20250213,141100,282035407,761,761,761,761,0
|
|
20250213,141000,282035407,761,761,761,761,1
|
|
20250213,140900,282034646,763,763,763,763,1
|
|
20250213,140800,282033883,763,762,763,762,136
|
|
20250213,140700,281930122,762,762,762,762,1
|
|
20250213,140600,281929360,761,761,761,761,1
|
|
20250213,140500,281928599,761,763,763,761,68
|
|
20250213,140400,281876719,762,762,762,762,3
|
|
20250213,140300,281874433,761,761,761,761,1
|
|
20250213,140200,281873672,763,763,763,763,1
|
|
20250213,140100,281872909,764,763,765,763,2674
|
|
20250213,140000,279831219,766,766,766,766,0
|
|
20250213,135900,279831219,766,766,766,766,0
|
|
20250213,135800,279831219,766,766,766,766,0
|
|
20250213,135700,279831219,766,764,766,764,39
|
|
20250213,135600,279801350,765,765,765,765,1000
|
|
20250213,135500,279036350,765,762,765,762,4562
|
|
20250213,135400,275549630,761,761,761,761,1
|
|
20250213,135300,275548869,764,761,764,761,2374
|
|
20250213,135200,273737462,763,763,763,763,0
|
|
20250213,135100,273737462,763,762,763,762,55
|
|
20250213,135000,273695508,762,761,762,761,6
|
|
20250213,134900,273690940,761,760,761,760,2
|
|
20250213,134800,273689419,761,760,762,760,6171
|
|
20250213,134700,268991456,760,758,760,758,3509
|
|
20250213,134600,266324938,758,758,758,757,127
|
|
20250213,134500,266228678,757,756,757,756,1802
|
|
20250213,134400,264864610,756,757,757,756,11
|
|
20250213,134300,264856284,757,757,757,757,25
|
|
20250213,134200,264837359,757,757,758,757,8
|
|
20250213,134100,264831298,758,757,758,757,4
|
|
20250213,134000,264828268,757,757,757,757,80
|
|
20250213,133900,264767708,757,757,757,757,11
|
|
20250213,133800,264759381,757,757,757,757,7
|
|
20250213,133700,264754082,757,756,757,756,127
|
|
20250213,133600,264658069,756,756,756,756,1000
|
|
20250213,133500,263902069,756,756,756,756,2652
|
|
20250213,133400,261897157,756,756,756,756,500
|
|
20250213,133300,261519157,755,755,755,755,0
|
|
20250213,133200,261519157,755,755,755,755,202
|
|
20250213,133100,261366647,755,756,756,755,115
|
|
20250213,133000,261279807,758,758,758,758,0
|
|
20250213,132900,261279807,758,758,758,758,0
|
|
20250213,132800,261279807,758,758,758,758,171
|
|
20250213,132700,261150189,758,757,758,757,202
|
|
20250213,132600,260997173,758,758,758,758,0
|
|
20250213,132500,260997173,758,758,758,758,3
|
|
20250213,132400,260994899,758,758,758,758,2
|
|
20250213,132300,260993383,754,754,754,754,1460
|
|
20250213,132200,259892543,758,758,758,758,0
|
|
20250213,132100,259892543,758,758,758,758,34
|
|
20250213,132000,259866771,758,758,758,758,0
|
|
20250213,131900,259866771,758,758,758,758,100
|
|
20250213,131800,259790971,758,758,758,758,4
|
|
20250213,131700,259787939,758,758,758,758,2
|
|
20250213,131600,259786423,758,758,758,758,0
|
|
20250213,131500,259786423,758,758,758,758,12894
|
|
20250213,131400,250012771,759,759,759,759,1811
|
|
20250213,131300,248638222,763,762,763,762,136
|
|
20250213,131200,248534464,764,764,764,764,131
|
|
20250213,131100,248434380,764,764,764,764,1000
|
|
20250213,131000,247670380,764,763,764,763,200
|
|
20250213,130900,247517600,764,764,764,764,0
|
|
20250213,130800,247517600,764,764,764,764,0
|
|
20250213,130700,247517600,764,765,765,764,101
|
|
20250213,130600,247440435,759,765,765,759,502
|
|
20250213,130500,247059405,765,764,765,764,579
|
|
20250213,130400,246616471,758,754,763,754,51417
|
|
20250213,130300,207668667,751,752,754,751,7412
|
|
20250213,130200,202082813,752,752,752,752,21
|
|
20250213,130100,202067021,752,752,752,752,0
|
|
20250213,130000,202067021,752,752,752,752,0
|
|
20250213,125900,202067021,752,752,752,752,1413
|
|
20250213,125800,201004445,752,752,752,752,0
|
|
20250213,125700,201004445,752,752,752,752,206
|
|
20250213,125600,200849533,753,753,753,753,7
|
|
20250213,125500,200844262,753,753,753,753,1300
|
|
20250213,125400,199865362,753,753,753,753,0
|
|
20250213,125300,199865362,753,752,753,752,3073
|
|
20250213,125200,197553997,752,752,752,752,2510
|
|
20250213,125100,195666477,752,752,752,752,2030
|
|
20250213,125000,194139917,750,750,750,750,1926
|
|
20250213,124900,192695417,752,752,752,752,0
|
|
20250213,124800,192695417,752,752,752,752,5002
|
|
20250213,124700,188933913,752,752,752,752,0
|
|
20250213,124600,188933913,752,752,752,752,0
|
|
20250213,124500,188933913,752,752,752,752,0
|
|
20250213,124400,188933913,752,752,752,752,23
|
|
20250213,124300,188916617,752,752,752,752,1
|
|
20250213,124200,188915865,752,752,752,752,30
|
|
20250213,124100,188893305,752,752,752,752,0
|
|
20250213,124000,188893305,752,752,752,752,665
|
|
20250213,123900,188393225,752,752,752,752,260
|
|
20250213,123800,188197705,751,751,751,751,1500
|
|
20250213,123700,187071205,752,752,752,752,0
|
|
20250213,123600,187071205,752,750,752,750,10003
|
|
20250213,123500,179558864,750,750,750,750,1305
|
|
20250213,123400,178580114,750,751,751,750,231
|
|
20250213,123300,178406635,751,751,751,751,0
|
|
20250213,123200,178406635,751,751,751,751,0
|
|
20250213,123100,178406635,751,751,751,751,1
|
|
20250213,123000,178405884,750,750,750,750,1500
|
|
20250213,122900,177280884,750,750,750,750,10
|
|
20250213,122800,177273384,750,750,750,750,1334
|
|
20250213,122700,176272884,747,747,747,747,0
|
|
20250213,122600,176272884,747,747,747,747,0
|
|
20250213,122500,176272884,747,747,747,747,0
|
|
20250213,122400,176272884,747,747,747,747,0
|
|
20250213,122300,176272884,747,747,747,747,0
|
|
20250213,122200,176272884,747,746,747,744,5362
|
|
20250213,122100,172278845,746,747,747,746,7300
|
|
20250213,122000,166832990,747,747,747,747,0
|
|
20250213,121900,166832990,747,748,748,747,2596
|
|
20250213,121800,164893777,749,749,749,749,0
|
|
20250213,121700,164893777,749,749,749,749,1
|
|
20250213,121600,164893028,748,750,750,748,1392
|
|
20250213,121500,163851800,750,750,750,750,3
|
|
20250213,121400,163849550,751,751,751,751,328
|
|
20250213,121300,163603222,751,751,751,751,10
|
|
20250213,121200,163595712,751,751,751,751,0
|
|
20250213,121100,163595712,751,751,751,751,0
|
|
20250213,121000,163595712,751,751,751,751,0
|
|
20250213,120900,163595712,751,751,751,751,1
|
|
20250213,120800,163594961,750,750,750,750,0
|
|
20250213,120700,163594961,750,750,750,750,0
|
|
20250213,120600,163594961,750,750,750,750,10614
|
|
20250213,120500,155634461,750,750,750,750,0
|
|
20250213,120400,155634461,750,750,750,750,0
|
|
20250213,120300,155634461,750,750,750,750,100
|
|
20250213,120200,155559461,750,750,750,750,2200
|
|
20250213,120100,153909461,750,749,750,749,3999
|
|
20250213,120000,150910338,750,750,750,750,0
|
|
20250213,115900,150910338,750,750,750,750,0
|
|
20250213,115800,150910338,750,750,750,750,1
|
|
20250213,115700,150909588,749,750,750,749,202
|
|
20250213,115600,150758288,750,750,750,750,0
|
|
20250213,115500,150758288,750,750,750,750,400
|
|
20250213,115400,150458288,750,750,750,750,106
|
|
20250213,115300,150378788,750,750,750,750,1
|
|
20250213,115200,150378038,749,749,749,749,602
|
|
20250213,115100,149927140,749,748,749,748,10800
|
|
20250213,115000,141838740,748,748,748,748,0
|
|
20250213,114900,141838740,748,745,748,745,11
|
|
20250213,114800,141830542,749,748,749,748,15
|
|
20250213,114700,141819308,749,749,749,749,0
|
|
20250213,114600,141819308,749,749,749,749,3
|
|
20250213,114500,141817061,748,748,749,745,58
|
|
20250213,114400,141773766,748,749,749,748,6939
|
|
20250213,114300,136583393,748,748,748,748,2
|
|
20250213,114200,136581897,749,747,749,747,204
|
|
20250213,114100,136429501,747,747,747,747,0
|
|
20250213,114000,136429501,747,747,747,747,303
|
|
20250213,113900,136203160,745,745,745,745,247
|
|
20250213,113800,136019145,747,747,747,747,2
|
|
20250213,113700,136017651,747,747,747,747,0
|
|
20250213,113600,136017651,747,747,747,747,68
|
|
20250213,113500,135966855,745,745,745,745,100
|
|
20250213,113400,135892355,747,745,747,745,65
|
|
20250213,113300,135843926,745,744,745,744,331
|
|
20250213,113200,135597522,745,746,746,745,4876
|
|
20250213,113100,131964898,745,745,745,745,0
|
|
20250213,113000,131964898,745,745,745,745,0
|
|
20250213,112900,131964898,745,745,745,745,653
|
|
20250213,112800,131478413,746,746,746,746,35
|
|
20250213,112700,131452303,747,747,747,747,1
|
|
20250213,112600,131451556,746,746,746,746,165
|
|
20250213,112500,131328466,746,746,746,746,0
|
|
20250213,112400,131328466,746,746,746,746,0
|
|
20250213,112300,131328466,746,746,746,746,5
|
|
20250213,112200,131324736,746,746,746,746,1
|
|
20250213,112100,131323990,746,746,746,746,125
|
|
20250213,112000,131230740,746,746,746,746,317
|
|
20250213,111900,130994258,746,746,746,746,270
|
|
20250213,111800,130792838,747,747,747,742,5163
|
|
20250213,111700,126956378,747,747,747,747,63
|
|
20250213,111600,126909317,747,747,747,747,6
|
|
20250213,111500,126904835,745,745,745,745,0
|
|
20250213,111400,126904835,745,747,747,745,117
|
|
20250213,111300,126817636,746,746,746,746,0
|
|
20250213,111200,126817636,746,746,746,746,50
|
|
20250213,111100,126780336,747,747,747,747,101
|
|
20250213,111000,126704889,746,746,746,746,480
|
|
20250213,110900,126346809,746,746,746,746,132
|
|
20250213,110800,126248337,746,746,746,746,343
|
|
20250213,110700,125992459,746,746,746,746,21
|
|
20250213,110600,125976793,746,745,746,745,104
|
|
20250213,110500,125899269,745,745,745,745,40
|
|
20250213,110400,125869469,744,747,747,744,1753
|
|
20250213,110300,124565163,746,746,746,746,3076
|
|
20250213,110200,122270467,746,746,746,746,1
|
|
20250213,110100,122269721,746,746,746,746,17
|
|
20250213,110000,122257039,746,745,746,745,102
|
|
20250213,105900,122181047,745,745,745,745,389
|
|
20250213,105800,121891242,745,745,745,745,1101
|
|
20250213,105700,121070997,745,745,745,745,16
|
|
20250213,105600,121059077,746,745,746,745,510
|
|
20250213,105500,120679120,741,741,741,741,0
|
|
20250213,105400,120679120,741,742,742,741,629
|
|
20250213,105300,120212781,742,742,742,742,250
|
|
20250213,105200,120027281,740,745,745,740,25001
|
|
20250213,105100,101505404,745,745,745,745,644
|
|
20250213,105000,101025624,744,745,745,744,1653
|
|
20250213,104900,99794292,745,745,745,745,510
|
|
20250213,104800,99414342,745,745,745,745,21
|
|
20250213,104700,99398697,745,746,746,745,1670
|
|
20250213,104600,98154519,746,746,746,746,380
|
|
20250213,104500,97871039,746,746,746,746,139
|
|
20250213,104400,97767345,745,745,745,745,368
|
|
20250213,104300,97493185,745,745,745,745,383
|
|
20250213,104200,97207850,745,745,745,745,230
|
|
20250213,104100,97036500,745,745,745,745,0
|
|
20250213,104000,97036500,745,745,745,745,0
|
|
20250213,103900,97036500,745,745,745,745,0
|
|
20250213,103800,97036500,745,745,745,745,0
|
|
20250213,103700,97036500,745,745,745,745,0
|
|
20250213,103600,97036500,745,745,745,745,45
|
|
20250213,103500,97002975,745,745,745,745,0
|
|
20250213,103400,97002975,745,745,745,745,0
|
|
20250213,103300,97002975,745,745,745,745,50
|
|
20250213,103200,96965725,745,745,745,745,10
|
|
20250213,103100,96958275,746,748,748,741,19294
|
|
20250213,103000,82603690,748,748,748,748,0
|
|
20250213,102900,82603690,748,749,749,748,705
|
|
20250213,102800,82076345,749,749,749,749,10
|
|
20250213,102700,82068855,748,748,748,748,0
|
|
20250213,102600,82068855,748,749,749,748,231
|
|
20250213,102500,81896064,751,751,751,751,0
|
|
20250213,102400,81896064,751,751,751,751,0
|
|
20250213,102300,81896064,751,751,751,751,1
|
|
20250213,102200,81895313,750,751,751,750,4
|
|
20250213,102100,81892311,751,751,751,751,1
|
|
20250213,102000,81891560,748,748,748,748,35
|
|
20250213,101900,81865380,748,752,752,748,10467
|
|
20250213,101800,74026537,752,752,752,752,5
|
|
20250213,101700,74022777,752,752,752,752,10
|
|
20250213,101600,74015257,752,752,752,752,6
|
|
20250213,101500,74010745,752,751,752,751,17
|
|
20250213,101400,73997966,751,751,751,751,3
|
|
20250213,101300,73995713,751,752,752,751,3
|
|
20250213,101200,73993459,752,751,752,751,52
|
|
20250213,101100,73954365,750,750,750,750,0
|
|
20250213,101000,73954365,750,752,752,750,41
|
|
20250213,100900,73923553,752,752,752,752,119
|
|
20250213,100800,73834065,752,752,752,750,4603
|
|
20250213,100700,70381809,752,752,752,752,7
|
|
20250213,100600,70376545,752,752,752,752,0
|
|
20250213,100500,70376545,752,752,752,752,3
|
|
20250213,100400,70374289,753,753,753,753,16
|
|
20250213,100300,70362241,753,751,753,751,5004
|
|
20250213,100200,66599244,749,749,749,749,282
|
|
20250213,100100,66388026,749,750,750,749,1803
|
|
20250213,100000,65036575,751,752,752,751,3
|
|
20250213,095900,65034321,752,752,752,752,0
|
|
20250213,095800,65034321,752,750,752,750,38
|
|
20250213,095700,65005819,750,750,750,750,0
|
|
20250213,095600,65005819,750,750,750,750,1
|
|
20250213,095500,65005069,748,748,748,748,0
|
|
20250213,095400,65005069,748,749,749,748,810
|
|
20250213,095300,64399183,751,751,751,751,0
|
|
20250213,095200,64399183,751,751,751,751,0
|
|
20250213,095100,64399183,751,751,751,751,7
|
|
20250213,095000,64393926,748,752,752,748,816
|
|
20250213,094900,63780754,752,752,752,752,134
|
|
20250213,094800,63679986,751,751,751,751,10
|
|
20250213,094700,63672476,752,752,752,752,10
|
|
20250213,094600,63664956,752,752,752,747,2788
|
|
20250213,094500,61576372,752,751,752,751,1349
|
|
20250213,094400,60563256,751,749,751,747,3069
|
|
20250213,094300,58266777,749,749,749,749,906
|
|
20250213,094200,57588183,748,747,748,747,4730
|
|
20250213,094100,54054779,747,748,748,747,230
|
|
20250213,094000,53882968,748,748,748,748,1
|
|
20250213,093900,53882220,745,748,748,745,203
|
|
20250213,093800,53730974,746,747,747,746,1297
|
|
20250213,093700,52763111,747,748,748,746,202
|
|
20250213,093600,52612297,747,748,748,747,68
|
|
20250213,093500,52561441,749,749,749,749,1
|
|
20250213,093400,52560692,745,749,749,745,7312
|
|
20250213,093300,47111349,750,750,750,750,100
|
|
20250213,093200,47036349,752,752,752,752,0
|
|
20250213,093100,47036349,752,750,752,750,18826
|
|
20250213,093000,32903765,750,750,750,750,1135
|
|
20250213,092900,32052515,750,750,750,750,62
|
|
20250213,092800,32006015,750,750,750,750,2000
|
|
20250213,092700,30506015,750,750,750,750,109
|
|
20250213,092600,30424265,750,747,750,746,842
|
|
20250213,092500,29796008,747,747,750,747,278
|
|
20250213,092400,29588339,750,749,750,749,2036
|
|
20250213,092300,28063353,749,746,749,745,498
|
|
20250213,092200,27692279,745,749,749,745,1950
|
|
20250213,092100,26237270,749,750,750,747,1053
|
|
20250213,092000,25449829,750,751,751,750,637
|
|
20250213,091900,24971642,751,750,751,750,200
|
|
20250213,091800,24821498,750,750,750,750,800
|
|
20250213,091700,24221498,752,749,752,749,467
|
|
20250213,091600,23870962,752,750,752,749,930
|
|
20250213,091500,23173646,750,752,752,750,3010
|
|
20250213,091400,20915604,755,755,755,754,1015
|
|
20250213,091300,20150279,755,755,755,755,11
|
|
20250213,091200,20141974,756,756,756,756,25
|
|
20250213,091100,20123074,756,756,756,756,502
|
|
20250213,091000,19743562,756,756,756,756,1107
|
|
20250213,090900,18906670,756,758,758,750,2753
|
|
20250213,090800,16822232,752,756,760,752,10052
|
|
20250213,090700,9207752,756,756,756,756,1502
|
|
20250213,090600,8072240,756,756,756,756,2
|
|
20250213,090500,8070728,754,753,754,753,4026
|
|
20250213,090400,5037149,753,745,753,743,1401
|
|
20250213,090300,3993305,750,758,758,745,3028
|
|
20250213,090200,1732389,750,750,750,750,835
|
|
20250213,090100,1106139,745,745,745,745,0
|
|
20250213,090000,1106139,745,750,750,744,1483
|