608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,190500,274647119,768,768,768,768,5074
|
|
20250214,190400,274647119,768,768,768,768,0
|
|
20250214,190300,274647119,768,768,768,768,0
|
|
20250214,190200,274647119,768,768,768,768,0
|
|
20250214,190100,274647119,768,768,768,768,0
|
|
20250214,190000,274647119,768,768,768,768,0
|
|
20250214,185900,274647119,768,768,768,768,0
|
|
20250214,185800,274647119,768,768,768,768,0
|
|
20250214,185700,274647119,768,768,768,768,0
|
|
20250214,185600,274647119,768,768,768,768,0
|
|
20250214,185500,274647119,768,768,768,768,0
|
|
20250214,185400,274647119,768,768,768,768,0
|
|
20250214,185300,274647119,768,768,768,768,0
|
|
20250214,185200,274647119,768,768,768,768,0
|
|
20250214,185100,274647119,768,768,768,768,0
|
|
20250214,185000,274647119,768,768,768,768,0
|
|
20250214,184900,274647119,768,768,768,768,0
|
|
20250214,184800,274647119,768,768,768,768,0
|
|
20250214,184700,274647119,768,768,768,768,0
|
|
20250214,184600,274647119,768,768,768,768,0
|
|
20250214,184500,274647119,768,768,768,768,0
|
|
20250214,184400,274647119,768,768,768,768,0
|
|
20250214,184300,274647119,768,768,768,768,0
|
|
20250214,184200,274647119,768,768,768,768,0
|
|
20250214,184100,274647119,768,768,768,768,0
|
|
20250214,184000,274647119,768,768,768,768,0
|
|
20250214,183900,274647119,768,768,768,768,0
|
|
20250214,183800,274647119,768,768,768,768,0
|
|
20250214,183700,274647119,768,768,768,768,0
|
|
20250214,183600,274647119,768,768,768,768,0
|
|
20250214,183500,274647119,768,768,768,768,5074
|
|
20250214,183400,274647119,768,768,768,768,0
|
|
20250214,183300,274647119,768,768,768,768,0
|
|
20250214,183200,274647119,768,768,768,768,0
|
|
20250214,183100,274647119,768,768,768,768,0
|
|
20250214,183000,274647119,768,768,768,768,0
|
|
20250214,182900,274647119,768,768,768,768,0
|
|
20250214,182800,274647119,768,768,768,768,0
|
|
20250214,182700,274647119,768,768,768,768,0
|
|
20250214,182600,274647119,768,768,768,768,0
|
|
20250214,182500,274647119,768,768,768,768,0
|
|
20250214,182400,274647119,768,768,768,768,0
|
|
20250214,182300,274647119,768,768,768,768,0
|
|
20250214,182200,274647119,768,768,768,768,0
|
|
20250214,182100,274647119,768,768,768,768,0
|
|
20250214,182000,274647119,768,768,768,768,0
|
|
20250214,181900,274647119,768,768,768,768,0
|
|
20250214,181800,274647119,768,768,768,768,0
|
|
20250214,181700,274647119,768,768,768,768,0
|
|
20250214,181600,274647119,768,768,768,768,0
|
|
20250214,181500,274647119,768,768,768,768,0
|
|
20250214,181400,274647119,768,768,768,768,0
|
|
20250214,181300,274647119,768,768,768,768,0
|
|
20250214,181200,274647119,768,768,768,768,0
|
|
20250214,181100,274647119,768,768,768,768,0
|
|
20250214,181000,274647119,768,768,768,768,0
|
|
20250214,180900,274647119,768,768,768,768,0
|
|
20250214,180800,274647119,768,768,768,768,0
|
|
20250214,180700,274647119,768,768,768,768,0
|
|
20250214,180600,274647119,768,768,768,768,0
|
|
20250214,180500,274647119,768,768,768,768,5074
|
|
20250214,180400,274647119,768,768,768,768,0
|
|
20250214,180300,274647119,768,768,768,768,0
|
|
20250214,180200,274647119,768,768,768,768,0
|
|
20250214,180100,274647119,768,768,768,768,0
|
|
20250214,180000,274647119,768,768,768,768,0
|
|
20250214,175900,274647119,768,768,768,768,0
|
|
20250214,175800,274647119,768,768,768,768,0
|
|
20250214,175700,274647119,768,768,768,768,0
|
|
20250214,175600,274647119,768,768,768,768,0
|
|
20250214,175500,274647119,768,768,768,768,0
|
|
20250214,175400,274647119,768,768,768,768,0
|
|
20250214,175300,274647119,768,768,768,768,0
|
|
20250214,175200,274647119,768,768,768,768,0
|
|
20250214,175100,274647119,768,768,768,768,0
|
|
20250214,175000,274647119,768,768,768,768,0
|
|
20250214,174900,274647119,768,768,768,768,0
|
|
20250214,174800,274647119,768,768,768,768,0
|
|
20250214,174700,274647119,768,768,768,768,0
|
|
20250214,174600,274647119,768,768,768,768,0
|
|
20250214,174500,274647119,768,768,768,768,0
|
|
20250214,174400,274647119,768,768,768,768,0
|
|
20250214,174300,274647119,768,768,768,768,0
|
|
20250214,174200,274647119,768,768,768,768,0
|
|
20250214,174100,274647119,768,768,768,768,0
|
|
20250214,174000,274647119,768,768,768,768,0
|
|
20250214,173900,274647119,768,768,768,768,0
|
|
20250214,173800,274647119,768,768,768,768,0
|
|
20250214,173700,274647119,768,768,768,768,0
|
|
20250214,173600,274647119,768,768,768,768,0
|
|
20250214,173500,274647119,768,768,768,768,5074
|
|
20250214,173400,274647119,768,768,768,768,0
|
|
20250214,173300,274647119,768,768,768,768,0
|
|
20250214,173200,274647119,768,768,768,768,0
|
|
20250214,173100,274647119,768,768,768,768,0
|
|
20250214,173000,274647119,768,768,768,768,0
|
|
20250214,172900,274647119,768,768,768,768,0
|
|
20250214,172800,274647119,768,768,768,768,0
|
|
20250214,172700,274647119,768,768,768,768,0
|
|
20250214,172600,274647119,768,768,768,768,0
|
|
20250214,172500,274647119,768,768,768,768,0
|
|
20250214,172400,274647119,768,768,768,768,0
|
|
20250214,172300,274647119,768,768,768,768,0
|
|
20250214,172200,274647119,768,768,768,768,0
|
|
20250214,172100,274647119,768,768,768,768,0
|
|
20250214,172000,274647119,768,768,768,768,0
|
|
20250214,171900,274647119,768,768,768,768,0
|
|
20250214,171800,274647119,768,768,768,768,0
|
|
20250214,171700,274647119,768,768,768,768,0
|
|
20250214,171600,274647119,768,768,768,768,0
|
|
20250214,171500,274647119,768,768,768,768,0
|
|
20250214,171400,274647119,768,768,768,768,0
|
|
20250214,171300,274647119,768,768,768,768,0
|
|
20250214,171200,274647119,768,768,768,768,0
|
|
20250214,171100,274647119,768,768,768,768,0
|
|
20250214,171000,274647119,768,768,768,768,0
|
|
20250214,170900,274647119,768,768,768,768,0
|
|
20250214,170800,274647119,768,768,768,768,0
|
|
20250214,170700,274647119,768,768,768,768,0
|
|
20250214,170600,274647119,768,768,768,768,0
|
|
20250214,170500,274647119,768,768,768,768,5074
|
|
20250214,170400,274647119,768,768,768,768,0
|
|
20250214,170300,274647119,768,768,768,768,0
|
|
20250214,170200,274647119,768,768,768,768,0
|
|
20250214,170100,274647119,768,768,768,768,0
|
|
20250214,170000,274647119,768,768,768,768,0
|
|
20250214,165900,274647119,768,768,768,768,0
|
|
20250214,165800,274647119,768,768,768,768,0
|
|
20250214,165700,274647119,768,768,768,768,0
|
|
20250214,165600,274647119,768,768,768,768,0
|
|
20250214,165500,274647119,768,768,768,768,0
|
|
20250214,165400,274647119,768,768,768,768,0
|
|
20250214,165300,274647119,768,768,768,768,0
|
|
20250214,165200,274647119,768,768,768,768,0
|
|
20250214,165100,274647119,768,768,768,768,0
|
|
20250214,165000,274647119,768,768,768,768,0
|
|
20250214,164900,274647119,768,768,768,768,0
|
|
20250214,164800,274647119,768,768,768,768,0
|
|
20250214,164700,274647119,768,768,768,768,0
|
|
20250214,164600,274647119,768,768,768,768,0
|
|
20250214,164500,274647119,768,768,768,768,0
|
|
20250214,164400,274647119,768,768,768,768,0
|
|
20250214,164300,274647119,768,768,768,768,0
|
|
20250214,164200,274647119,768,768,768,768,0
|
|
20250214,164100,274647119,768,768,768,768,0
|
|
20250214,164000,274647119,768,768,768,768,0
|
|
20250214,163900,274647119,768,768,768,768,0
|
|
20250214,163800,274647119,768,768,768,768,0
|
|
20250214,163700,274647119,768,768,768,768,0
|
|
20250214,163600,274647119,768,768,768,768,0
|
|
20250214,163500,274647119,768,768,768,768,5074
|
|
20250214,163400,274647119,768,768,768,768,0
|
|
20250214,163300,274647119,768,768,768,768,0
|
|
20250214,163200,274647119,768,768,768,768,0
|
|
20250214,163100,274647119,768,768,768,768,0
|
|
20250214,163000,274647119,768,768,768,768,0
|
|
20250214,162900,274647119,768,768,768,768,0
|
|
20250214,162800,274647119,768,768,768,768,0
|
|
20250214,162700,274647119,768,768,768,768,0
|
|
20250214,162600,274647119,768,768,768,768,0
|
|
20250214,162500,274647119,768,768,768,768,0
|
|
20250214,162400,274647119,768,768,768,768,0
|
|
20250214,162300,274647119,768,768,768,768,0
|
|
20250214,162200,274647119,768,768,768,768,0
|
|
20250214,162100,274647119,768,768,768,768,0
|
|
20250214,162000,274647119,768,768,768,768,0
|
|
20250214,161900,274647119,768,768,768,768,0
|
|
20250214,161800,274647119,768,768,768,768,0
|
|
20250214,161700,274647119,768,768,768,768,0
|
|
20250214,161600,274647119,768,768,768,768,0
|
|
20250214,161500,274647119,768,768,768,768,0
|
|
20250214,161400,274647119,768,768,768,768,0
|
|
20250214,161300,274647119,768,768,768,768,0
|
|
20250214,161200,274647119,768,768,768,768,0
|
|
20250214,161100,274647119,768,768,768,768,0
|
|
20250214,161000,274647119,768,768,768,768,0
|
|
20250214,160900,274647119,768,768,768,768,0
|
|
20250214,160800,274647119,768,768,768,768,0
|
|
20250214,160700,274647119,768,768,768,768,0
|
|
20250214,160600,274647119,768,768,768,768,0
|
|
20250214,160500,274647119,768,768,768,768,5074
|
|
20250214,160400,274647119,768,768,768,768,0
|
|
20250214,160300,274647119,768,768,768,768,0
|
|
20250214,160200,274647119,768,768,768,768,0
|
|
20250214,160100,274647119,768,768,768,768,0
|
|
20250214,160000,274647119,768,768,768,768,0
|
|
20250214,155900,274647119,768,768,768,768,0
|
|
20250214,155800,274647119,768,768,768,768,0
|
|
20250214,155700,274647119,768,768,768,768,0
|
|
20250214,155600,274647119,768,768,768,768,0
|
|
20250214,155500,274647119,768,768,768,768,0
|
|
20250214,155400,274647119,768,768,768,768,0
|
|
20250214,155300,274647119,768,768,768,768,0
|
|
20250214,155200,274647119,768,768,768,768,0
|
|
20250214,155100,274647119,768,768,768,768,0
|
|
20250214,155000,274647119,768,768,768,768,0
|
|
20250214,154900,274647119,768,768,768,768,0
|
|
20250214,154800,274647119,768,768,768,768,0
|
|
20250214,154700,274647119,768,768,768,768,0
|
|
20250214,154600,274647119,768,768,768,768,0
|
|
20250214,154500,274647119,768,768,768,768,0
|
|
20250214,154400,274647119,768,768,768,768,0
|
|
20250214,154300,274647119,768,768,768,768,0
|
|
20250214,154200,274647119,768,768,768,768,0
|
|
20250214,154100,274647119,768,768,768,768,0
|
|
20250214,154000,274647119,768,768,768,768,0
|
|
20250214,153900,274647119,768,768,768,768,0
|
|
20250214,153800,274647119,768,768,768,768,0
|
|
20250214,153700,274647119,768,768,768,768,0
|
|
20250214,153600,274647119,768,768,768,768,0
|
|
20250214,153500,274647119,768,768,768,768,5074
|
|
20250214,153400,274647119,768,768,768,768,0
|
|
20250214,153300,274647119,768,768,768,768,0
|
|
20250214,153200,274647119,768,768,768,768,0
|
|
20250214,153100,274647119,768,768,768,768,0
|
|
20250214,153000,274647119,768,768,768,768,5074
|
|
20250214,152900,270750287,767,767,767,767,0
|
|
20250214,152800,270750287,767,767,767,767,0
|
|
20250214,152700,270750287,767,767,767,767,0
|
|
20250214,152600,270750287,767,767,767,767,0
|
|
20250214,152500,270750287,767,767,767,767,0
|
|
20250214,152400,270750287,767,767,767,767,0
|
|
20250214,152300,270750287,767,767,767,767,0
|
|
20250214,152200,270750287,767,767,767,767,0
|
|
20250214,152100,270750287,767,767,767,767,0
|
|
20250214,152000,270750287,767,767,767,767,0
|
|
20250214,151900,270750287,767,764,767,764,48
|
|
20250214,151800,270713609,764,765,765,764,3166
|
|
20250214,151700,268292446,765,765,767,764,597
|
|
20250214,151600,267835157,765,765,765,765,10
|
|
20250214,151500,267827507,767,767,767,767,20
|
|
20250214,151400,267812167,764,766,766,764,147
|
|
20250214,151300,267699827,767,767,767,767,5
|
|
20250214,151200,267695992,765,765,765,765,3
|
|
20250214,151100,267693697,765,765,765,765,0
|
|
20250214,151000,267693697,765,765,765,765,0
|
|
20250214,150900,267693697,765,765,765,765,62
|
|
20250214,150800,267646267,765,765,765,765,7
|
|
20250214,150700,267640912,765,765,765,765,360
|
|
20250214,150600,267365512,765,765,765,765,3
|
|
20250214,150500,267363217,764,764,764,764,0
|
|
20250214,150400,267363217,764,764,764,764,0
|
|
20250214,150300,267363217,764,764,764,764,3
|
|
20250214,150200,267360925,764,764,764,764,10
|
|
20250214,150100,267353285,767,767,767,767,12
|
|
20250214,150000,267344081,768,768,768,768,1500
|
|
20250214,145900,266192081,766,766,766,766,10
|
|
20250214,145800,266184421,768,768,768,768,0
|
|
20250214,145700,266184421,768,768,768,768,0
|
|
20250214,145600,266184421,768,768,768,768,2
|
|
20250214,145500,266182885,768,768,768,768,3
|
|
20250214,145400,266180581,765,765,765,765,0
|
|
20250214,145300,266180581,765,765,765,765,0
|
|
20250214,145200,266180581,765,765,765,765,201
|
|
20250214,145100,266026816,764,764,764,764,0
|
|
20250214,145000,266026816,764,766,766,764,763
|
|
20250214,144900,265443499,766,767,767,766,2287
|
|
20250214,144800,263691607,768,767,768,767,1010
|
|
20250214,144700,262916927,767,767,767,767,98
|
|
20250214,144600,262841761,767,767,767,767,2
|
|
20250214,144500,262840227,766,766,766,766,2
|
|
20250214,144400,262838695,767,767,767,767,169
|
|
20250214,144300,262709072,767,767,767,767,0
|
|
20250214,144200,262709072,767,766,767,766,1337
|
|
20250214,144100,261684893,767,767,767,767,12
|
|
20250214,144000,261675689,772,772,772,772,0
|
|
20250214,143900,261675689,772,772,772,772,0
|
|
20250214,143800,261675689,772,772,772,772,0
|
|
20250214,143700,261675689,772,772,772,772,10
|
|
20250214,143600,261667969,772,772,772,772,0
|
|
20250214,143500,261667969,772,772,772,772,0
|
|
20250214,143400,261667969,772,772,772,772,168
|
|
20250214,143300,261538273,772,772,772,772,0
|
|
20250214,143200,261538273,772,772,772,772,1005
|
|
20250214,143100,260762413,768,768,768,768,0
|
|
20250214,143000,260762413,768,768,768,768,564
|
|
20250214,142900,260329261,772,768,772,768,3001
|
|
20250214,142800,258019577,768,768,768,768,0
|
|
20250214,142700,258019577,768,768,768,768,0
|
|
20250214,142600,258019577,768,764,768,764,1001
|
|
20250214,142500,257254809,764,765,765,764,1000
|
|
20250214,142400,256490709,764,767,767,764,6582
|
|
20250214,142300,251458684,774,774,774,774,3
|
|
20250214,142200,251456362,774,774,774,774,1000
|
|
20250214,142100,250682362,774,770,774,770,4000
|
|
20250214,142000,247587638,770,770,770,770,0
|
|
20250214,141900,247587638,770,770,770,770,0
|
|
20250214,141800,247587638,770,770,770,770,998
|
|
20250214,141700,246819178,766,770,770,766,42
|
|
20250214,141600,246786846,765,766,766,765,2000
|
|
20250214,141500,245256723,774,770,774,770,6000
|
|
20250214,141400,240623183,770,770,770,770,1
|
|
20250214,141300,240622413,768,768,768,768,437
|
|
20250214,141200,240286797,768,768,768,768,1
|
|
20250214,141100,240286029,765,765,765,765,87
|
|
20250214,141000,240219474,765,765,765,765,2343
|
|
20250214,140900,238427079,770,770,770,770,0
|
|
20250214,140800,238427079,770,770,770,770,4
|
|
20250214,140700,238423999,765,765,765,765,0
|
|
20250214,140600,238423999,765,765,765,765,1000
|
|
20250214,140500,237658999,770,770,770,770,0
|
|
20250214,140400,237658999,770,770,770,770,1001
|
|
20250214,140300,236888229,764,764,764,764,0
|
|
20250214,140200,236888229,764,764,764,764,10
|
|
20250214,140100,236880589,764,764,764,764,0
|
|
20250214,140000,236880589,764,764,764,764,0
|
|
20250214,135900,236880589,764,764,764,764,20
|
|
20250214,135800,236865309,770,770,770,770,1
|
|
20250214,135700,236864539,764,768,768,764,5000
|
|
20250214,135600,233042763,771,771,771,771,0
|
|
20250214,135500,233042763,771,771,771,771,0
|
|
20250214,135400,233042763,771,769,771,769,7
|
|
20250214,135300,233037376,769,769,769,769,2200
|
|
20250214,135200,231345576,770,770,770,770,0
|
|
20250214,135100,231345576,770,770,770,770,2
|
|
20250214,135000,231344036,772,772,772,772,0
|
|
20250214,134900,231344036,772,772,772,772,0
|
|
20250214,134800,231344036,772,772,772,772,1
|
|
20250214,134700,231343264,772,772,772,772,3
|
|
20250214,134600,231340948,770,770,770,770,0
|
|
20250214,134500,231340948,770,770,770,770,150
|
|
20250214,134400,231225448,770,770,770,770,100
|
|
20250214,134300,231148448,770,770,770,770,1000
|
|
20250214,134200,230378448,770,770,770,770,1
|
|
20250214,134100,230377678,770,770,770,770,40
|
|
20250214,134000,230346878,770,767,771,767,46033
|
|
20250214,133900,194884229,767,767,767,767,0
|
|
20250214,133800,194884229,767,767,767,767,0
|
|
20250214,133700,194884229,767,767,767,767,5
|
|
20250214,133600,194880394,764,764,764,764,0
|
|
20250214,133500,194880394,764,764,764,764,20
|
|
20250214,133400,194865114,765,765,765,765,137
|
|
20250214,133300,194760309,767,767,767,767,0
|
|
20250214,133200,194760309,767,767,767,767,0
|
|
20250214,133100,194760309,767,767,767,767,0
|
|
20250214,133000,194760309,767,767,767,767,20
|
|
20250214,132900,194744969,764,764,764,764,5000
|
|
20250214,132800,190924969,764,764,764,764,0
|
|
20250214,132700,190924969,764,765,765,764,3000
|
|
20250214,132600,188632912,765,765,765,765,0
|
|
20250214,132500,188632912,765,765,765,765,0
|
|
20250214,132400,188632912,765,765,765,765,0
|
|
20250214,132300,188632912,765,765,765,765,251
|
|
20250214,132200,188440897,765,765,765,765,199
|
|
20250214,132100,188288662,764,764,764,764,5949
|
|
20250214,132000,183743626,765,765,765,765,0
|
|
20250214,131900,183743626,765,765,765,765,0
|
|
20250214,131800,183743626,765,765,765,765,1
|
|
20250214,131700,183742861,765,765,765,765,0
|
|
20250214,131600,183742861,765,765,765,765,0
|
|
20250214,131500,183742861,765,765,765,765,0
|
|
20250214,131400,183742861,765,765,765,765,0
|
|
20250214,131300,183742861,765,765,765,765,0
|
|
20250214,131200,183742861,765,767,767,765,1416
|
|
20250214,131100,182659531,767,767,767,767,6
|
|
20250214,131000,182654929,767,767,767,767,100
|
|
20250214,130900,182578229,767,767,767,767,4
|
|
20250214,130800,182575161,766,766,766,766,16
|
|
20250214,130700,182562905,766,766,766,766,0
|
|
20250214,130600,182562905,766,766,766,766,0
|
|
20250214,130500,182562905,766,766,766,766,0
|
|
20250214,130400,182562905,766,766,766,765,1738
|
|
20250214,130300,181232719,767,767,767,767,0
|
|
20250214,130200,181232719,767,767,767,767,24
|
|
20250214,130100,181214311,767,767,767,767,1
|
|
20250214,130000,181213544,767,767,767,767,0
|
|
20250214,125900,181213544,767,767,767,767,0
|
|
20250214,125800,181213544,767,767,767,767,0
|
|
20250214,125700,181213544,767,767,767,767,350
|
|
20250214,125600,180945094,767,767,767,767,190
|
|
20250214,125500,180799364,767,767,767,767,7
|
|
20250214,125400,180793995,767,767,767,767,14
|
|
20250214,125300,180783257,767,767,767,767,100
|
|
20250214,125200,180706557,767,767,767,767,6
|
|
20250214,125100,180701955,766,766,766,766,0
|
|
20250214,125000,180701955,766,766,766,766,1440
|
|
20250214,124900,179598915,766,766,766,766,1106
|
|
20250214,124800,178751719,766,766,766,766,1
|
|
20250214,124700,178750953,766,766,766,766,1
|
|
20250214,124600,178750187,766,766,766,766,0
|
|
20250214,124500,178750187,766,766,766,766,0
|
|
20250214,124400,178750187,766,766,766,766,0
|
|
20250214,124300,178750187,766,766,766,766,0
|
|
20250214,124200,178750187,766,766,766,766,0
|
|
20250214,124100,178750187,766,766,766,766,0
|
|
20250214,124000,178750187,766,766,766,766,0
|
|
20250214,123900,178750187,766,766,766,766,7
|
|
20250214,123800,178744825,766,766,766,766,0
|
|
20250214,123700,178744825,766,766,766,766,0
|
|
20250214,123600,178744825,766,766,766,766,0
|
|
20250214,123500,178744825,766,766,766,766,0
|
|
20250214,123400,178744825,766,766,766,766,22
|
|
20250214,123300,178727973,766,766,766,766,344
|
|
20250214,123200,178464469,767,767,767,767,0
|
|
20250214,123100,178464469,767,767,767,767,0
|
|
20250214,123000,178464469,767,767,767,767,0
|
|
20250214,122900,178464469,767,767,767,767,0
|
|
20250214,122800,178464469,767,767,767,767,1
|
|
20250214,122700,178463702,767,767,767,767,0
|
|
20250214,122600,178463702,767,767,767,767,2
|
|
20250214,122500,178462168,767,767,767,767,150
|
|
20250214,122400,178347118,767,767,767,767,1
|
|
20250214,122300,178346351,766,766,766,766,0
|
|
20250214,122200,178346351,766,766,766,766,663
|
|
20250214,122100,177838493,765,765,765,765,10
|
|
20250214,122000,177830843,765,765,765,765,200
|
|
20250214,121900,177677843,765,766,766,765,1288
|
|
20250214,121800,176692273,765,765,765,765,173
|
|
20250214,121700,176559928,765,767,767,765,640
|
|
20250214,121600,176069904,770,770,770,770,200
|
|
20250214,121500,175915904,770,770,770,770,1
|
|
20250214,121400,175915134,770,770,770,770,199
|
|
20250214,121300,175761904,770,770,770,770,0
|
|
20250214,121200,175761904,770,770,770,770,1
|
|
20250214,121100,175761134,767,771,771,767,18
|
|
20250214,121000,175747260,771,771,771,771,0
|
|
20250214,120900,175747260,771,771,771,771,2
|
|
20250214,120800,175745718,764,770,770,764,2602
|
|
20250214,120700,173750377,771,771,771,771,0
|
|
20250214,120600,173750377,771,771,771,771,0
|
|
20250214,120500,173750377,771,772,772,771,2
|
|
20250214,120400,173748834,770,770,770,770,152
|
|
20250214,120300,173631794,770,771,771,770,848
|
|
20250214,120200,172978775,771,771,771,771,0
|
|
20250214,120100,172978775,771,771,772,771,2400
|
|
20250214,120000,171127175,770,770,770,770,0
|
|
20250214,115900,171127175,770,771,772,770,513
|
|
20250214,115800,170731652,772,772,772,771,2944
|
|
20250214,115700,168458890,770,769,770,769,1274
|
|
20250214,115600,167477964,770,770,770,770,1
|
|
20250214,115500,167477194,767,767,767,767,0
|
|
20250214,115400,167477194,767,767,767,767,14
|
|
20250214,115300,167466456,770,770,770,770,0
|
|
20250214,115200,167466456,770,770,770,770,0
|
|
20250214,115100,167466456,770,770,770,770,1
|
|
20250214,115000,167465686,770,769,770,769,2623
|
|
20250214,114900,165446226,768,768,768,768,382
|
|
20250214,114800,165152850,769,769,769,769,1
|
|
20250214,114700,165152081,769,769,769,769,3627
|
|
20250214,114600,162362918,770,770,770,770,0
|
|
20250214,114500,162362918,770,772,772,770,1514
|
|
20250214,114400,161197118,772,772,772,772,0
|
|
20250214,114300,161197118,772,770,772,770,41
|
|
20250214,114200,161165546,772,772,772,772,11
|
|
20250214,114100,161157054,772,772,772,772,0
|
|
20250214,114000,161157054,772,772,772,772,21
|
|
20250214,113900,161140842,770,770,770,770,0
|
|
20250214,113800,161140842,770,770,770,770,0
|
|
20250214,113700,161140842,770,772,773,770,53
|
|
20250214,113600,161099927,773,771,773,768,151
|
|
20250214,113500,160983521,773,773,773,773,0
|
|
20250214,113400,160983521,773,773,773,773,0
|
|
20250214,113300,160983521,773,773,773,773,5
|
|
20250214,113200,160979656,773,773,773,773,3880
|
|
20250214,113100,157980416,773,770,773,770,516
|
|
20250214,113000,157583090,770,769,770,769,611
|
|
20250214,112900,157113230,768,768,768,768,897
|
|
20250214,112800,156424334,764,768,768,764,3110
|
|
20250214,112700,154036294,765,768,768,765,14
|
|
20250214,112600,154025574,767,767,768,767,1915
|
|
20250214,112500,152556768,767,767,767,767,33
|
|
20250214,112400,152531457,768,768,768,768,1
|
|
20250214,112300,152530689,767,767,767,767,0
|
|
20250214,112200,152530689,767,767,767,767,5
|
|
20250214,112100,152526854,767,767,767,767,600
|
|
20250214,112000,152066654,764,767,767,764,777
|
|
20250214,111900,151471205,769,767,769,767,35
|
|
20250214,111800,151444350,768,768,768,768,10
|
|
20250214,111700,151436670,767,769,769,767,22
|
|
20250214,111600,151419764,767,767,767,767,0
|
|
20250214,111500,151419764,767,769,769,767,373
|
|
20250214,111400,151133671,769,769,769,769,0
|
|
20250214,111300,151133671,769,769,769,769,14
|
|
20250214,111200,151122905,769,769,769,769,0
|
|
20250214,111100,151122905,769,769,769,769,0
|
|
20250214,111000,151122905,769,769,769,769,0
|
|
20250214,110900,151122905,769,769,769,769,19
|
|
20250214,110800,151108294,769,769,769,769,0
|
|
20250214,110700,151108294,769,769,769,769,1
|
|
20250214,110600,151107525,764,768,768,764,20204
|
|
20250214,110500,135649601,768,768,768,768,1
|
|
20250214,110400,135648833,766,766,766,766,10
|
|
20250214,110300,135641173,767,767,767,767,167
|
|
20250214,110200,135513084,769,769,769,769,5
|
|
20250214,110100,135509239,763,769,769,763,1673
|
|
20250214,110000,134232620,769,765,769,765,11
|
|
20250214,105900,134224201,765,776,776,765,1100
|
|
20250214,105800,133380813,776,776,776,776,1
|
|
20250214,105700,133380037,769,780,780,769,2486
|
|
20250214,105600,131462643,782,781,784,773,857
|
|
20250214,105500,130794033,781,775,781,766,7666
|
|
20250214,105400,124847895,775,767,775,767,20010
|
|
20250214,105300,109400545,768,764,768,764,16140
|
|
20250214,105200,97034381,765,761,765,761,5010
|
|
20250214,105100,93214571,761,759,761,759,3000
|
|
20250214,105000,90935197,759,759,759,759,0
|
|
20250214,104900,90935197,759,759,759,759,0
|
|
20250214,104800,90935197,759,759,759,759,8
|
|
20250214,104700,90929125,755,758,759,755,31
|
|
20250214,104600,90905713,758,758,758,758,0
|
|
20250214,104500,90905713,758,758,758,758,0
|
|
20250214,104400,90905713,758,758,758,758,2000
|
|
20250214,104300,89389713,758,758,758,758,8801
|
|
20250214,104200,82718555,758,758,758,758,21
|
|
20250214,104100,82702637,758,758,758,758,0
|
|
20250214,104000,82702637,758,755,758,755,3
|
|
20250214,103900,82700366,758,758,758,758,0
|
|
20250214,103800,82700366,758,758,758,758,0
|
|
20250214,103700,82700366,758,758,758,754,12
|
|
20250214,103600,82691310,754,754,754,754,0
|
|
20250214,103500,82691310,754,754,754,754,0
|
|
20250214,103400,82691310,754,757,757,753,2767
|
|
20250214,103300,80604175,757,757,757,757,0
|
|
20250214,103200,80604175,757,757,757,757,21
|
|
20250214,103100,80588278,756,756,756,756,135
|
|
20250214,103000,80486218,758,758,758,758,0
|
|
20250214,102900,80486218,758,758,758,758,4
|
|
20250214,102800,80483186,758,758,758,758,1
|
|
20250214,102700,80482428,758,757,758,757,203
|
|
20250214,102600,80328557,758,758,758,758,0
|
|
20250214,102500,80328557,758,758,758,758,1
|
|
20250214,102400,80327799,755,755,755,755,2
|
|
20250214,102300,80326289,758,758,758,758,0
|
|
20250214,102200,80326289,758,758,758,758,40
|
|
20250214,102100,80295969,758,758,758,758,0
|
|
20250214,102000,80295969,758,758,758,758,39
|
|
20250214,101900,80266407,758,758,758,758,12
|
|
20250214,101800,80257311,758,758,758,758,203
|
|
20250214,101700,80103437,758,758,758,758,4
|
|
20250214,101600,80100405,758,758,758,758,145
|
|
20250214,101500,79990495,758,758,758,758,27
|
|
20250214,101400,79970029,758,758,758,758,83
|
|
20250214,101300,79907115,758,758,758,758,52
|
|
20250214,101200,79867699,755,755,755,755,0
|
|
20250214,101100,79867699,755,755,755,755,2512
|
|
20250214,101000,77971139,755,755,755,755,29
|
|
20250214,100900,77949244,755,755,755,755,212
|
|
20250214,100800,77789184,755,752,755,752,377
|
|
20250214,100700,77505659,751,755,755,751,141
|
|
20250214,100600,77399764,751,751,751,751,35
|
|
20250214,100500,77373479,755,755,755,755,3
|
|
20250214,100400,77371214,755,755,755,755,21
|
|
20250214,100300,77355359,755,755,755,751,3003
|
|
20250214,100200,75100092,751,756,756,751,3001
|
|
20250214,100100,72846336,756,754,756,750,4029
|
|
20250214,100000,69819321,756,754,756,754,432
|
|
20250214,095900,69493583,755,754,756,754,28
|
|
20250214,095800,69472467,756,756,756,756,2
|
|
20250214,095700,69470955,755,755,755,755,976
|
|
20250214,095600,68734075,756,756,756,756,177
|
|
20250214,095500,68600263,753,756,756,753,1044
|
|
20250214,095400,67813382,756,756,756,756,0
|
|
20250214,095300,67813382,756,756,756,756,0
|
|
20250214,095200,67813382,756,756,756,755,878
|
|
20250214,095100,67149914,756,754,756,754,3
|
|
20250214,095000,67147648,756,756,756,754,6
|
|
20250214,094900,67143114,756,756,756,756,18
|
|
20250214,094800,67129506,756,756,756,756,171
|
|
20250214,094700,67000230,756,756,756,753,1061
|
|
20250214,094600,66198264,756,756,756,756,242
|
|
20250214,094500,66015312,756,756,756,756,121
|
|
20250214,094400,65923836,756,756,756,756,1326
|
|
20250214,094300,64921380,756,756,756,756,439
|
|
20250214,094200,64589496,756,756,756,756,71
|
|
20250214,094100,64535820,756,756,756,756,1
|
|
20250214,094000,64535064,752,752,752,752,357
|
|
20250214,093900,64266600,749,750,750,749,1429
|
|
20250214,093800,63196268,748,752,752,748,9447
|
|
20250214,093700,56108459,752,755,755,752,15
|
|
20250214,093600,56097164,752,755,755,752,225
|
|
20250214,093500,55927664,755,755,755,755,20
|
|
20250214,093400,55912564,756,755,756,751,5101
|
|
20250214,093300,52061708,751,756,756,751,2653
|
|
20250214,093200,50063380,756,752,756,752,524
|
|
20250214,093100,49669328,756,756,756,756,0
|
|
20250214,093000,49669328,756,756,756,756,791
|
|
20250214,092900,49071332,752,756,756,752,62
|
|
20250214,092800,49024668,752,755,755,752,22582
|
|
20250214,092700,32035270,756,756,756,756,9
|
|
20250214,092600,32028466,756,758,758,756,3400
|
|
20250214,092500,29456854,757,761,761,757,2208
|
|
20250214,092400,27781326,761,761,761,761,1
|
|
20250214,092300,27780565,761,761,761,761,8
|
|
20250214,092200,27774477,760,760,760,760,448
|
|
20250214,092100,27433997,760,757,760,757,755
|
|
20250214,092000,26862035,756,756,756,756,0
|
|
20250214,091900,26862035,756,756,756,755,802
|
|
20250214,091800,26255743,755,755,755,755,0
|
|
20250214,091700,26255743,755,755,755,755,0
|
|
20250214,091600,26255743,755,757,757,755,5258
|
|
20250214,091500,22285221,757,757,757,757,63
|
|
20250214,091400,22237530,757,760,761,757,428
|
|
20250214,091300,21911963,760,760,760,760,781
|
|
20250214,091200,21318403,760,755,760,754,10
|
|
20250214,091100,21310852,760,760,760,760,1
|
|
20250214,091000,21310092,752,752,760,752,7001
|
|
20250214,090900,16044145,761,753,761,752,3001
|
|
20250214,090800,13787379,761,764,764,751,4954
|
|
20250214,090700,10045031,754,754,755,753,2865
|
|
20250214,090600,7886668,754,754,765,754,3184
|
|
20250214,090500,5485822,753,766,766,753,6001
|
|
20250214,090400,958907,765,765,765,765,105
|
|
20250214,090300,878582,765,758,765,758,403
|
|
20250214,090200,572979,758,758,758,758,1
|
|
20250214,090100,572221,758,759,759,758,64
|
|
20250214,090000,523646,766,760,766,760,689
|