613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,191000,237353969,763,763,763,763,1014
|
|
20250206,190900,237353969,763,763,763,763,0
|
|
20250206,190800,237353969,763,763,763,763,0
|
|
20250206,190700,237353969,763,763,763,763,0
|
|
20250206,190600,237353969,763,763,763,763,0
|
|
20250206,190500,237353969,763,763,763,763,0
|
|
20250206,190400,237353969,763,763,763,763,0
|
|
20250206,190300,237353969,763,763,763,763,0
|
|
20250206,190200,237353969,763,763,763,763,0
|
|
20250206,190100,237353969,763,763,763,763,0
|
|
20250206,190000,237353969,763,763,763,763,0
|
|
20250206,185900,237353969,763,763,763,763,0
|
|
20250206,185800,237353969,763,763,763,763,0
|
|
20250206,185700,237353969,763,763,763,763,0
|
|
20250206,185600,237353969,763,763,763,763,0
|
|
20250206,185500,237353969,763,763,763,763,0
|
|
20250206,185400,237353969,763,763,763,763,0
|
|
20250206,185300,237353969,763,763,763,763,0
|
|
20250206,185200,237353969,763,763,763,763,0
|
|
20250206,185100,237353969,763,763,763,763,0
|
|
20250206,185000,237353969,763,763,763,763,0
|
|
20250206,184900,237353969,763,763,763,763,0
|
|
20250206,184800,237353969,763,763,763,763,0
|
|
20250206,184700,237353969,763,763,763,763,0
|
|
20250206,184600,237353969,763,763,763,763,0
|
|
20250206,184500,237353969,763,763,763,763,0
|
|
20250206,184400,237353969,763,763,763,763,0
|
|
20250206,184300,237353969,763,763,763,763,0
|
|
20250206,184200,237353969,763,763,763,763,0
|
|
20250206,184100,237353969,763,763,763,763,0
|
|
20250206,184000,237353969,763,763,763,763,1014
|
|
20250206,183900,237353969,763,763,763,763,0
|
|
20250206,183800,237353969,763,763,763,763,0
|
|
20250206,183700,237353969,763,763,763,763,0
|
|
20250206,183600,237353969,763,763,763,763,0
|
|
20250206,183500,237353969,763,763,763,763,0
|
|
20250206,183400,237353969,763,763,763,763,0
|
|
20250206,183300,237353969,763,763,763,763,0
|
|
20250206,183200,237353969,763,763,763,763,0
|
|
20250206,183100,237353969,763,763,763,763,0
|
|
20250206,183000,237353969,763,763,763,763,0
|
|
20250206,182900,237353969,763,763,763,763,0
|
|
20250206,182800,237353969,763,763,763,763,0
|
|
20250206,182700,237353969,763,763,763,763,0
|
|
20250206,182600,237353969,763,763,763,763,0
|
|
20250206,182500,237353969,763,763,763,763,0
|
|
20250206,182400,237353969,763,763,763,763,0
|
|
20250206,182300,237353969,763,763,763,763,0
|
|
20250206,182200,237353969,763,763,763,763,0
|
|
20250206,182100,237353969,763,763,763,763,0
|
|
20250206,182000,237353969,763,763,763,763,0
|
|
20250206,181900,237353969,763,763,763,763,0
|
|
20250206,181800,237353969,763,763,763,763,0
|
|
20250206,181700,237353969,763,763,763,763,0
|
|
20250206,181600,237353969,763,763,763,763,0
|
|
20250206,181500,237353969,763,763,763,763,0
|
|
20250206,181400,237353969,763,763,763,763,0
|
|
20250206,181300,237353969,763,763,763,763,0
|
|
20250206,181200,237353969,763,763,763,763,0
|
|
20250206,181100,237353969,763,763,763,763,0
|
|
20250206,181000,237353969,763,763,763,763,1014
|
|
20250206,180900,237353969,763,763,763,763,0
|
|
20250206,180800,237353969,763,763,763,763,0
|
|
20250206,180700,237353969,763,763,763,763,0
|
|
20250206,180600,237353969,763,763,763,763,0
|
|
20250206,180500,237353969,763,763,763,763,0
|
|
20250206,180400,237353969,763,763,763,763,0
|
|
20250206,180300,237353969,763,763,763,763,0
|
|
20250206,180200,237353969,763,763,763,763,0
|
|
20250206,180100,237353969,763,763,763,763,0
|
|
20250206,180000,237353969,763,763,763,763,0
|
|
20250206,175900,237353969,763,763,763,763,0
|
|
20250206,175800,237353969,763,763,763,763,0
|
|
20250206,175700,237353969,763,763,763,763,0
|
|
20250206,175600,237353969,763,763,763,763,0
|
|
20250206,175500,237353969,763,763,763,763,0
|
|
20250206,175400,237353969,763,763,763,763,0
|
|
20250206,175300,237353969,763,763,763,763,0
|
|
20250206,175200,237353969,763,763,763,763,0
|
|
20250206,175100,237353969,763,763,763,763,0
|
|
20250206,175000,237353969,763,763,763,763,0
|
|
20250206,174900,237353969,763,763,763,763,0
|
|
20250206,174800,237353969,763,763,763,763,0
|
|
20250206,174700,237353969,763,763,763,763,0
|
|
20250206,174600,237353969,763,763,763,763,0
|
|
20250206,174500,237353969,763,763,763,763,0
|
|
20250206,174400,237353969,763,763,763,763,0
|
|
20250206,174300,237353969,763,763,763,763,0
|
|
20250206,174200,237353969,763,763,763,763,0
|
|
20250206,174100,237353969,763,763,763,763,0
|
|
20250206,174000,237353969,763,763,763,763,1014
|
|
20250206,173900,237353969,763,763,763,763,0
|
|
20250206,173800,237353969,763,763,763,763,0
|
|
20250206,173700,237353969,763,763,763,763,0
|
|
20250206,173600,237353969,763,763,763,763,0
|
|
20250206,173500,237353969,763,763,763,763,0
|
|
20250206,173400,237353969,763,763,763,763,0
|
|
20250206,173300,237353969,763,763,763,763,0
|
|
20250206,173200,237353969,763,763,763,763,0
|
|
20250206,173100,237353969,763,763,763,763,0
|
|
20250206,173000,237353969,763,763,763,763,0
|
|
20250206,172900,237353969,763,763,763,763,0
|
|
20250206,172800,237353969,763,763,763,763,0
|
|
20250206,172700,237353969,763,763,763,763,0
|
|
20250206,172600,237353969,763,763,763,763,0
|
|
20250206,172500,237353969,763,763,763,763,0
|
|
20250206,172400,237353969,763,763,763,763,0
|
|
20250206,172300,237353969,763,763,763,763,0
|
|
20250206,172200,237353969,763,763,763,763,0
|
|
20250206,172100,237353969,763,763,763,763,0
|
|
20250206,172000,237353969,763,763,763,763,0
|
|
20250206,171900,237353969,763,763,763,763,0
|
|
20250206,171800,237353969,763,763,763,763,0
|
|
20250206,171700,237353969,763,763,763,763,0
|
|
20250206,171600,237353969,763,763,763,763,0
|
|
20250206,171500,237353969,763,763,763,763,0
|
|
20250206,171400,237353969,763,763,763,763,0
|
|
20250206,171300,237353969,763,763,763,763,0
|
|
20250206,171200,237353969,763,763,763,763,0
|
|
20250206,171100,237353969,763,763,763,763,0
|
|
20250206,171000,237353969,763,763,763,763,1014
|
|
20250206,170900,237353969,763,763,763,763,0
|
|
20250206,170800,237353969,763,763,763,763,0
|
|
20250206,170700,237353969,763,763,763,763,0
|
|
20250206,170600,237353969,763,763,763,763,0
|
|
20250206,170500,237353969,763,763,763,763,0
|
|
20250206,170400,237353969,763,763,763,763,0
|
|
20250206,170300,237353969,763,763,763,763,0
|
|
20250206,170200,237353969,763,763,763,763,0
|
|
20250206,170100,237353969,763,763,763,763,0
|
|
20250206,170000,237353969,763,763,763,763,0
|
|
20250206,165900,237353969,763,763,763,763,0
|
|
20250206,165800,237353969,763,763,763,763,0
|
|
20250206,165700,237353969,763,763,763,763,0
|
|
20250206,165600,237353969,763,763,763,763,0
|
|
20250206,165500,237353969,763,763,763,763,0
|
|
20250206,165400,237353969,763,763,763,763,0
|
|
20250206,165300,237353969,763,763,763,763,0
|
|
20250206,165200,237353969,763,763,763,763,0
|
|
20250206,165100,237353969,763,763,763,763,0
|
|
20250206,165000,237353969,763,763,763,763,0
|
|
20250206,164900,237353969,763,763,763,763,0
|
|
20250206,164800,237353969,763,763,763,763,0
|
|
20250206,164700,237353969,763,763,763,763,0
|
|
20250206,164600,237353969,763,763,763,763,0
|
|
20250206,164500,237353969,763,763,763,763,0
|
|
20250206,164400,237353969,763,763,763,763,0
|
|
20250206,164300,237353969,763,763,763,763,0
|
|
20250206,164200,237353969,763,763,763,763,0
|
|
20250206,164100,237353969,763,763,763,763,0
|
|
20250206,164000,237353969,763,763,763,763,1014
|
|
20250206,163900,237353969,763,763,763,763,0
|
|
20250206,163800,237353969,763,763,763,763,0
|
|
20250206,163700,237353969,763,763,763,763,0
|
|
20250206,163600,237353969,763,763,763,763,0
|
|
20250206,163500,237353969,763,763,763,763,0
|
|
20250206,163400,237353969,763,763,763,763,0
|
|
20250206,163300,237353969,763,763,763,763,0
|
|
20250206,163200,237353969,763,763,763,763,0
|
|
20250206,163100,237353969,763,763,763,763,0
|
|
20250206,163000,237353969,763,763,763,763,0
|
|
20250206,162900,237353969,763,763,763,763,0
|
|
20250206,162800,237353969,763,763,763,763,0
|
|
20250206,162700,237353969,763,763,763,763,0
|
|
20250206,162600,237353969,763,763,763,763,0
|
|
20250206,162500,237353969,763,763,763,763,0
|
|
20250206,162400,237353969,763,763,763,763,0
|
|
20250206,162300,237353969,763,763,763,763,0
|
|
20250206,162200,237353969,763,763,763,763,0
|
|
20250206,162100,237353969,763,763,763,763,0
|
|
20250206,162000,237353969,763,763,763,763,0
|
|
20250206,161900,237353969,763,763,763,763,0
|
|
20250206,161800,237353969,763,763,763,763,0
|
|
20250206,161700,237353969,763,763,763,763,0
|
|
20250206,161600,237353969,763,763,763,763,0
|
|
20250206,161500,237353969,763,763,763,763,0
|
|
20250206,161400,237353969,763,763,763,763,0
|
|
20250206,161300,237353969,763,763,763,763,0
|
|
20250206,161200,237353969,763,763,763,763,0
|
|
20250206,161100,237353969,763,763,763,763,0
|
|
20250206,161000,237353969,763,763,763,763,1014
|
|
20250206,160900,237353969,763,763,763,763,0
|
|
20250206,160800,237353969,763,763,763,763,0
|
|
20250206,160700,237353969,763,763,763,763,0
|
|
20250206,160600,237353969,763,763,763,763,0
|
|
20250206,160500,237353969,763,763,763,763,0
|
|
20250206,160400,237353969,763,763,763,763,0
|
|
20250206,160300,237353969,763,763,763,763,0
|
|
20250206,160200,237353969,763,763,763,763,0
|
|
20250206,160100,237353969,763,763,763,763,0
|
|
20250206,160000,237353969,763,763,763,763,0
|
|
20250206,155900,237353969,763,763,763,763,0
|
|
20250206,155800,237353969,763,763,763,763,0
|
|
20250206,155700,237353969,763,763,763,763,0
|
|
20250206,155600,237353969,763,763,763,763,0
|
|
20250206,155500,237353969,763,763,763,763,0
|
|
20250206,155400,237353969,763,763,763,763,0
|
|
20250206,155300,237353969,763,763,763,763,0
|
|
20250206,155200,237353969,763,763,763,763,0
|
|
20250206,155100,237353969,763,763,763,763,0
|
|
20250206,155000,237353969,763,763,763,763,0
|
|
20250206,154900,237353969,763,763,763,763,0
|
|
20250206,154800,237353969,763,763,763,763,0
|
|
20250206,154700,237353969,763,763,763,763,0
|
|
20250206,154600,237353969,763,763,763,763,0
|
|
20250206,154500,237353969,763,763,763,763,0
|
|
20250206,154400,237353969,763,763,763,763,0
|
|
20250206,154300,237353969,763,763,763,763,0
|
|
20250206,154200,237353969,763,763,763,763,0
|
|
20250206,154100,237353969,763,763,763,763,0
|
|
20250206,154000,237353969,763,763,763,763,1014
|
|
20250206,153900,237353969,763,763,763,763,0
|
|
20250206,153800,237353969,763,763,763,763,0
|
|
20250206,153700,237353969,763,763,763,763,0
|
|
20250206,153600,237353969,763,763,763,763,0
|
|
20250206,153500,237353969,763,763,763,763,0
|
|
20250206,153400,237353969,763,763,763,763,0
|
|
20250206,153300,237353969,763,763,763,763,0
|
|
20250206,153200,237353969,763,763,763,763,0
|
|
20250206,153100,237353969,763,763,763,763,0
|
|
20250206,153000,237353969,763,763,763,763,1014
|
|
20250206,152900,236580287,761,761,761,761,0
|
|
20250206,152800,236580287,761,761,761,761,0
|
|
20250206,152700,236580287,761,761,761,761,0
|
|
20250206,152600,236580287,761,761,761,761,0
|
|
20250206,152500,236580287,761,761,761,761,0
|
|
20250206,152400,236580287,761,761,761,761,0
|
|
20250206,152300,236580287,761,761,761,761,0
|
|
20250206,152200,236580287,761,761,761,761,0
|
|
20250206,152100,236580287,761,761,761,761,0
|
|
20250206,152000,236580287,761,761,761,761,0
|
|
20250206,151900,236580287,761,762,762,761,331
|
|
20250206,151800,236328196,762,763,763,762,2707
|
|
20250206,151700,234262756,764,763,764,763,3000
|
|
20250206,151600,231971208,763,763,763,763,4130
|
|
20250206,151500,228820018,763,761,763,761,13014
|
|
20250206,151400,218900148,761,762,762,761,182
|
|
20250206,151300,218761644,762,762,762,762,240
|
|
20250206,151200,218578764,761,761,761,761,350
|
|
20250206,151100,218312414,761,761,761,761,1561
|
|
20250206,151000,217124493,761,761,761,761,1517
|
|
20250206,150900,215970056,760,760,760,760,0
|
|
20250206,150800,215970056,760,760,760,760,0
|
|
20250206,150700,215970056,760,761,761,760,147
|
|
20250206,150600,215858296,761,761,761,761,0
|
|
20250206,150500,215858296,761,761,761,761,443
|
|
20250206,150400,215521173,761,761,761,761,1666
|
|
20250206,150300,214253347,761,761,761,761,0
|
|
20250206,150200,214253347,761,761,761,761,0
|
|
20250206,150100,214253347,761,761,761,761,0
|
|
20250206,150000,214253347,761,761,761,761,0
|
|
20250206,145900,214253347,761,761,761,761,2317
|
|
20250206,145800,212490110,760,760,760,760,0
|
|
20250206,145700,212490110,760,760,760,760,1333
|
|
20250206,145600,211477030,760,761,761,760,7
|
|
20250206,145500,211471707,760,760,760,760,0
|
|
20250206,145400,211471707,760,760,760,760,0
|
|
20250206,145300,211471707,760,760,760,760,0
|
|
20250206,145200,211471707,760,760,760,760,0
|
|
20250206,145100,211471707,760,760,760,760,0
|
|
20250206,145000,211471707,760,760,760,760,0
|
|
20250206,144900,211471707,760,760,760,760,1000
|
|
20250206,144800,210711707,760,760,760,760,1400
|
|
20250206,144700,209647707,758,758,758,758,0
|
|
20250206,144600,209647707,758,758,758,758,0
|
|
20250206,144500,209647707,758,758,758,758,0
|
|
20250206,144400,209647707,758,760,760,758,8110
|
|
20250206,144300,203484173,760,760,760,760,0
|
|
20250206,144200,203484173,760,760,760,760,0
|
|
20250206,144100,203484173,760,760,760,760,6
|
|
20250206,144000,203479613,757,758,758,757,1272
|
|
20250206,143900,202515995,760,760,760,760,0
|
|
20250206,143800,202515995,760,760,760,760,0
|
|
20250206,143700,202515995,760,760,760,760,2000
|
|
20250206,143600,200995995,760,760,760,760,0
|
|
20250206,143500,200995995,760,760,760,760,489
|
|
20250206,143400,200624355,760,760,760,760,0
|
|
20250206,143300,200624355,760,760,760,760,1
|
|
20250206,143200,200623595,758,758,758,758,0
|
|
20250206,143100,200623595,758,758,758,758,646
|
|
20250206,143000,200133927,759,759,759,759,0
|
|
20250206,142900,200133927,759,759,759,759,3
|
|
20250206,142800,200131650,760,760,760,760,1
|
|
20250206,142700,200130890,758,758,758,758,0
|
|
20250206,142600,200130890,758,758,758,758,1912
|
|
20250206,142500,198681594,760,760,760,760,0
|
|
20250206,142400,198681594,760,760,760,760,0
|
|
20250206,142300,198681594,760,760,760,760,1
|
|
20250206,142200,198680834,758,758,758,758,947
|
|
20250206,142100,197963008,760,760,760,760,0
|
|
20250206,142000,197963008,760,760,760,760,0
|
|
20250206,141900,197963008,760,760,760,760,0
|
|
20250206,141800,197963008,760,760,760,760,734
|
|
20250206,141700,197405168,760,760,760,760,10
|
|
20250206,141600,197397568,760,760,760,760,0
|
|
20250206,141500,197397568,760,760,760,760,0
|
|
20250206,141400,197397568,760,760,760,760,4
|
|
20250206,141300,197394528,758,758,758,758,0
|
|
20250206,141200,197394528,758,758,758,758,0
|
|
20250206,141100,197394528,758,758,758,758,2411
|
|
20250206,141000,195566990,758,759,759,758,8710
|
|
20250206,140900,188964809,759,759,759,759,0
|
|
20250206,140800,188964809,759,759,759,759,2210
|
|
20250206,140700,187287419,760,760,760,760,0
|
|
20250206,140600,187287419,760,760,760,760,0
|
|
20250206,140500,187287419,760,760,760,760,13
|
|
20250206,140400,187277539,760,760,760,760,0
|
|
20250206,140300,187277539,760,760,760,760,192
|
|
20250206,140200,187131619,760,760,760,760,1
|
|
20250206,140100,187130859,761,761,761,761,0
|
|
20250206,140000,187130859,761,760,761,760,1011
|
|
20250206,135900,186361499,760,760,760,760,0
|
|
20250206,135800,186361499,760,760,760,760,1
|
|
20250206,135700,186360739,760,760,760,760,1
|
|
20250206,135600,186359979,760,760,760,760,0
|
|
20250206,135500,186359979,760,760,760,760,5000
|
|
20250206,135400,182559979,759,759,759,759,0
|
|
20250206,135300,182559979,759,759,759,759,0
|
|
20250206,135200,182559979,759,759,759,759,18
|
|
20250206,135100,182546317,759,759,759,759,177
|
|
20250206,135000,182411974,759,759,759,759,18
|
|
20250206,134900,182398312,759,759,759,759,3256
|
|
20250206,134800,179927008,759,759,759,759,162
|
|
20250206,134700,179804050,760,760,760,760,0
|
|
20250206,134600,179804050,760,760,760,760,9
|
|
20250206,134500,179797210,759,759,759,759,1000
|
|
20250206,134400,179038210,760,760,760,760,0
|
|
20250206,134300,179038210,760,760,760,760,300
|
|
20250206,134200,178810210,760,760,760,760,672
|
|
20250206,134100,178299490,760,760,760,760,0
|
|
20250206,134000,178299490,760,760,760,760,0
|
|
20250206,133900,178299490,760,760,760,760,0
|
|
20250206,133800,178299490,760,760,760,760,2001
|
|
20250206,133700,176778730,759,759,759,759,0
|
|
20250206,133600,176778730,759,759,759,759,12
|
|
20250206,133500,176769622,758,758,758,758,0
|
|
20250206,133400,176769622,758,759,759,758,2814
|
|
20250206,133300,174636396,759,759,759,759,0
|
|
20250206,133200,174636396,759,759,759,759,942
|
|
20250206,133100,173921418,760,760,760,760,0
|
|
20250206,133000,173921418,760,760,760,760,0
|
|
20250206,132900,173921418,760,761,761,760,101
|
|
20250206,132800,173844657,759,759,759,759,0
|
|
20250206,132700,173844657,759,759,759,759,0
|
|
20250206,132600,173844657,759,759,759,759,0
|
|
20250206,132500,173844657,759,759,759,759,0
|
|
20250206,132400,173844657,759,759,759,759,0
|
|
20250206,132300,173844657,759,759,759,759,537
|
|
20250206,132200,173437074,759,759,759,759,1855
|
|
20250206,132100,172029129,759,759,759,759,0
|
|
20250206,132000,172029129,759,760,760,759,6000
|
|
20250206,131900,167474874,760,760,760,760,295
|
|
20250206,131800,167250674,760,760,760,760,705
|
|
20250206,131700,166714874,760,761,761,760,1732
|
|
20250206,131600,165398422,762,762,762,762,500
|
|
20250206,131500,165017422,762,762,762,762,0
|
|
20250206,131400,165017422,762,762,762,762,0
|
|
20250206,131300,165017422,762,762,762,762,0
|
|
20250206,131200,165017422,762,762,762,762,0
|
|
20250206,131100,165017422,762,762,762,762,0
|
|
20250206,131000,165017422,762,762,762,762,7
|
|
20250206,130900,165012088,762,762,762,762,0
|
|
20250206,130800,165012088,762,762,762,761,73
|
|
20250206,130700,164956533,761,761,761,761,1000
|
|
20250206,130600,164195533,761,761,761,761,0
|
|
20250206,130500,164195533,761,761,761,761,537
|
|
20250206,130400,163786876,761,761,761,761,277
|
|
20250206,130300,163576079,761,762,762,761,314
|
|
20250206,130200,163337123,762,761,762,761,428
|
|
20250206,130100,163011412,761,761,761,761,1
|
|
20250206,130000,163010651,760,760,760,760,0
|
|
20250206,125900,163010651,760,760,760,760,0
|
|
20250206,125800,163010651,760,760,760,760,0
|
|
20250206,125700,163010651,760,760,760,760,28
|
|
20250206,125600,162989371,761,761,761,761,0
|
|
20250206,125500,162989371,761,761,761,761,10
|
|
20250206,125400,162981761,761,761,761,761,0
|
|
20250206,125300,162981761,761,761,761,761,100
|
|
20250206,125200,162905661,761,761,761,761,101
|
|
20250206,125100,162828800,761,761,761,761,0
|
|
20250206,125000,162828800,761,761,761,761,0
|
|
20250206,124900,162828800,761,761,761,761,0
|
|
20250206,124800,162828800,761,761,761,761,499
|
|
20250206,124700,162449061,760,760,760,760,0
|
|
20250206,124600,162449061,760,760,760,760,0
|
|
20250206,124500,162449061,760,760,760,760,7
|
|
20250206,124400,162443741,760,760,760,760,400
|
|
20250206,124300,162139741,760,760,760,760,1393
|
|
20250206,124200,161081061,760,759,760,759,1327
|
|
20250206,124100,160072611,760,760,760,760,0
|
|
20250206,124000,160072611,760,760,760,760,0
|
|
20250206,123900,160072611,760,760,760,760,18
|
|
20250206,123800,160058931,760,760,760,760,0
|
|
20250206,123700,160058931,760,760,760,760,0
|
|
20250206,123600,160058931,760,760,760,760,1
|
|
20250206,123500,160058171,759,759,759,759,0
|
|
20250206,123400,160058171,759,759,759,759,0
|
|
20250206,123300,160058171,759,759,759,759,0
|
|
20250206,123200,160058171,759,759,759,759,1857
|
|
20250206,123100,158648708,760,760,760,760,0
|
|
20250206,123000,158648708,760,760,760,760,1
|
|
20250206,122900,158647948,759,759,759,759,0
|
|
20250206,122800,158647948,759,759,759,759,2000
|
|
20250206,122700,157129948,759,759,759,759,8
|
|
20250206,122600,157123876,759,759,759,759,0
|
|
20250206,122500,157123876,759,759,759,759,0
|
|
20250206,122400,157123876,759,759,759,759,0
|
|
20250206,122300,157123876,759,759,759,759,0
|
|
20250206,122200,157123876,759,759,759,759,1
|
|
20250206,122100,157123117,760,760,760,760,0
|
|
20250206,122000,157123117,760,760,760,760,3
|
|
20250206,121900,157120837,759,759,759,759,10
|
|
20250206,121800,157113247,759,759,759,759,400
|
|
20250206,121700,156809647,759,759,759,759,870
|
|
20250206,121600,156149317,759,759,759,759,0
|
|
20250206,121500,156149317,759,759,759,759,0
|
|
20250206,121400,156149317,759,759,759,759,1400
|
|
20250206,121300,155086717,760,760,760,760,0
|
|
20250206,121200,155086717,760,760,760,760,0
|
|
20250206,121100,155086717,760,760,760,760,50
|
|
20250206,121000,155048717,760,760,760,760,334
|
|
20250206,120900,154794877,760,759,760,759,652
|
|
20250206,120800,154299909,760,760,760,760,0
|
|
20250206,120700,154299909,760,760,760,760,0
|
|
20250206,120600,154299909,760,760,760,760,3000
|
|
20250206,120500,152019909,760,760,760,760,0
|
|
20250206,120400,152019909,760,760,760,760,1000
|
|
20250206,120300,151259909,760,760,760,760,0
|
|
20250206,120200,151259909,760,760,760,760,0
|
|
20250206,120100,151259909,760,760,760,760,1270
|
|
20250206,120000,150294709,760,760,760,760,0
|
|
20250206,115900,150294709,760,760,760,760,7
|
|
20250206,115800,150289389,760,760,760,760,0
|
|
20250206,115700,150289389,760,760,760,760,0
|
|
20250206,115600,150289389,760,760,760,760,0
|
|
20250206,115500,150289389,760,760,760,760,0
|
|
20250206,115400,150289389,760,760,760,760,0
|
|
20250206,115300,150289389,760,760,760,760,0
|
|
20250206,115200,150289389,760,760,760,760,0
|
|
20250206,115100,150289389,760,760,760,760,10
|
|
20250206,115000,150281789,762,762,762,762,0
|
|
20250206,114900,150281789,762,762,762,762,0
|
|
20250206,114800,150281789,762,762,762,762,0
|
|
20250206,114700,150281789,762,760,762,760,8
|
|
20250206,114600,150275707,760,760,760,760,100
|
|
20250206,114500,150199707,759,759,759,759,1
|
|
20250206,114400,150198948,760,760,760,760,5
|
|
20250206,114300,150195148,760,760,760,760,0
|
|
20250206,114200,150195148,760,760,760,760,365
|
|
20250206,114100,149917748,760,760,760,760,10
|
|
20250206,114000,149910148,760,760,760,760,2833
|
|
20250206,113900,147757068,760,760,760,760,2829
|
|
20250206,113800,145607028,760,760,760,760,1
|
|
20250206,113700,145606268,759,760,760,759,1465
|
|
20250206,113600,144493582,760,760,760,760,2833
|
|
20250206,113500,142340502,760,760,760,760,0
|
|
20250206,113400,142340502,760,760,760,760,0
|
|
20250206,113300,142340502,760,760,760,760,3196
|
|
20250206,113200,139911542,761,761,761,761,1
|
|
20250206,113100,139910781,760,760,760,760,1536
|
|
20250206,113000,138743421,760,759,760,759,100
|
|
20250206,112900,138667481,760,758,760,758,4839
|
|
20250206,112800,134990832,756,756,756,756,40
|
|
20250206,112700,134960592,760,759,760,756,19875
|
|
20250206,112600,119901733,760,760,760,760,11740
|
|
20250206,112500,110979333,760,763,763,760,2392
|
|
20250206,112400,109159147,763,763,763,763,1
|
|
20250206,112300,109158384,762,762,762,762,0
|
|
20250206,112200,109158384,762,762,762,762,0
|
|
20250206,112100,109158384,762,762,762,762,0
|
|
20250206,112000,109158384,762,762,762,762,0
|
|
20250206,111900,109158384,762,762,762,762,1
|
|
20250206,111800,109157622,763,761,763,760,591
|
|
20250206,111700,108708159,760,761,763,760,224
|
|
20250206,111600,108537702,761,761,761,761,1286
|
|
20250206,111500,107559056,761,761,761,761,1255
|
|
20250206,111400,106604001,761,761,761,761,17
|
|
20250206,111300,106591064,761,761,761,761,0
|
|
20250206,111200,106591064,761,761,761,761,0
|
|
20250206,111100,106591064,761,761,761,761,0
|
|
20250206,111000,106591064,761,761,761,761,1
|
|
20250206,110900,106590303,763,761,763,761,10
|
|
20250206,110800,106582689,761,761,761,761,20
|
|
20250206,110700,106567469,762,762,762,762,0
|
|
20250206,110600,106567469,762,762,762,762,20
|
|
20250206,110500,106552229,763,763,763,763,0
|
|
20250206,110400,106552229,763,763,763,763,0
|
|
20250206,110300,106552229,763,763,763,763,200
|
|
20250206,110200,106399629,763,763,763,763,1
|
|
20250206,110100,106398866,760,760,760,760,0
|
|
20250206,110000,106398866,760,760,760,760,0
|
|
20250206,105900,106398866,760,760,760,760,0
|
|
20250206,105800,106398866,760,760,760,760,200
|
|
20250206,105700,106246866,760,761,761,760,30
|
|
20250206,105600,106224065,760,760,760,760,0
|
|
20250206,105500,106224065,760,760,760,760,0
|
|
20250206,105400,106224065,760,760,760,760,0
|
|
20250206,105300,106224065,760,763,763,760,10010
|
|
20250206,105200,98613800,763,763,763,763,0
|
|
20250206,105100,98613800,763,763,763,763,0
|
|
20250206,105000,98613800,763,763,763,763,0
|
|
20250206,104900,98613800,763,763,763,763,600
|
|
20250206,104800,98156000,763,763,763,763,220
|
|
20250206,104700,97988140,762,762,762,762,10492
|
|
20250206,104600,89993236,762,762,762,762,25
|
|
20250206,104500,89974186,761,762,762,761,200
|
|
20250206,104400,89821866,762,762,762,762,0
|
|
20250206,104300,89821866,762,761,762,761,40
|
|
20250206,104200,89791396,761,761,761,761,146
|
|
20250206,104100,89680290,761,761,761,761,215
|
|
20250206,104000,89516675,761,761,761,761,0
|
|
20250206,103900,89516675,761,761,761,761,1400
|
|
20250206,103800,88451275,761,762,762,761,7157
|
|
20250206,103700,82997798,762,762,762,762,0
|
|
20250206,103600,82997798,762,762,762,762,0
|
|
20250206,103500,82997798,762,762,762,762,1
|
|
20250206,103400,82997036,761,761,761,761,0
|
|
20250206,103300,82997036,761,762,762,761,314
|
|
20250206,103200,82757782,762,762,762,762,0
|
|
20250206,103100,82757782,762,762,762,762,0
|
|
20250206,103000,82757782,762,762,762,762,0
|
|
20250206,102900,82757782,762,762,762,762,0
|
|
20250206,102800,82757782,762,762,762,762,3
|
|
20250206,102700,82755496,762,761,762,761,22
|
|
20250206,102600,82738752,762,762,762,762,3
|
|
20250206,102500,82736466,762,762,762,762,1389
|
|
20250206,102400,81678048,762,762,762,762,0
|
|
20250206,102300,81678048,762,762,762,762,0
|
|
20250206,102200,81678048,762,762,762,762,0
|
|
20250206,102100,81678048,762,762,762,762,50
|
|
20250206,102000,81639948,761,761,761,761,101
|
|
20250206,101900,81563087,761,761,761,761,10
|
|
20250206,101800,81555477,762,762,762,762,1034
|
|
20250206,101700,80767569,760,760,760,760,0
|
|
20250206,101600,80767569,760,760,760,760,2140
|
|
20250206,101500,79141169,760,760,760,760,56
|
|
20250206,101400,79098609,762,762,762,762,1
|
|
20250206,101300,79097847,760,761,761,760,500
|
|
20250206,101200,78717837,762,762,762,762,2
|
|
20250206,101100,78716313,762,762,762,762,1000
|
|
20250206,101000,77954313,762,762,762,762,1
|
|
20250206,100900,77953551,760,761,761,760,7
|
|
20250206,100800,77948228,761,762,762,761,18
|
|
20250206,100700,77934529,762,762,762,762,100
|
|
20250206,100600,77858329,760,760,760,760,16
|
|
20250206,100500,77846169,761,762,762,761,26
|
|
20250206,100400,77826378,761,761,761,761,80
|
|
20250206,100300,77765498,761,760,761,760,5260
|
|
20250206,100200,73767638,761,761,761,761,100
|
|
20250206,100100,73691538,761,761,762,761,40
|
|
20250206,100000,73661097,761,761,761,761,10
|
|
20250206,095900,73653487,761,761,761,761,2349
|
|
20250206,095800,71865898,761,762,762,761,2540
|
|
20250206,095700,69932918,762,762,762,762,0
|
|
20250206,095600,69932918,762,762,762,762,0
|
|
20250206,095500,69932918,762,762,762,762,0
|
|
20250206,095400,69932918,762,762,762,762,3
|
|
20250206,095300,69930632,762,760,762,760,6
|
|
20250206,095200,69926070,760,759,760,759,15
|
|
20250206,095100,69914674,760,761,761,760,1669
|
|
20250206,095000,68646223,761,762,762,761,9
|
|
20250206,094900,68639372,762,762,762,762,11
|
|
20250206,094800,68630990,762,762,762,760,132
|
|
20250206,094700,68530666,760,761,762,760,1573
|
|
20250206,094600,67335183,761,762,762,761,2630
|
|
20250206,094500,65333040,763,763,763,763,0
|
|
20250206,094400,65333040,763,762,763,762,648
|
|
20250206,094300,64839086,763,763,763,763,0
|
|
20250206,094200,64839086,763,763,763,763,0
|
|
20250206,094100,64839086,763,763,763,763,100
|
|
20250206,094000,64762786,762,762,762,762,17
|
|
20250206,093900,64749832,763,761,763,761,1764
|
|
20250206,093800,63405625,761,761,761,761,6400
|
|
20250206,093700,58535225,761,761,761,761,1196
|
|
20250206,093600,57625069,761,761,761,761,2
|
|
20250206,093500,57623547,761,761,761,761,115
|
|
20250206,093400,57536032,762,762,762,762,13
|
|
20250206,093300,57526126,762,762,762,762,7
|
|
20250206,093200,57520792,761,761,762,761,607
|
|
20250206,093100,57058862,761,761,761,761,778
|
|
20250206,093000,56466804,761,761,761,760,1678
|
|
20250206,092900,55191515,761,761,761,761,265
|
|
20250206,092800,54989850,761,761,761,761,200
|
|
20250206,092700,54837650,761,760,761,760,150
|
|
20250206,092600,54723520,761,760,761,760,76
|
|
20250206,092500,54665749,761,758,761,758,916
|
|
20250206,092400,53968847,758,758,758,758,0
|
|
20250206,092300,53968847,758,760,760,758,3301
|
|
20250206,092200,51460189,759,759,759,759,40
|
|
20250206,092100,51429829,760,759,760,759,301
|
|
20250206,092000,51201369,760,759,760,759,147
|
|
20250206,091900,51089696,759,759,759,759,181
|
|
20250206,091800,50952317,759,759,759,759,2800
|
|
20250206,091700,48827117,758,758,758,758,300
|
|
20250206,091600,48599717,755,758,758,755,12701
|
|
20250206,091500,39000344,760,761,761,755,15450
|
|
20250206,091400,27285444,761,761,761,761,123
|
|
20250206,091300,27191841,761,761,761,761,5670
|
|
20250206,091200,22876971,761,761,761,761,11
|
|
20250206,091100,22868600,760,761,761,760,4108
|
|
20250206,091000,19744372,761,761,761,761,8
|
|
20250206,090900,19738284,762,764,764,762,1233
|
|
20250206,090800,18798450,764,764,764,764,0
|
|
20250206,090700,18798450,764,764,764,764,1
|
|
20250206,090600,18797686,762,764,765,761,1560
|
|
20250206,090500,17609336,765,765,767,760,3699
|
|
20250206,090400,14797125,762,768,768,762,2047
|
|
20250206,090300,13237042,768,764,768,762,818
|
|
20250206,090200,12612829,767,767,768,767,1804
|
|
20250206,090100,11229157,767,765,767,764,13
|
|
20250206,090000,11219208,764,762,764,762,14721
|