625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192200,430612155,249,249,249,249,4780
|
|
20250204,192100,430612155,249,249,249,249,0
|
|
20250204,192000,430612155,249,249,249,249,0
|
|
20250204,191900,430612155,249,249,249,249,0
|
|
20250204,191800,430612155,249,249,249,249,0
|
|
20250204,191700,430612155,249,249,249,249,0
|
|
20250204,191600,430612155,249,249,249,249,0
|
|
20250204,191500,430612155,249,249,249,249,0
|
|
20250204,191400,430612155,249,249,249,249,0
|
|
20250204,191300,430612155,249,249,249,249,0
|
|
20250204,191200,430612155,249,249,249,249,0
|
|
20250204,191100,430612155,249,249,249,249,0
|
|
20250204,191000,430612155,249,249,249,249,0
|
|
20250204,190900,430612155,249,249,249,249,0
|
|
20250204,190800,430612155,249,249,249,249,0
|
|
20250204,190700,430612155,249,249,249,249,0
|
|
20250204,190600,430612155,249,249,249,249,0
|
|
20250204,190500,430612155,249,249,249,249,0
|
|
20250204,190400,430612155,249,249,249,249,0
|
|
20250204,190300,430612155,249,249,249,249,0
|
|
20250204,190200,430612155,249,249,249,249,0
|
|
20250204,190100,430612155,249,249,249,249,0
|
|
20250204,190000,430612155,249,249,249,249,0
|
|
20250204,185900,430612155,249,249,249,249,0
|
|
20250204,185800,430612155,249,249,249,249,0
|
|
20250204,185700,430612155,249,249,249,249,0
|
|
20250204,185600,430612155,249,249,249,249,0
|
|
20250204,185500,430612155,249,249,249,249,0
|
|
20250204,185400,430612155,249,249,249,249,0
|
|
20250204,185300,430612155,249,249,249,249,0
|
|
20250204,185200,430612155,249,249,249,249,4780
|
|
20250204,185100,430612155,249,249,249,249,0
|
|
20250204,185000,430612155,249,249,249,249,0
|
|
20250204,184900,430612155,249,249,249,249,0
|
|
20250204,184800,430612155,249,249,249,249,0
|
|
20250204,184700,430612155,249,249,249,249,0
|
|
20250204,184600,430612155,249,249,249,249,0
|
|
20250204,184500,430612155,249,249,249,249,0
|
|
20250204,184400,430612155,249,249,249,249,0
|
|
20250204,184300,430612155,249,249,249,249,0
|
|
20250204,184200,430612155,249,249,249,249,0
|
|
20250204,184100,430612155,249,249,249,249,0
|
|
20250204,184000,430612155,249,249,249,249,0
|
|
20250204,183900,430612155,249,249,249,249,0
|
|
20250204,183800,430612155,249,249,249,249,0
|
|
20250204,183700,430612155,249,249,249,249,0
|
|
20250204,183600,430612155,249,249,249,249,0
|
|
20250204,183500,430612155,249,249,249,249,0
|
|
20250204,183400,430612155,249,249,249,249,0
|
|
20250204,183300,430612155,249,249,249,249,0
|
|
20250204,183200,430612155,249,249,249,249,0
|
|
20250204,183100,430612155,249,249,249,249,0
|
|
20250204,183000,430612155,249,249,249,249,0
|
|
20250204,182900,430612155,249,249,249,249,0
|
|
20250204,182800,430612155,249,249,249,249,0
|
|
20250204,182700,430612155,249,249,249,249,0
|
|
20250204,182600,430612155,249,249,249,249,0
|
|
20250204,182500,430612155,249,249,249,249,0
|
|
20250204,182400,430612155,249,249,249,249,0
|
|
20250204,182300,430612155,249,249,249,249,0
|
|
20250204,182200,430612155,249,249,249,249,4780
|
|
20250204,182100,430612155,249,249,249,249,0
|
|
20250204,182000,430612155,249,249,249,249,0
|
|
20250204,181900,430612155,249,249,249,249,0
|
|
20250204,181800,430612155,249,249,249,249,0
|
|
20250204,181700,430612155,249,249,249,249,0
|
|
20250204,181600,430612155,249,249,249,249,0
|
|
20250204,181500,430612155,249,249,249,249,0
|
|
20250204,181400,430612155,249,249,249,249,0
|
|
20250204,181300,430612155,249,249,249,249,0
|
|
20250204,181200,430612155,249,249,249,249,0
|
|
20250204,181100,430612155,249,249,249,249,0
|
|
20250204,181000,430612155,249,249,249,249,0
|
|
20250204,180900,430612155,249,249,249,249,0
|
|
20250204,180800,430612155,249,249,249,249,0
|
|
20250204,180700,430612155,249,249,249,249,0
|
|
20250204,180600,430612155,249,249,249,249,0
|
|
20250204,180500,430612155,249,249,249,249,0
|
|
20250204,180400,430612155,249,249,249,249,0
|
|
20250204,180300,430612155,249,249,249,249,0
|
|
20250204,180200,430612155,249,249,249,249,0
|
|
20250204,180100,430612155,249,249,249,249,0
|
|
20250204,180000,430612155,249,249,249,249,0
|
|
20250204,175900,430612155,249,249,249,249,0
|
|
20250204,175800,430612155,249,249,249,249,0
|
|
20250204,175700,430612155,249,249,249,249,0
|
|
20250204,175600,430612155,249,249,249,249,0
|
|
20250204,175500,430612155,249,249,249,249,0
|
|
20250204,175400,430612155,249,249,249,249,0
|
|
20250204,175300,430612155,249,249,249,249,0
|
|
20250204,175200,430612155,249,249,249,249,4780
|
|
20250204,175100,430612155,249,249,249,249,0
|
|
20250204,175000,430612155,249,249,249,249,0
|
|
20250204,174900,430612155,249,249,249,249,0
|
|
20250204,174800,430612155,249,249,249,249,0
|
|
20250204,174700,430612155,249,249,249,249,0
|
|
20250204,174600,430612155,249,249,249,249,0
|
|
20250204,174500,430612155,249,249,249,249,0
|
|
20250204,174400,430612155,249,249,249,249,0
|
|
20250204,174300,430612155,249,249,249,249,0
|
|
20250204,174200,430612155,249,249,249,249,0
|
|
20250204,174100,430612155,249,249,249,249,0
|
|
20250204,174000,430612155,249,249,249,249,0
|
|
20250204,173900,430612155,249,249,249,249,0
|
|
20250204,173800,430612155,249,249,249,249,0
|
|
20250204,173700,430612155,249,249,249,249,0
|
|
20250204,173600,430612155,249,249,249,249,0
|
|
20250204,173500,430612155,249,249,249,249,0
|
|
20250204,173400,430612155,249,249,249,249,0
|
|
20250204,173300,430612155,249,249,249,249,0
|
|
20250204,173200,430612155,249,249,249,249,0
|
|
20250204,173100,430612155,249,249,249,249,0
|
|
20250204,173000,430612155,249,249,249,249,0
|
|
20250204,172900,430612155,249,249,249,249,0
|
|
20250204,172800,430612155,249,249,249,249,0
|
|
20250204,172700,430612155,249,249,249,249,0
|
|
20250204,172600,430612155,249,249,249,249,0
|
|
20250204,172500,430612155,249,249,249,249,0
|
|
20250204,172400,430612155,249,249,249,249,0
|
|
20250204,172300,430612155,249,249,249,249,0
|
|
20250204,172200,430612155,249,249,249,249,4780
|
|
20250204,172100,430612155,249,249,249,249,0
|
|
20250204,172000,430612155,249,249,249,249,0
|
|
20250204,171900,430612155,249,249,249,249,0
|
|
20250204,171800,430612155,249,249,249,249,0
|
|
20250204,171700,430612155,249,249,249,249,0
|
|
20250204,171600,430612155,249,249,249,249,0
|
|
20250204,171500,430612155,249,249,249,249,0
|
|
20250204,171400,430612155,249,249,249,249,0
|
|
20250204,171300,430612155,249,249,249,249,0
|
|
20250204,171200,430612155,249,249,249,249,0
|
|
20250204,171100,430612155,249,249,249,249,0
|
|
20250204,171000,430612155,249,249,249,249,0
|
|
20250204,170900,430612155,249,249,249,249,0
|
|
20250204,170800,430612155,249,249,249,249,0
|
|
20250204,170700,430612155,249,249,249,249,0
|
|
20250204,170600,430612155,249,249,249,249,0
|
|
20250204,170500,430612155,249,249,249,249,0
|
|
20250204,170400,430612155,249,249,249,249,0
|
|
20250204,170300,430612155,249,249,249,249,0
|
|
20250204,170200,430612155,249,249,249,249,0
|
|
20250204,170100,430612155,249,249,249,249,0
|
|
20250204,170000,430612155,249,249,249,249,0
|
|
20250204,165900,430612155,249,249,249,249,0
|
|
20250204,165800,430612155,249,249,249,249,0
|
|
20250204,165700,430612155,249,249,249,249,0
|
|
20250204,165600,430612155,249,249,249,249,0
|
|
20250204,165500,430612155,249,249,249,249,0
|
|
20250204,165400,430612155,249,249,249,249,0
|
|
20250204,165300,430612155,249,249,249,249,0
|
|
20250204,165200,430612155,249,249,249,249,4780
|
|
20250204,165100,430612155,249,249,249,249,0
|
|
20250204,165000,430612155,249,249,249,249,0
|
|
20250204,164900,430612155,249,249,249,249,0
|
|
20250204,164800,430612155,249,249,249,249,0
|
|
20250204,164700,430612155,249,249,249,249,0
|
|
20250204,164600,430612155,249,249,249,249,0
|
|
20250204,164500,430612155,249,249,249,249,0
|
|
20250204,164400,430612155,249,249,249,249,0
|
|
20250204,164300,430612155,249,249,249,249,0
|
|
20250204,164200,430612155,249,249,249,249,0
|
|
20250204,164100,430612155,249,249,249,249,0
|
|
20250204,164000,430612155,249,249,249,249,0
|
|
20250204,163900,430612155,249,249,249,249,0
|
|
20250204,163800,430612155,249,249,249,249,0
|
|
20250204,163700,430612155,249,249,249,249,0
|
|
20250204,163600,430612155,249,249,249,249,0
|
|
20250204,163500,430612155,249,249,249,249,0
|
|
20250204,163400,430612155,249,249,249,249,0
|
|
20250204,163300,430612155,249,249,249,249,0
|
|
20250204,163200,430612155,249,249,249,249,0
|
|
20250204,163100,430612155,249,249,249,249,0
|
|
20250204,163000,430612155,249,249,249,249,0
|
|
20250204,162900,430612155,249,249,249,249,0
|
|
20250204,162800,430612155,249,249,249,249,0
|
|
20250204,162700,430612155,249,249,249,249,0
|
|
20250204,162600,430612155,249,249,249,249,0
|
|
20250204,162500,430612155,249,249,249,249,0
|
|
20250204,162400,430612155,249,249,249,249,0
|
|
20250204,162300,430612155,249,249,249,249,0
|
|
20250204,162200,430612155,249,249,249,249,4780
|
|
20250204,162100,430612155,249,249,249,249,0
|
|
20250204,162000,430612155,249,249,249,249,0
|
|
20250204,161900,430612155,249,249,249,249,0
|
|
20250204,161800,430612155,249,249,249,249,0
|
|
20250204,161700,430612155,249,249,249,249,0
|
|
20250204,161600,430612155,249,249,249,249,0
|
|
20250204,161500,430612155,249,249,249,249,0
|
|
20250204,161400,430612155,249,249,249,249,0
|
|
20250204,161300,430612155,249,249,249,249,0
|
|
20250204,161200,430612155,249,249,249,249,0
|
|
20250204,161100,430612155,249,249,249,249,0
|
|
20250204,161000,430612155,249,249,249,249,0
|
|
20250204,160900,430612155,249,249,249,249,0
|
|
20250204,160800,430612155,249,249,249,249,0
|
|
20250204,160700,430612155,249,249,249,249,0
|
|
20250204,160600,430612155,249,249,249,249,0
|
|
20250204,160500,430612155,249,249,249,249,0
|
|
20250204,160400,430612155,249,249,249,249,0
|
|
20250204,160300,430612155,249,249,249,249,0
|
|
20250204,160200,430612155,249,249,249,249,0
|
|
20250204,160100,430612155,249,249,249,249,0
|
|
20250204,160000,430612155,249,249,249,249,0
|
|
20250204,155900,430612155,249,249,249,249,0
|
|
20250204,155800,430612155,249,249,249,249,0
|
|
20250204,155700,430612155,249,249,249,249,0
|
|
20250204,155600,430612155,249,249,249,249,0
|
|
20250204,155500,430612155,249,249,249,249,0
|
|
20250204,155400,430612155,249,249,249,249,0
|
|
20250204,155300,430612155,249,249,249,249,0
|
|
20250204,155200,430612155,249,249,249,249,4780
|
|
20250204,155100,430612155,249,249,249,249,0
|
|
20250204,155000,430612155,249,249,249,249,0
|
|
20250204,154900,430612155,249,249,249,249,0
|
|
20250204,154800,430612155,249,249,249,249,0
|
|
20250204,154700,430612155,249,249,249,249,0
|
|
20250204,154600,430612155,249,249,249,249,0
|
|
20250204,154500,430612155,249,249,249,249,0
|
|
20250204,154400,430612155,249,249,249,249,0
|
|
20250204,154300,430612155,249,249,249,249,0
|
|
20250204,154200,430612155,249,249,249,249,0
|
|
20250204,154100,430612155,249,249,249,249,0
|
|
20250204,154000,430612155,249,249,249,249,0
|
|
20250204,153900,430612155,249,249,249,249,0
|
|
20250204,153800,430612155,249,249,249,249,0
|
|
20250204,153700,430612155,249,249,249,249,0
|
|
20250204,153600,430612155,249,249,249,249,0
|
|
20250204,153500,430612155,249,249,249,249,0
|
|
20250204,153400,430612155,249,249,249,249,0
|
|
20250204,153300,430612155,249,249,249,249,0
|
|
20250204,153200,430612155,249,249,249,249,0
|
|
20250204,153100,430612155,249,249,249,249,0
|
|
20250204,153000,430612155,249,249,249,249,4780
|
|
20250204,152900,429421935,250,250,250,250,0
|
|
20250204,152800,429421935,250,250,250,250,0
|
|
20250204,152700,429421935,250,250,250,250,0
|
|
20250204,152600,429421935,250,250,250,250,0
|
|
20250204,152500,429421935,250,250,250,250,0
|
|
20250204,152400,429421935,250,250,250,250,0
|
|
20250204,152300,429421935,250,250,250,250,0
|
|
20250204,152200,429421935,250,250,250,250,0
|
|
20250204,152100,429421935,250,250,250,250,0
|
|
20250204,152000,429421935,250,250,250,250,0
|
|
20250204,151900,429421935,250,250,250,247,205
|
|
20250204,151800,429370688,250,249,250,249,16867
|
|
20250204,151700,425155895,250,249,250,249,13399
|
|
20250204,151600,421807299,248,250,250,248,310
|
|
20250204,151500,421730399,249,249,249,248,7274
|
|
20250204,151400,419923100,249,250,250,248,4660
|
|
20250204,151300,418767344,250,250,250,250,0
|
|
20250204,151200,418767344,250,250,250,250,8085
|
|
20250204,151100,416746094,250,250,250,249,3221
|
|
20250204,151000,415940864,249,248,249,248,8997
|
|
20250204,150900,413702739,248,247,248,247,12010
|
|
20250204,150800,410726905,247,247,247,247,23
|
|
20250204,150700,410721224,247,247,247,247,1150
|
|
20250204,150600,410437174,247,247,247,247,7163
|
|
20250204,150500,408667913,247,247,247,247,864
|
|
20250204,150400,408454505,247,246,247,246,509
|
|
20250204,150300,408329281,246,246,246,246,52
|
|
20250204,150200,408316489,246,246,246,246,10
|
|
20250204,150100,408314029,247,247,247,247,1
|
|
20250204,150000,408313782,245,246,246,245,3223
|
|
20250204,145900,407523889,246,246,246,246,1
|
|
20250204,145800,407523643,245,245,245,245,1541
|
|
20250204,145700,407146098,245,247,247,245,2736
|
|
20250204,145600,406474939,247,247,247,247,50
|
|
20250204,145500,406462589,247,247,247,247,523
|
|
20250204,145400,406333408,247,247,247,247,10
|
|
20250204,145300,406330938,247,247,247,247,6
|
|
20250204,145200,406329456,247,247,247,247,1
|
|
20250204,145100,406329209,247,247,247,247,3898
|
|
20250204,145000,405366403,247,244,247,244,21
|
|
20250204,144900,405361249,244,246,246,244,33761
|
|
20250204,144800,397115503,246,246,246,246,0
|
|
20250204,144700,397115503,246,247,247,246,1550
|
|
20250204,144600,396733203,247,247,247,247,10
|
|
20250204,144500,396730733,246,246,246,246,483
|
|
20250204,144400,396611915,246,246,246,246,5756
|
|
20250204,144300,395195939,246,246,246,246,4756
|
|
20250204,144200,394025963,246,246,246,246,3
|
|
20250204,144100,394025225,246,246,246,246,50
|
|
20250204,144000,394012925,246,246,246,246,58
|
|
20250204,143900,393998657,245,245,245,245,100
|
|
20250204,143800,393974157,246,246,246,246,29
|
|
20250204,143700,393967023,247,247,247,245,6
|
|
20250204,143600,393965549,247,247,247,247,29
|
|
20250204,143500,393958386,247,245,247,245,95
|
|
20250204,143400,393934923,247,247,247,247,1
|
|
20250204,143300,393934676,247,247,247,247,0
|
|
20250204,143200,393934676,247,245,247,245,5010
|
|
20250204,143100,392707206,245,245,245,245,0
|
|
20250204,143000,392707206,245,246,246,245,1750
|
|
20250204,142900,392277973,246,246,246,246,820
|
|
20250204,142800,392076253,246,246,246,246,1
|
|
20250204,142700,392076007,247,247,247,247,0
|
|
20250204,142600,392076007,247,247,247,247,196
|
|
20250204,142500,392027595,247,247,247,247,1
|
|
20250204,142400,392027348,246,246,246,246,3698
|
|
20250204,142300,391117640,246,246,246,246,1
|
|
20250204,142200,391117394,246,246,246,246,403
|
|
20250204,142100,391018256,246,246,246,246,91
|
|
20250204,142000,390995870,245,245,245,245,30
|
|
20250204,141900,390988520,245,245,245,245,10
|
|
20250204,141800,390986070,244,244,244,244,2
|
|
20250204,141700,390985582,245,245,245,245,1
|
|
20250204,141600,390985337,244,245,245,244,1013
|
|
20250204,141500,390738152,245,245,245,245,5263
|
|
20250204,141400,389448717,245,244,245,244,623
|
|
20250204,141300,389296482,245,244,245,244,687
|
|
20250204,141200,389128743,245,245,245,245,0
|
|
20250204,141100,389128743,245,244,245,244,1464
|
|
20250204,141000,388770741,244,244,244,244,1000
|
|
20250204,140900,388526741,244,244,244,244,3900
|
|
20250204,140800,387575141,245,245,245,245,33
|
|
20250204,140700,387567056,245,245,245,245,11
|
|
20250204,140600,387564361,245,245,245,245,1059
|
|
20250204,140500,387304906,245,245,245,245,5714
|
|
20250204,140400,385904976,246,246,246,246,110
|
|
20250204,140300,385877916,246,246,246,246,146
|
|
20250204,140200,385842000,246,246,246,246,1230
|
|
20250204,140100,385539420,246,246,246,246,10
|
|
20250204,140000,385536960,245,245,245,245,425
|
|
20250204,135900,385432835,245,246,246,245,3
|
|
20250204,135800,385432098,246,246,246,246,100
|
|
20250204,135700,385407498,246,246,246,246,100
|
|
20250204,135600,385382898,246,246,246,246,50
|
|
20250204,135500,385370598,246,246,246,246,0
|
|
20250204,135400,385370598,246,246,246,245,10014
|
|
20250204,135300,382917153,246,246,246,246,0
|
|
20250204,135200,382917153,246,246,246,246,10
|
|
20250204,135100,382914693,246,246,246,246,0
|
|
20250204,135000,382914693,246,245,246,245,11
|
|
20250204,134900,382911988,246,245,246,245,11
|
|
20250204,134800,382909283,247,247,247,247,10
|
|
20250204,134700,382906813,246,245,246,245,7256
|
|
20250204,134600,381129083,245,247,247,245,873
|
|
20250204,134500,380915178,245,245,245,245,0
|
|
20250204,134400,380915178,245,245,245,245,4055
|
|
20250204,134300,379921703,247,247,247,247,10
|
|
20250204,134200,379919233,245,245,245,245,1000
|
|
20250204,134100,379674233,247,247,247,245,511
|
|
20250204,134000,379548018,247,247,247,247,0
|
|
20250204,133900,379548018,247,247,247,247,544
|
|
20250204,133800,379413650,247,247,247,247,942
|
|
20250204,133700,379180976,247,247,247,247,9
|
|
20250204,133600,379178753,247,247,247,247,0
|
|
20250204,133500,379178753,247,247,247,247,0
|
|
20250204,133400,379178753,247,247,247,247,10
|
|
20250204,133300,379176283,246,247,247,245,17524
|
|
20250204,133200,374867618,247,246,247,246,510
|
|
20250204,133100,374742148,247,246,247,246,2959
|
|
20250204,133000,374013927,246,246,246,246,277
|
|
20250204,132900,373945785,248,248,248,248,1
|
|
20250204,132800,373945537,246,246,246,246,4
|
|
20250204,132700,373944553,248,247,248,246,2052
|
|
20250204,132600,373438053,248,248,248,248,1
|
|
20250204,132500,373437805,248,248,248,248,527
|
|
20250204,132400,373307109,248,248,248,248,0
|
|
20250204,132300,373307109,248,247,248,247,1172
|
|
20250204,132200,373017623,247,247,248,247,250
|
|
20250204,132100,372955863,247,248,248,247,304
|
|
20250204,132000,372880748,248,248,248,248,968
|
|
20250204,131900,372640684,248,247,248,247,7209
|
|
20250204,131800,370860059,247,247,247,246,3298
|
|
20250204,131700,370045703,247,247,247,247,0
|
|
20250204,131600,370045703,247,247,247,247,1983
|
|
20250204,131500,369555902,247,246,247,246,304
|
|
20250204,131400,369481114,247,247,247,246,13
|
|
20250204,131300,369477905,247,247,247,247,500
|
|
20250204,131200,369354405,247,247,247,246,315
|
|
20250204,131100,369276850,247,247,247,247,0
|
|
20250204,131000,369276850,247,246,247,246,3
|
|
20250204,130900,369276111,246,246,246,246,2359
|
|
20250204,130800,368695797,247,247,247,247,2641
|
|
20250204,130700,368043470,246,246,246,246,0
|
|
20250204,130600,368043470,246,246,246,246,250
|
|
20250204,130500,367981970,247,247,247,247,3
|
|
20250204,130400,367981229,247,247,247,247,146
|
|
20250204,130300,367945167,247,247,247,247,8
|
|
20250204,130200,367943191,247,247,247,247,10011
|
|
20250204,130100,365470474,247,247,247,247,0
|
|
20250204,130000,365470474,247,247,247,247,10
|
|
20250204,125900,365468004,246,246,246,246,4264
|
|
20250204,125800,364419060,246,246,246,246,1
|
|
20250204,125700,364418814,246,246,246,246,0
|
|
20250204,125600,364418814,246,246,246,246,1000
|
|
20250204,125500,364172814,246,245,246,245,3718
|
|
20250204,125400,363261894,245,246,246,245,5521
|
|
20250204,125300,361909239,246,246,246,246,225
|
|
20250204,125200,361853889,246,246,246,246,73
|
|
20250204,125100,361835931,247,247,247,247,8
|
|
20250204,125000,361833955,247,246,247,246,644
|
|
20250204,124900,361675509,247,246,247,246,11
|
|
20250204,124800,361672793,247,247,247,247,11
|
|
20250204,124700,361670076,247,247,247,247,20
|
|
20250204,124600,361665136,247,247,247,247,3704
|
|
20250204,124500,360750248,247,247,247,247,2
|
|
20250204,124400,360749754,247,247,247,245,11120
|
|
20250204,124300,358017917,248,248,248,248,2
|
|
20250204,124200,358017421,247,247,247,247,2
|
|
20250204,124100,358016927,248,248,248,248,1
|
|
20250204,124000,358016679,247,246,247,246,5478
|
|
20250204,123900,356667990,247,247,247,247,623
|
|
20250204,123800,356514109,248,248,248,248,1
|
|
20250204,123700,356513861,248,248,248,248,0
|
|
20250204,123600,356513861,248,248,248,248,5002
|
|
20250204,123500,355273365,248,247,248,246,5975
|
|
20250204,123400,353798047,247,247,247,247,1
|
|
20250204,123300,353797800,246,246,246,245,6998
|
|
20250204,123200,352076293,246,246,246,245,4
|
|
20250204,123100,352075311,246,246,246,245,963
|
|
20250204,123000,351838957,246,246,246,246,800
|
|
20250204,122900,351642157,246,246,246,246,0
|
|
20250204,122800,351642157,246,246,246,246,324
|
|
20250204,122700,351562453,245,246,246,245,1056
|
|
20250204,122600,351303677,246,246,246,246,18
|
|
20250204,122500,351299249,245,245,245,245,3773
|
|
20250204,122400,350374864,245,245,245,245,1
|
|
20250204,122300,350374619,246,246,246,246,1750
|
|
20250204,122200,349944119,246,246,246,246,0
|
|
20250204,122100,349944119,246,246,246,246,50
|
|
20250204,122000,349931819,246,246,246,246,8
|
|
20250204,121900,349929851,246,246,246,246,0
|
|
20250204,121800,349929851,246,246,246,246,2
|
|
20250204,121700,349929359,247,247,247,247,40
|
|
20250204,121600,349919479,247,246,247,246,5016
|
|
20250204,121500,348684576,246,246,246,246,9
|
|
20250204,121400,348682362,246,246,246,246,0
|
|
20250204,121300,348682362,246,246,246,246,10
|
|
20250204,121200,348679902,246,246,246,246,1
|
|
20250204,121100,348679656,245,245,245,245,2140
|
|
20250204,121000,348155356,246,246,246,246,152
|
|
20250204,120900,348117964,246,246,246,246,0
|
|
20250204,120800,348117964,246,245,246,245,965
|
|
20250204,120700,347880681,245,245,245,245,1877
|
|
20250204,120600,347420816,245,245,245,245,500
|
|
20250204,120500,347298316,245,245,245,245,10500
|
|
20250204,120400,344725816,246,246,246,246,10
|
|
20250204,120300,344723356,245,246,246,245,60
|
|
20250204,120200,344708646,246,246,246,246,3013
|
|
20250204,120100,343967448,246,246,246,246,10
|
|
20250204,120000,343964988,246,246,246,246,0
|
|
20250204,115900,343964988,246,246,246,246,41
|
|
20250204,115800,343954902,245,246,246,245,23348
|
|
20250204,115700,338234639,246,247,247,246,161
|
|
20250204,115600,338195027,247,247,247,247,6
|
|
20250204,115500,338193545,247,247,247,247,0
|
|
20250204,115400,338193545,247,247,247,247,0
|
|
20250204,115300,338193545,247,247,247,247,10
|
|
20250204,115200,338191075,246,246,247,246,25055
|
|
20250204,115100,332027535,247,247,247,247,8440
|
|
20250204,115000,329942855,247,247,247,247,15221
|
|
20250204,114900,326183268,248,248,248,248,0
|
|
20250204,114800,326183268,248,248,248,248,200
|
|
20250204,114700,326133668,248,248,248,248,10
|
|
20250204,114600,326131188,248,248,248,248,100
|
|
20250204,114500,326106388,248,248,248,248,101
|
|
20250204,114400,326081340,248,248,248,248,0
|
|
20250204,114300,326081340,248,248,248,248,6883
|
|
20250204,114200,324374356,248,247,248,247,20
|
|
20250204,114100,324369406,247,247,247,247,2
|
|
20250204,114000,324368912,247,246,247,246,2078
|
|
20250204,113900,323855647,247,247,247,247,122
|
|
20250204,113800,323825513,246,246,246,246,1264
|
|
20250204,113700,323514569,246,247,247,246,676
|
|
20250204,113600,323348268,246,246,246,246,11
|
|
20250204,113500,323345562,247,247,247,247,1742
|
|
20250204,113400,322915288,247,247,247,247,43
|
|
20250204,113300,322904667,247,248,248,247,4
|
|
20250204,113200,322903678,247,247,247,247,178
|
|
20250204,113100,322859712,247,247,247,247,3028
|
|
20250204,113000,322111796,247,248,248,247,5855
|
|
20250204,112900,320665174,248,248,248,248,1490
|
|
20250204,112800,320295654,249,249,249,249,0
|
|
20250204,112700,320295654,249,249,249,249,92
|
|
20250204,112600,320272746,249,249,249,249,0
|
|
20250204,112500,320272746,249,249,249,249,17
|
|
20250204,112400,320268513,249,249,249,249,0
|
|
20250204,112300,320268513,249,248,249,248,14
|
|
20250204,112200,320265032,248,248,248,248,990
|
|
20250204,112100,320019512,248,248,248,248,498
|
|
20250204,112000,319896008,248,248,248,248,3527
|
|
20250204,111900,319021312,248,248,248,248,6474
|
|
20250204,111800,317415760,247,247,247,247,250
|
|
20250204,111700,317354010,248,248,248,248,27
|
|
20250204,111600,317347314,248,248,248,248,0
|
|
20250204,111500,317347314,248,248,248,248,13
|
|
20250204,111400,317344090,248,248,248,248,5221
|
|
20250204,111300,316049282,248,248,248,248,7356
|
|
20250204,111200,314224994,248,248,248,248,10289
|
|
20250204,111100,311673322,248,248,248,248,1171
|
|
20250204,111000,311382914,248,248,249,248,10168
|
|
20250204,110900,308861142,248,248,248,248,39
|
|
20250204,110800,308851470,247,247,247,247,3000
|
|
20250204,110700,308110470,248,247,248,247,76739
|
|
20250204,110600,289149449,246,246,246,246,50
|
|
20250204,110500,289137149,248,248,248,247,23907
|
|
20250204,110400,283220953,247,247,247,247,16
|
|
20250204,110300,283217001,247,247,247,247,8
|
|
20250204,110200,283215025,248,248,248,248,501
|
|
20250204,110100,283090777,247,247,247,247,1
|
|
20250204,110000,283090530,248,248,248,248,25
|
|
20250204,105900,283084330,247,247,247,247,5770
|
|
20250204,105800,281659140,248,248,248,248,1
|
|
20250204,105700,281658892,248,248,248,248,283
|
|
20250204,105600,281588708,248,248,248,248,0
|
|
20250204,105500,281588708,248,248,248,248,30
|
|
20250204,105400,281581268,248,248,248,248,0
|
|
20250204,105300,281581268,248,248,248,248,0
|
|
20250204,105200,281581268,248,248,248,248,11
|
|
20250204,105100,281578540,248,247,248,247,2
|
|
20250204,105000,281578045,247,247,247,247,286
|
|
20250204,104900,281507403,247,247,247,247,0
|
|
20250204,104800,281507403,247,247,247,247,1000
|
|
20250204,104700,281260403,247,247,247,247,9254
|
|
20250204,104600,278974665,248,248,249,248,815
|
|
20250204,104500,278772535,248,248,248,248,20827
|
|
20250204,104400,273607439,248,248,248,248,220
|
|
20250204,104300,273552879,248,248,248,248,2107
|
|
20250204,104200,273030343,248,248,248,248,3
|
|
20250204,104100,273029599,247,247,247,247,1
|
|
20250204,104000,273029352,247,247,248,247,222
|
|
20250204,103900,272974385,247,247,247,247,1280
|
|
20250204,103800,272658225,247,248,248,247,29
|
|
20250204,103700,272651045,248,248,248,248,4112
|
|
20250204,103600,271631269,248,248,248,248,55
|
|
20250204,103500,271617629,248,248,248,248,8
|
|
20250204,103400,271615645,248,248,248,248,1
|
|
20250204,103300,271615397,248,247,248,247,1382
|
|
20250204,103200,271274033,247,247,247,247,1141
|
|
20250204,103100,270992206,248,247,248,247,663
|
|
20250204,103000,270828443,248,248,248,248,624
|
|
20250204,102900,270673691,248,248,248,248,10
|
|
20250204,102800,270671211,248,248,248,248,13
|
|
20250204,102700,270667987,247,247,247,247,80143
|
|
20250204,102600,250872666,247,247,247,247,5691
|
|
20250204,102500,249466989,246,246,246,246,4600
|
|
20250204,102400,248335389,247,246,247,246,1149
|
|
20250204,102300,248052732,246,246,246,246,1026
|
|
20250204,102200,247800336,247,246,247,246,167
|
|
20250204,102100,247759092,247,247,247,247,0
|
|
20250204,102000,247759092,247,247,247,247,1
|
|
20250204,101900,247758845,246,247,247,246,106
|
|
20250204,101800,247732669,246,247,247,246,1051
|
|
20250204,101700,247474073,246,246,246,246,118
|
|
20250204,101600,247445045,246,246,246,246,10784
|
|
20250204,101500,244792181,247,247,247,247,1
|
|
20250204,101400,244791934,247,247,247,247,10
|
|
20250204,101300,244789464,246,246,246,246,58
|
|
20250204,101200,244775196,246,247,247,246,3750
|
|
20250204,101100,243849446,247,247,247,247,2858
|
|
20250204,101000,243143520,248,248,248,247,792
|
|
20250204,100900,242947837,248,248,248,248,102
|
|
20250204,100800,242922541,248,248,248,248,2
|
|
20250204,100700,242922045,248,247,248,246,19113
|
|
20250204,100600,238188262,246,246,246,246,13754
|
|
20250204,100500,234804778,246,247,247,246,5021
|
|
20250204,100400,233564612,247,247,248,247,4372
|
|
20250204,100300,232482359,248,247,248,247,1261
|
|
20250204,100200,232170882,247,247,248,247,2781
|
|
20250204,100100,231482524,248,248,249,248,251
|
|
20250204,100000,231420275,248,247,249,247,20355
|
|
20250204,095900,226376733,246,247,247,246,14411
|
|
20250204,095800,222821526,247,247,247,247,33149
|
|
20250204,095700,214633723,247,248,248,247,10569
|
|
20250204,095600,212022661,248,248,248,248,8688
|
|
20250204,095500,209868037,249,248,249,248,13447
|
|
20250204,095400,206519787,249,248,249,248,7147
|
|
20250204,095300,204747326,248,249,249,248,11972
|
|
20250204,095200,201777635,249,248,249,248,123
|
|
20250204,095100,201747059,248,249,250,248,29508
|
|
20250204,095000,194423091,249,250,250,249,5630
|
|
20250204,094900,193021061,250,250,250,250,3054
|
|
20250204,094800,192257561,250,249,250,248,13428
|
|
20250204,094700,188907000,249,249,249,249,2184
|
|
20250204,094600,188363184,249,249,249,249,2312
|
|
20250204,094500,187787496,249,249,249,248,41
|
|
20250204,094400,187777297,247,249,249,247,4165
|
|
20250204,094300,186744214,249,248,249,248,4434
|
|
20250204,094200,185640248,248,248,248,248,3100
|
|
20250204,094100,184871448,248,249,249,248,1507
|
|
20250204,094000,184497695,249,249,249,249,3013
|
|
20250204,093900,183747458,249,248,249,247,1005
|
|
20250204,093800,183498689,249,251,251,246,38982
|
|
20250204,093700,173851911,251,252,252,249,15655
|
|
20250204,093600,169949824,252,251,252,250,29064
|
|
20250204,093500,162663091,251,251,252,250,21114
|
|
20250204,093400,157367137,251,252,252,251,4618
|
|
20250204,093300,156204528,252,251,252,250,24486
|
|
20250204,093200,150054086,251,249,251,249,21326
|
|
20250204,093100,144723789,249,250,250,247,9011
|
|
20250204,093000,142484417,250,249,250,248,30424
|
|
20250204,092900,134917087,250,246,250,246,28858
|
|
20250204,092800,127737208,247,248,248,246,41447
|
|
20250204,092700,117520862,248,248,249,247,27430
|
|
20250204,092600,110723681,248,248,249,245,27631
|
|
20250204,092500,103915778,249,246,252,245,99859
|
|
20250204,092400,79096886,246,242,246,242,119421
|
|
20250204,092300,49946343,242,243,243,242,252
|
|
20250204,092200,49885209,243,242,243,240,37533
|
|
20250204,092100,40835046,243,243,243,242,6779
|
|
20250204,092000,39193661,243,242,243,242,25499
|
|
20250204,091900,33010969,241,241,241,241,15917
|
|
20250204,091800,29174972,242,242,242,242,56
|
|
20250204,091700,29161420,242,241,242,240,3579
|
|
20250204,091600,28302144,242,241,242,241,1920
|
|
20250204,091500,27839314,240,240,240,240,7765
|
|
20250204,091400,25975714,240,241,241,240,1101
|
|
20250204,091300,25710523,241,243,243,240,38323
|
|
20250204,091200,16479987,242,242,242,242,8557
|
|
20250204,091100,14409193,242,242,242,242,9482
|
|
20250204,091000,12114549,242,242,242,242,0
|
|
20250204,090900,12114549,242,242,242,242,2
|
|
20250204,090800,12114065,242,242,242,242,2089
|
|
20250204,090700,11608527,242,242,242,241,3689
|
|
20250204,090600,10719167,242,241,242,241,5232
|
|
20250204,090500,9453191,241,242,242,241,1693
|
|
20250204,090400,9044895,241,240,242,240,6491
|
|
20250204,090300,7478304,240,240,241,240,2628
|
|
20250204,090200,6846783,240,239,240,239,12972
|
|
20250204,090100,3733510,240,240,240,237,675
|
|
20250204,090000,3572725,238,237,238,236,14676
|