627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192400,399509169,245,245,245,245,1074
|
|
20250205,192300,399509169,245,245,245,245,0
|
|
20250205,192200,399509169,245,245,245,245,0
|
|
20250205,192100,399509169,245,245,245,245,0
|
|
20250205,192000,399509169,245,245,245,245,0
|
|
20250205,191900,399509169,245,245,245,245,0
|
|
20250205,191800,399509169,245,245,245,245,0
|
|
20250205,191700,399509169,245,245,245,245,0
|
|
20250205,191600,399509169,245,245,245,245,0
|
|
20250205,191500,399509169,245,245,245,245,0
|
|
20250205,191400,399509169,245,245,245,245,0
|
|
20250205,191300,399509169,245,245,245,245,0
|
|
20250205,191200,399509169,245,245,245,245,0
|
|
20250205,191100,399509169,245,245,245,245,0
|
|
20250205,191000,399509169,245,245,245,245,0
|
|
20250205,190900,399509169,245,245,245,245,0
|
|
20250205,190800,399509169,245,245,245,245,0
|
|
20250205,190700,399509169,245,245,245,245,0
|
|
20250205,190600,399509169,245,245,245,245,0
|
|
20250205,190500,399509169,245,245,245,245,0
|
|
20250205,190400,399509169,245,245,245,245,0
|
|
20250205,190300,399509169,245,245,245,245,0
|
|
20250205,190200,399509169,245,245,245,245,0
|
|
20250205,190100,399509169,245,245,245,245,0
|
|
20250205,190000,399509169,245,245,245,245,0
|
|
20250205,185900,399509169,245,245,245,245,0
|
|
20250205,185800,399509169,245,245,245,245,0
|
|
20250205,185700,399509169,245,245,245,245,0
|
|
20250205,185600,399509169,245,245,245,245,0
|
|
20250205,185500,399509169,245,245,245,245,0
|
|
20250205,185400,399509169,245,245,245,245,1074
|
|
20250205,185300,399509169,245,245,245,245,0
|
|
20250205,185200,399509169,245,245,245,245,0
|
|
20250205,185100,399509169,245,245,245,245,0
|
|
20250205,185000,399509169,245,245,245,245,0
|
|
20250205,184900,399509169,245,245,245,245,0
|
|
20250205,184800,399509169,245,245,245,245,0
|
|
20250205,184700,399509169,245,245,245,245,0
|
|
20250205,184600,399509169,245,245,245,245,0
|
|
20250205,184500,399509169,245,245,245,245,0
|
|
20250205,184400,399509169,245,245,245,245,0
|
|
20250205,184300,399509169,245,245,245,245,0
|
|
20250205,184200,399509169,245,245,245,245,0
|
|
20250205,184100,399509169,245,245,245,245,0
|
|
20250205,184000,399509169,245,245,245,245,0
|
|
20250205,183900,399509169,245,245,245,245,0
|
|
20250205,183800,399509169,245,245,245,245,0
|
|
20250205,183700,399509169,245,245,245,245,0
|
|
20250205,183600,399509169,245,245,245,245,0
|
|
20250205,183500,399509169,245,245,245,245,0
|
|
20250205,183400,399509169,245,245,245,245,0
|
|
20250205,183300,399509169,245,245,245,245,0
|
|
20250205,183200,399509169,245,245,245,245,0
|
|
20250205,183100,399509169,245,245,245,245,0
|
|
20250205,183000,399509169,245,245,245,245,0
|
|
20250205,182900,399509169,245,245,245,245,0
|
|
20250205,182800,399509169,245,245,245,245,0
|
|
20250205,182700,399509169,245,245,245,245,0
|
|
20250205,182600,399509169,245,245,245,245,0
|
|
20250205,182500,399509169,245,245,245,245,0
|
|
20250205,182400,399509169,245,245,245,245,1074
|
|
20250205,182300,399509169,245,245,245,245,0
|
|
20250205,182200,399509169,245,245,245,245,0
|
|
20250205,182100,399509169,245,245,245,245,0
|
|
20250205,182000,399509169,245,245,245,245,0
|
|
20250205,181900,399509169,245,245,245,245,0
|
|
20250205,181800,399509169,245,245,245,245,0
|
|
20250205,181700,399509169,245,245,245,245,0
|
|
20250205,181600,399509169,245,245,245,245,0
|
|
20250205,181500,399509169,245,245,245,245,0
|
|
20250205,181400,399509169,245,245,245,245,0
|
|
20250205,181300,399509169,245,245,245,245,0
|
|
20250205,181200,399509169,245,245,245,245,0
|
|
20250205,181100,399509169,245,245,245,245,0
|
|
20250205,181000,399509169,245,245,245,245,0
|
|
20250205,180900,399509169,245,245,245,245,0
|
|
20250205,180800,399509169,245,245,245,245,0
|
|
20250205,180700,399509169,245,245,245,245,0
|
|
20250205,180600,399509169,245,245,245,245,0
|
|
20250205,180500,399509169,245,245,245,245,0
|
|
20250205,180400,399509169,245,245,245,245,0
|
|
20250205,180300,399509169,245,245,245,245,0
|
|
20250205,180200,399509169,245,245,245,245,0
|
|
20250205,180100,399509169,245,245,245,245,0
|
|
20250205,180000,399509169,245,245,245,245,0
|
|
20250205,175900,399509169,245,245,245,245,0
|
|
20250205,175800,399509169,245,245,245,245,0
|
|
20250205,175700,399509169,245,245,245,245,0
|
|
20250205,175600,399509169,245,245,245,245,0
|
|
20250205,175500,399509169,245,245,245,245,0
|
|
20250205,175400,399509169,245,245,245,245,1074
|
|
20250205,175300,399509169,245,245,245,245,0
|
|
20250205,175200,399509169,245,245,245,245,0
|
|
20250205,175100,399509169,245,245,245,245,0
|
|
20250205,175000,399509169,245,245,245,245,0
|
|
20250205,174900,399509169,245,245,245,245,0
|
|
20250205,174800,399509169,245,245,245,245,0
|
|
20250205,174700,399509169,245,245,245,245,0
|
|
20250205,174600,399509169,245,245,245,245,0
|
|
20250205,174500,399509169,245,245,245,245,0
|
|
20250205,174400,399509169,245,245,245,245,0
|
|
20250205,174300,399509169,245,245,245,245,0
|
|
20250205,174200,399509169,245,245,245,245,0
|
|
20250205,174100,399509169,245,245,245,245,0
|
|
20250205,174000,399509169,245,245,245,245,0
|
|
20250205,173900,399509169,245,245,245,245,0
|
|
20250205,173800,399509169,245,245,245,245,0
|
|
20250205,173700,399509169,245,245,245,245,0
|
|
20250205,173600,399509169,245,245,245,245,0
|
|
20250205,173500,399509169,245,245,245,245,0
|
|
20250205,173400,399509169,245,245,245,245,0
|
|
20250205,173300,399509169,245,245,245,245,0
|
|
20250205,173200,399509169,245,245,245,245,0
|
|
20250205,173100,399509169,245,245,245,245,0
|
|
20250205,173000,399509169,245,245,245,245,0
|
|
20250205,172900,399509169,245,245,245,245,0
|
|
20250205,172800,399509169,245,245,245,245,0
|
|
20250205,172700,399509169,245,245,245,245,0
|
|
20250205,172600,399509169,245,245,245,245,0
|
|
20250205,172500,399509169,245,245,245,245,0
|
|
20250205,172400,399509169,245,245,245,245,1074
|
|
20250205,172300,399509169,245,245,245,245,0
|
|
20250205,172200,399509169,245,245,245,245,0
|
|
20250205,172100,399509169,245,245,245,245,0
|
|
20250205,172000,399509169,245,245,245,245,0
|
|
20250205,171900,399509169,245,245,245,245,0
|
|
20250205,171800,399509169,245,245,245,245,0
|
|
20250205,171700,399509169,245,245,245,245,0
|
|
20250205,171600,399509169,245,245,245,245,0
|
|
20250205,171500,399509169,245,245,245,245,0
|
|
20250205,171400,399509169,245,245,245,245,0
|
|
20250205,171300,399509169,245,245,245,245,0
|
|
20250205,171200,399509169,245,245,245,245,0
|
|
20250205,171100,399509169,245,245,245,245,0
|
|
20250205,171000,399509169,245,245,245,245,0
|
|
20250205,170900,399509169,245,245,245,245,0
|
|
20250205,170800,399509169,245,245,245,245,0
|
|
20250205,170700,399509169,245,245,245,245,0
|
|
20250205,170600,399509169,245,245,245,245,0
|
|
20250205,170500,399509169,245,245,245,245,0
|
|
20250205,170400,399509169,245,245,245,245,0
|
|
20250205,170300,399509169,245,245,245,245,0
|
|
20250205,170200,399509169,245,245,245,245,0
|
|
20250205,170100,399509169,245,245,245,245,0
|
|
20250205,170000,399509169,245,245,245,245,0
|
|
20250205,165900,399509169,245,245,245,245,0
|
|
20250205,165800,399509169,245,245,245,245,0
|
|
20250205,165700,399509169,245,245,245,245,0
|
|
20250205,165600,399509169,245,245,245,245,0
|
|
20250205,165500,399509169,245,245,245,245,0
|
|
20250205,165400,399509169,245,245,245,245,1074
|
|
20250205,165300,399509169,245,245,245,245,0
|
|
20250205,165200,399509169,245,245,245,245,0
|
|
20250205,165100,399509169,245,245,245,245,0
|
|
20250205,165000,399509169,245,245,245,245,0
|
|
20250205,164900,399509169,245,245,245,245,0
|
|
20250205,164800,399509169,245,245,245,245,0
|
|
20250205,164700,399509169,245,245,245,245,0
|
|
20250205,164600,399509169,245,245,245,245,0
|
|
20250205,164500,399509169,245,245,245,245,0
|
|
20250205,164400,399509169,245,245,245,245,0
|
|
20250205,164300,399509169,245,245,245,245,0
|
|
20250205,164200,399509169,245,245,245,245,0
|
|
20250205,164100,399509169,245,245,245,245,0
|
|
20250205,164000,399509169,245,245,245,245,0
|
|
20250205,163900,399509169,245,245,245,245,0
|
|
20250205,163800,399509169,245,245,245,245,0
|
|
20250205,163700,399509169,245,245,245,245,0
|
|
20250205,163600,399509169,245,245,245,245,0
|
|
20250205,163500,399509169,245,245,245,245,0
|
|
20250205,163400,399509169,245,245,245,245,0
|
|
20250205,163300,399509169,245,245,245,245,0
|
|
20250205,163200,399509169,245,245,245,245,0
|
|
20250205,163100,399509169,245,245,245,245,0
|
|
20250205,163000,399509169,245,245,245,245,0
|
|
20250205,162900,399509169,245,245,245,245,0
|
|
20250205,162800,399509169,245,245,245,245,0
|
|
20250205,162700,399509169,245,245,245,245,0
|
|
20250205,162600,399509169,245,245,245,245,0
|
|
20250205,162500,399509169,245,245,245,245,0
|
|
20250205,162400,399509169,245,245,245,245,1074
|
|
20250205,162300,399509169,245,245,245,245,0
|
|
20250205,162200,399509169,245,245,245,245,0
|
|
20250205,162100,399509169,245,245,245,245,0
|
|
20250205,162000,399509169,245,245,245,245,0
|
|
20250205,161900,399509169,245,245,245,245,0
|
|
20250205,161800,399509169,245,245,245,245,0
|
|
20250205,161700,399509169,245,245,245,245,0
|
|
20250205,161600,399509169,245,245,245,245,0
|
|
20250205,161500,399509169,245,245,245,245,0
|
|
20250205,161400,399509169,245,245,245,245,0
|
|
20250205,161300,399509169,245,245,245,245,0
|
|
20250205,161200,399509169,245,245,245,245,0
|
|
20250205,161100,399509169,245,245,245,245,0
|
|
20250205,161000,399509169,245,245,245,245,0
|
|
20250205,160900,399509169,245,245,245,245,0
|
|
20250205,160800,399509169,245,245,245,245,0
|
|
20250205,160700,399509169,245,245,245,245,0
|
|
20250205,160600,399509169,245,245,245,245,0
|
|
20250205,160500,399509169,245,245,245,245,0
|
|
20250205,160400,399509169,245,245,245,245,0
|
|
20250205,160300,399509169,245,245,245,245,0
|
|
20250205,160200,399509169,245,245,245,245,0
|
|
20250205,160100,399509169,245,245,245,245,0
|
|
20250205,160000,399509169,245,245,245,245,0
|
|
20250205,155900,399509169,245,245,245,245,0
|
|
20250205,155800,399509169,245,245,245,245,0
|
|
20250205,155700,399509169,245,245,245,245,0
|
|
20250205,155600,399509169,245,245,245,245,0
|
|
20250205,155500,399509169,245,245,245,245,0
|
|
20250205,155400,399509169,245,245,245,245,1074
|
|
20250205,155300,399509169,245,245,245,245,0
|
|
20250205,155200,399509169,245,245,245,245,0
|
|
20250205,155100,399509169,245,245,245,245,0
|
|
20250205,155000,399509169,245,245,245,245,0
|
|
20250205,154900,399509169,245,245,245,245,0
|
|
20250205,154800,399509169,245,245,245,245,0
|
|
20250205,154700,399509169,245,245,245,245,0
|
|
20250205,154600,399509169,245,245,245,245,0
|
|
20250205,154500,399509169,245,245,245,245,0
|
|
20250205,154400,399509169,245,245,245,245,0
|
|
20250205,154300,399509169,245,245,245,245,0
|
|
20250205,154200,399509169,245,245,245,245,0
|
|
20250205,154100,399509169,245,245,245,245,0
|
|
20250205,154000,399509169,245,245,245,245,0
|
|
20250205,153900,399509169,245,245,245,245,0
|
|
20250205,153800,399509169,245,245,245,245,0
|
|
20250205,153700,399509169,245,245,245,245,0
|
|
20250205,153600,399509169,245,245,245,245,0
|
|
20250205,153500,399509169,245,245,245,245,0
|
|
20250205,153400,399509169,245,245,245,245,0
|
|
20250205,153300,399509169,245,245,245,245,0
|
|
20250205,153200,399509169,245,245,245,245,0
|
|
20250205,153100,399509169,245,245,245,245,0
|
|
20250205,153000,399509169,245,245,245,245,1074
|
|
20250205,152900,399246039,245,245,245,245,0
|
|
20250205,152800,399246039,245,245,245,245,0
|
|
20250205,152700,399246039,245,245,245,245,0
|
|
20250205,152600,399246039,245,245,245,245,0
|
|
20250205,152500,399246039,245,245,245,245,0
|
|
20250205,152400,399246039,245,245,245,245,0
|
|
20250205,152300,399246039,245,245,245,245,0
|
|
20250205,152200,399246039,245,245,245,245,0
|
|
20250205,152100,399246039,245,245,245,245,0
|
|
20250205,152000,399246039,245,245,245,245,0
|
|
20250205,151900,399246039,245,244,245,244,11156
|
|
20250205,151800,396513102,245,244,245,244,9063
|
|
20250205,151700,394301725,244,244,244,244,0
|
|
20250205,151600,394301725,244,245,245,244,42
|
|
20250205,151500,394291476,245,245,245,245,5
|
|
20250205,151400,394290251,245,245,245,245,13
|
|
20250205,151300,394287066,246,246,246,246,0
|
|
20250205,151200,394287066,246,244,246,244,31
|
|
20250205,151100,394279500,245,245,245,245,0
|
|
20250205,151000,394279500,245,244,246,244,1506
|
|
20250205,150900,393910534,244,245,245,244,51
|
|
20250205,150800,393898040,245,245,245,245,5
|
|
20250205,150700,393896815,244,245,245,244,1740
|
|
20250205,150600,393472236,245,245,245,245,614
|
|
20250205,150500,393321806,245,245,245,245,0
|
|
20250205,150400,393321806,245,245,245,245,0
|
|
20250205,150300,393321806,245,245,245,245,21410
|
|
20250205,150200,388076356,244,244,244,244,0
|
|
20250205,150100,388076356,244,245,245,244,1942
|
|
20250205,150000,387602451,244,244,244,244,88
|
|
20250205,145900,387580979,244,245,245,244,170
|
|
20250205,145800,387539429,245,245,245,245,1200
|
|
20250205,145700,387245429,245,245,245,245,501
|
|
20250205,145600,387122684,245,245,245,245,431
|
|
20250205,145500,387017089,245,245,245,245,201
|
|
20250205,145400,386967844,244,244,244,244,3000
|
|
20250205,145300,386235844,245,245,245,245,0
|
|
20250205,145200,386235844,245,245,245,245,0
|
|
20250205,145100,386235844,245,245,245,245,0
|
|
20250205,145000,386235844,245,245,245,245,5359
|
|
20250205,144900,384922889,245,244,245,244,1500
|
|
20250205,144800,384555889,245,245,245,245,200
|
|
20250205,144700,384506889,245,243,245,243,203
|
|
20250205,144600,384457500,244,244,244,244,0
|
|
20250205,144500,384457500,244,245,245,244,18152
|
|
20250205,144400,380028411,245,245,245,245,26
|
|
20250205,144300,380022041,246,246,246,246,1000
|
|
20250205,144200,379776041,246,244,246,244,34034
|
|
20250205,144100,371457673,245,245,245,244,20010
|
|
20250205,144000,366574288,246,246,246,246,19
|
|
20250205,143900,366569614,246,245,246,245,47
|
|
20250205,143800,366558053,246,246,246,246,535
|
|
20250205,143700,366426443,246,245,246,245,17
|
|
20250205,143600,366422268,245,244,245,244,3707
|
|
20250205,143500,365514553,245,245,245,245,40
|
|
20250205,143400,365504753,245,246,246,245,48001
|
|
20250205,143300,353744507,246,246,246,246,80
|
|
20250205,143200,353724827,246,246,246,246,561
|
|
20250205,143100,353586821,246,246,246,246,1
|
|
20250205,143000,353586575,246,246,246,246,8982
|
|
20250205,142900,351377003,245,245,245,245,0
|
|
20250205,142800,351377003,245,246,246,245,14
|
|
20250205,142700,351373561,246,246,246,246,584
|
|
20250205,142600,351229897,246,246,246,246,741
|
|
20250205,142500,351047611,245,246,246,245,6654
|
|
20250205,142400,349414727,246,245,246,245,31979
|
|
20250205,142300,341569617,246,246,246,246,96
|
|
20250205,142200,341546001,246,246,246,246,63
|
|
20250205,142100,341530503,246,246,246,246,11
|
|
20250205,142000,341527797,246,246,246,246,30260
|
|
20250205,141900,334083837,246,246,246,246,550
|
|
20250205,141800,333948537,247,247,247,247,0
|
|
20250205,141700,333948537,247,247,247,247,0
|
|
20250205,141600,333948537,247,247,247,247,10
|
|
20250205,141500,333946067,246,246,246,246,3
|
|
20250205,141400,333945329,247,247,247,247,11
|
|
20250205,141300,333942612,247,247,247,247,10
|
|
20250205,141200,333940142,247,247,247,247,0
|
|
20250205,141100,333940142,247,247,247,247,2
|
|
20250205,141000,333939648,247,247,247,247,0
|
|
20250205,140900,333939648,247,247,247,247,5
|
|
20250205,140800,333938413,247,246,247,246,10
|
|
20250205,140700,333935948,247,247,247,247,10100
|
|
20250205,140600,331441248,247,246,247,246,2475
|
|
20250205,140500,330832288,247,247,247,247,26724
|
|
20250205,140400,324231460,248,248,248,248,0
|
|
20250205,140300,324231460,248,248,248,248,1
|
|
20250205,140200,324231212,248,248,248,248,15
|
|
20250205,140100,324227492,248,248,248,248,0
|
|
20250205,140000,324227492,248,248,248,248,10889
|
|
20250205,135900,321527020,248,249,249,248,2
|
|
20250205,135800,321526523,249,248,249,248,243
|
|
20250205,135700,321466249,248,248,248,248,1001
|
|
20250205,135600,321218001,249,249,249,249,0
|
|
20250205,135500,321218001,249,249,249,249,1
|
|
20250205,135400,321217752,248,248,248,248,1
|
|
20250205,135300,321217504,249,249,249,249,10
|
|
20250205,135200,321215014,249,249,249,249,1
|
|
20250205,135100,321214765,249,249,249,249,5
|
|
20250205,135000,321213520,248,248,248,248,2801
|
|
20250205,134900,320518872,248,248,248,247,9501
|
|
20250205,134800,318162625,248,248,248,248,21
|
|
20250205,134700,318157417,248,248,248,248,0
|
|
20250205,134600,318157417,248,248,248,248,2
|
|
20250205,134500,318156921,248,248,248,248,10
|
|
20250205,134400,318154441,248,248,248,248,14
|
|
20250205,134300,318150969,248,247,248,247,766
|
|
20250205,134200,317961701,248,248,248,248,0
|
|
20250205,134100,317961701,248,248,248,248,239
|
|
20250205,134000,317902429,248,248,248,247,10
|
|
20250205,133900,317899951,248,248,248,248,0
|
|
20250205,133800,317899951,248,248,248,248,0
|
|
20250205,133700,317899951,248,247,248,247,2749
|
|
20250205,133600,317220899,247,247,247,247,0
|
|
20250205,133500,317220899,247,248,248,247,352
|
|
20250205,133400,317133774,248,248,248,248,1
|
|
20250205,133300,317133526,248,248,248,248,2548
|
|
20250205,133200,316501622,248,248,248,248,21
|
|
20250205,133100,316496414,247,247,247,247,1820
|
|
20250205,133000,316046874,248,248,248,248,162
|
|
20250205,132900,316006698,248,247,248,247,153
|
|
20250205,132800,315968904,247,248,248,247,46
|
|
20250205,132700,315957498,248,248,248,248,140
|
|
20250205,132600,315922778,248,248,248,248,46
|
|
20250205,132500,315911370,248,248,248,248,0
|
|
20250205,132400,315911370,248,247,248,247,3847
|
|
20250205,132300,314958069,247,247,247,247,0
|
|
20250205,132200,314958069,247,248,248,247,73
|
|
20250205,132100,314940024,248,248,248,248,0
|
|
20250205,132000,314940024,248,248,248,248,3793
|
|
20250205,131900,313999360,248,248,248,248,4437
|
|
20250205,131800,312898984,248,248,248,248,0
|
|
20250205,131700,312898984,248,248,248,248,0
|
|
20250205,131600,312898984,248,248,248,248,0
|
|
20250205,131500,312898984,248,249,249,248,1271
|
|
20250205,131400,312583768,249,249,249,249,10
|
|
20250205,131300,312581278,249,249,249,249,10
|
|
20250205,131200,312578788,249,249,249,249,0
|
|
20250205,131100,312578788,249,249,249,249,4
|
|
20250205,131000,312577792,249,249,249,249,1
|
|
20250205,130900,312577543,248,248,248,248,500
|
|
20250205,130800,312453543,248,248,248,248,10000
|
|
20250205,130700,309973543,249,248,249,248,131
|
|
20250205,130600,309941054,248,248,248,248,705
|
|
20250205,130500,309766214,248,248,248,248,5053
|
|
20250205,130400,308513070,248,249,249,248,13
|
|
20250205,130300,308509845,249,249,249,249,7
|
|
20250205,130200,308508102,249,249,249,249,1660
|
|
20250205,130100,308094762,249,249,249,249,2071
|
|
20250205,130000,307579083,249,249,249,249,3011
|
|
20250205,125900,306829344,248,248,248,247,30544
|
|
20250205,125800,299254452,248,248,248,248,1610
|
|
20250205,125700,298855172,248,247,248,247,4003
|
|
20250205,125600,297862431,248,247,248,247,1692
|
|
20250205,125500,297444506,247,247,247,247,400
|
|
20250205,125400,297345706,247,248,248,247,280
|
|
20250205,125300,297276501,248,248,248,248,1
|
|
20250205,125200,297276253,248,248,248,248,906
|
|
20250205,125100,297051565,248,248,248,248,2
|
|
20250205,125000,297051069,248,247,248,247,1978
|
|
20250205,124900,296562493,247,247,247,247,53
|
|
20250205,124800,296549402,248,248,248,248,10
|
|
20250205,124700,296546922,248,248,248,248,2
|
|
20250205,124600,296546426,248,248,248,248,2
|
|
20250205,124500,296545930,248,248,248,248,24
|
|
20250205,124400,296539978,247,247,247,247,0
|
|
20250205,124300,296539978,247,247,247,247,1592
|
|
20250205,124200,296146754,247,247,247,247,3005
|
|
20250205,124100,295404519,247,247,247,247,0
|
|
20250205,124000,295404519,247,247,247,247,505
|
|
20250205,123900,295279784,247,247,247,247,0
|
|
20250205,123800,295279784,247,247,247,247,9
|
|
20250205,123700,295277561,247,247,247,247,3560
|
|
20250205,123600,294398241,247,247,247,247,0
|
|
20250205,123500,294398241,247,247,247,247,3502
|
|
20250205,123400,293533247,247,247,247,247,0
|
|
20250205,123300,293533247,247,247,247,247,132
|
|
20250205,123200,293500643,247,247,247,247,500
|
|
20250205,123100,293377143,246,246,246,246,23
|
|
20250205,123000,293371485,246,246,246,246,1180
|
|
20250205,122900,293081205,246,246,246,246,7078
|
|
20250205,122800,291340017,246,246,246,246,30
|
|
20250205,122700,291332637,247,247,247,247,0
|
|
20250205,122600,291332637,247,246,247,246,2
|
|
20250205,122500,291332144,247,247,247,247,424
|
|
20250205,122400,291227416,247,247,247,247,0
|
|
20250205,122300,291227416,247,246,247,246,104
|
|
20250205,122200,291201732,247,247,247,247,4
|
|
20250205,122100,291200744,247,247,247,247,0
|
|
20250205,122000,291200744,247,247,247,247,0
|
|
20250205,121900,291200744,247,247,247,247,5
|
|
20250205,121800,291199509,247,247,247,247,18
|
|
20250205,121700,291195063,246,246,246,246,0
|
|
20250205,121600,291195063,246,246,246,246,134
|
|
20250205,121500,291162099,247,246,247,246,120
|
|
20250205,121400,291132558,247,247,247,247,101
|
|
20250205,121300,291107611,247,247,247,247,190
|
|
20250205,121200,291060681,247,247,247,247,805
|
|
20250205,121100,290861846,247,247,247,247,5
|
|
20250205,121000,290860611,247,247,247,247,480
|
|
20250205,120900,290742051,247,247,247,247,0
|
|
20250205,120800,290742051,247,247,247,247,0
|
|
20250205,120700,290742051,247,247,248,247,5188
|
|
20250205,120600,289460587,248,247,248,247,3105
|
|
20250205,120500,288693651,247,247,247,247,500
|
|
20250205,120400,288570151,247,247,247,247,1006
|
|
20250205,120300,288321669,247,247,247,247,534
|
|
20250205,120200,288189771,247,247,247,247,0
|
|
20250205,120100,288189771,247,247,247,247,0
|
|
20250205,120000,288189771,247,247,247,247,400
|
|
20250205,115900,288090971,247,247,247,247,1258
|
|
20250205,115800,287780245,247,247,247,247,3000
|
|
20250205,115700,287039245,246,246,246,246,2
|
|
20250205,115600,287038753,246,246,246,246,2719
|
|
20250205,115500,286369879,246,246,246,246,0
|
|
20250205,115400,286369879,246,246,246,246,0
|
|
20250205,115300,286369879,246,246,246,246,3152
|
|
20250205,115200,285594487,248,248,248,248,0
|
|
20250205,115100,285594487,248,248,248,248,0
|
|
20250205,115000,285594487,248,248,248,248,25
|
|
20250205,114900,285588287,248,248,248,248,50
|
|
20250205,114800,285575887,248,248,248,248,8
|
|
20250205,114700,285573903,246,246,246,246,0
|
|
20250205,114600,285573903,246,246,246,246,1
|
|
20250205,114500,285573657,248,248,248,248,10
|
|
20250205,114400,285571177,248,248,248,248,11
|
|
20250205,114300,285568449,248,248,248,248,8
|
|
20250205,114200,285566465,246,246,246,246,100
|
|
20250205,114100,285541865,246,246,246,246,0
|
|
20250205,114000,285541865,246,246,246,246,20
|
|
20250205,113900,285536945,247,247,247,247,701
|
|
20250205,113800,285363798,247,247,247,247,1
|
|
20250205,113700,285363551,246,246,246,246,0
|
|
20250205,113600,285363551,246,246,246,246,0
|
|
20250205,113500,285363551,246,246,246,246,42
|
|
20250205,113400,285353219,247,247,247,247,430
|
|
20250205,113300,285247009,248,248,248,248,5
|
|
20250205,113200,285245769,248,248,248,248,3
|
|
20250205,113100,285245025,248,248,248,248,1
|
|
20250205,113000,285244777,247,247,247,247,5000
|
|
20250205,112900,284009777,246,246,246,246,50
|
|
20250205,112800,283997477,246,246,246,246,0
|
|
20250205,112700,283997477,246,246,246,246,90
|
|
20250205,112600,283975337,246,246,246,246,287
|
|
20250205,112500,283904735,246,246,246,246,102
|
|
20250205,112400,283879643,246,245,246,245,2109
|
|
20250205,112300,283362934,246,246,246,246,207
|
|
20250205,112200,283312012,246,246,246,246,6
|
|
20250205,112100,283310536,245,245,245,245,0
|
|
20250205,112000,283310536,245,245,245,245,0
|
|
20250205,111900,283310536,245,246,246,245,288
|
|
20250205,111800,283239693,246,246,246,246,13
|
|
20250205,111700,283236495,247,247,247,247,0
|
|
20250205,111600,283236495,247,247,247,247,41
|
|
20250205,111500,283226368,247,247,247,247,4048
|
|
20250205,111400,282226512,247,247,247,247,0
|
|
20250205,111300,282226512,247,247,247,247,14
|
|
20250205,111200,282223054,247,247,247,247,499
|
|
20250205,111100,282099801,247,247,247,247,2001
|
|
20250205,111000,281605554,246,246,246,246,716
|
|
20250205,110900,281429418,246,246,246,246,3001
|
|
20250205,110800,280691172,245,245,245,245,0
|
|
20250205,110700,280691172,245,245,245,245,81
|
|
20250205,110600,280671327,245,246,246,245,53012
|
|
20250205,110500,267637013,247,247,247,247,500
|
|
20250205,110400,267513513,247,246,247,246,4142
|
|
20250205,110300,266494576,246,247,247,246,473
|
|
20250205,110200,266377753,247,247,247,247,0
|
|
20250205,110100,266377753,247,247,247,247,0
|
|
20250205,110000,266377753,247,247,247,247,0
|
|
20250205,105900,266377753,247,247,247,247,580
|
|
20250205,105800,266234493,246,246,246,246,1201
|
|
20250205,105700,265939047,246,246,246,246,55562
|
|
20250205,105600,252270795,247,247,247,247,188
|
|
20250205,105500,252224359,247,247,247,247,100
|
|
20250205,105400,252199659,247,247,247,247,988
|
|
20250205,105300,251955623,247,247,247,247,144
|
|
20250205,105200,251920055,247,247,247,247,0
|
|
20250205,105100,251920055,247,247,247,247,0
|
|
20250205,105000,251920055,247,247,247,246,20001
|
|
20250205,104900,246999294,248,248,248,248,20
|
|
20250205,104800,246994334,247,248,248,247,3
|
|
20250205,104700,246993592,248,248,248,248,20
|
|
20250205,104600,246988632,246,246,247,246,401
|
|
20250205,104500,246889985,246,246,247,246,4677
|
|
20250205,104400,245735355,246,246,246,245,6601
|
|
20250205,104300,244111709,246,246,246,246,1
|
|
20250205,104200,244111463,246,246,246,246,0
|
|
20250205,104100,244111463,246,246,246,246,40
|
|
20250205,104000,244101623,245,244,245,244,1047
|
|
20250205,103900,243845112,245,244,245,244,19522
|
|
20250205,103800,239081734,244,245,245,244,24
|
|
20250205,103700,239075855,245,244,245,244,2
|
|
20250205,103600,239075366,245,245,245,245,228
|
|
20250205,103500,239019506,245,245,245,245,4
|
|
20250205,103400,239018526,244,244,244,244,710
|
|
20250205,103300,238845286,244,245,245,244,8694
|
|
20250205,103200,236719950,245,244,245,244,201
|
|
20250205,103100,236670706,245,246,246,245,104
|
|
20250205,103000,236645123,246,247,247,245,34171
|
|
20250205,102900,228272945,247,247,247,246,24795
|
|
20250205,102800,222172043,247,247,247,247,15
|
|
20250205,102700,222168338,247,247,247,247,0
|
|
20250205,102600,222168338,247,245,247,245,7
|
|
20250205,102500,222166617,247,246,247,246,168088
|
|
20250205,102400,180675157,246,244,246,244,29793
|
|
20250205,102300,173397466,243,243,243,243,39287
|
|
20250205,102200,163850725,244,244,244,244,4696
|
|
20250205,102100,162704901,245,244,245,244,312
|
|
20250205,102000,162628561,244,244,244,244,638
|
|
20250205,101900,162472889,244,244,244,243,6492
|
|
20250205,101800,160888845,244,243,244,243,4125
|
|
20250205,101700,159882346,243,245,245,243,23547
|
|
20250205,101600,154158732,245,245,245,245,30
|
|
20250205,101500,154151382,244,245,245,244,10211
|
|
20250205,101400,151659891,245,245,245,244,323
|
|
20250205,101300,151580759,245,245,245,245,101
|
|
20250205,101200,151556014,245,245,245,245,17
|
|
20250205,101100,151551849,245,244,245,244,5011
|
|
20250205,101000,150329160,245,244,245,244,3515
|
|
20250205,100900,149471499,245,245,245,245,40
|
|
20250205,100800,149461699,245,245,245,245,3403
|
|
20250205,100700,148627964,245,245,245,245,1590
|
|
20250205,100600,148238414,245,244,245,244,13
|
|
20250205,100500,148235232,244,245,245,244,212
|
|
20250205,100400,148183496,245,245,245,244,10075
|
|
20250205,100300,145720190,245,244,245,244,987
|
|
20250205,100200,145479202,245,245,245,245,1996
|
|
20250205,100100,144990182,245,245,245,245,20
|
|
20250205,100000,144985282,244,246,246,244,5381
|
|
20250205,095900,143666918,246,245,246,244,51923
|
|
20250205,095800,130996368,245,245,245,245,10
|
|
20250205,095700,130993918,245,245,245,245,5034
|
|
20250205,095600,129760588,245,245,245,245,52567
|
|
20250205,095500,116881673,245,246,246,245,9034
|
|
20250205,095400,114668312,246,245,246,245,201
|
|
20250205,095300,114619066,246,246,246,246,129
|
|
20250205,095200,114587332,246,245,246,245,16433
|
|
20250205,095100,110545014,246,245,246,245,22565
|
|
20250205,095000,105015588,246,246,246,246,501
|
|
20250205,094900,104892342,246,247,247,246,10039
|
|
20250205,094800,102422643,246,247,247,246,4200
|
|
20250205,094700,101385443,247,247,247,247,3
|
|
20250205,094600,101384702,246,247,247,246,1057
|
|
20250205,094500,101123647,247,246,247,245,1722
|
|
20250205,094400,100699998,246,246,247,246,8670
|
|
20250205,094300,98567168,246,245,246,245,3190
|
|
20250205,094200,97785608,246,246,246,246,1201
|
|
20250205,094100,97490162,245,245,246,245,161
|
|
20250205,094000,97450559,246,245,246,245,13297
|
|
20250205,093900,94191782,245,245,246,244,12736
|
|
20250205,093800,91074150,245,244,245,244,9873
|
|
20250205,093700,88662366,245,245,245,245,1016
|
|
20250205,093600,88413446,245,245,246,245,6937
|
|
20250205,093500,86713871,245,245,245,245,2954
|
|
20250205,093400,85990141,245,244,245,244,84
|
|
20250205,093300,85969613,245,245,245,244,40946
|
|
20250205,093200,75940732,245,246,246,245,179
|
|
20250205,093100,75896704,246,246,246,246,655
|
|
20250205,093000,75735574,246,247,247,246,28944
|
|
20250205,092900,68615311,246,247,247,246,1935
|
|
20250205,092800,68139278,247,246,247,246,124
|
|
20250205,092700,68108773,246,248,248,246,48905
|
|
20250205,092600,56052489,248,247,248,247,4206
|
|
20250205,092500,55013459,247,246,247,246,2648
|
|
20250205,092400,54359504,246,247,247,246,11868
|
|
20250205,092300,51428208,247,247,247,247,5930
|
|
20250205,092200,49963498,247,247,247,247,4908
|
|
20250205,092100,48751222,248,248,248,248,906
|
|
20250205,092000,48526534,248,248,248,248,145
|
|
20250205,091900,48490574,248,248,248,247,1085
|
|
20250205,091800,48222494,247,246,247,246,11842
|
|
20250205,091700,45303958,247,247,247,247,6353
|
|
20250205,091600,43734767,247,247,247,247,200
|
|
20250205,091500,43685367,247,248,248,247,1003
|
|
20250205,091400,43436625,247,247,248,247,643
|
|
20250205,091300,43277803,247,247,247,247,1594
|
|
20250205,091200,42884085,248,248,248,248,1051
|
|
20250205,091100,42623437,248,247,248,247,312
|
|
20250205,091000,42546361,247,246,247,246,11024
|
|
20250205,090900,39825827,246,245,246,245,12064
|
|
20250205,090800,36861084,245,247,247,245,13050
|
|
20250205,090700,33653857,247,246,248,246,16069
|
|
20250205,090600,29687252,247,247,247,246,17923
|
|
20250205,090500,25267955,247,249,249,246,60410
|
|
20250205,090400,10366596,250,250,250,249,10346
|
|
20250205,090300,7786602,251,252,253,251,7488
|
|
20250205,090200,5899577,253,252,253,251,3198
|
|
20250205,090100,5093681,252,252,253,252,559
|
|
20250205,090000,4952618,251,250,251,250,19810
|