626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192300,257985445,244,244,244,244,2232
|
|
20250206,192200,257985445,244,244,244,244,0
|
|
20250206,192100,257985445,244,244,244,244,0
|
|
20250206,192000,257985445,244,244,244,244,0
|
|
20250206,191900,257985445,244,244,244,244,0
|
|
20250206,191800,257985445,244,244,244,244,0
|
|
20250206,191700,257985445,244,244,244,244,0
|
|
20250206,191600,257985445,244,244,244,244,0
|
|
20250206,191500,257985445,244,244,244,244,0
|
|
20250206,191400,257985445,244,244,244,244,0
|
|
20250206,191300,257985445,244,244,244,244,0
|
|
20250206,191200,257985445,244,244,244,244,0
|
|
20250206,191100,257985445,244,244,244,244,0
|
|
20250206,191000,257985445,244,244,244,244,0
|
|
20250206,190900,257985445,244,244,244,244,0
|
|
20250206,190800,257985445,244,244,244,244,0
|
|
20250206,190700,257985445,244,244,244,244,0
|
|
20250206,190600,257985445,244,244,244,244,0
|
|
20250206,190500,257985445,244,244,244,244,0
|
|
20250206,190400,257985445,244,244,244,244,0
|
|
20250206,190300,257985445,244,244,244,244,0
|
|
20250206,190200,257985445,244,244,244,244,0
|
|
20250206,190100,257985445,244,244,244,244,0
|
|
20250206,190000,257985445,244,244,244,244,0
|
|
20250206,185900,257985445,244,244,244,244,0
|
|
20250206,185800,257985445,244,244,244,244,0
|
|
20250206,185700,257985445,244,244,244,244,0
|
|
20250206,185600,257985445,244,244,244,244,0
|
|
20250206,185500,257985445,244,244,244,244,0
|
|
20250206,185400,257985445,244,244,244,244,0
|
|
20250206,185300,257985445,244,244,244,244,2232
|
|
20250206,185200,257985445,244,244,244,244,0
|
|
20250206,185100,257985445,244,244,244,244,0
|
|
20250206,185000,257985445,244,244,244,244,0
|
|
20250206,184900,257985445,244,244,244,244,0
|
|
20250206,184800,257985445,244,244,244,244,0
|
|
20250206,184700,257985445,244,244,244,244,0
|
|
20250206,184600,257985445,244,244,244,244,0
|
|
20250206,184500,257985445,244,244,244,244,0
|
|
20250206,184400,257985445,244,244,244,244,0
|
|
20250206,184300,257985445,244,244,244,244,0
|
|
20250206,184200,257985445,244,244,244,244,0
|
|
20250206,184100,257985445,244,244,244,244,0
|
|
20250206,184000,257985445,244,244,244,244,0
|
|
20250206,183900,257985445,244,244,244,244,0
|
|
20250206,183800,257985445,244,244,244,244,0
|
|
20250206,183700,257985445,244,244,244,244,0
|
|
20250206,183600,257985445,244,244,244,244,0
|
|
20250206,183500,257985445,244,244,244,244,0
|
|
20250206,183400,257985445,244,244,244,244,0
|
|
20250206,183300,257985445,244,244,244,244,0
|
|
20250206,183200,257985445,244,244,244,244,0
|
|
20250206,183100,257985445,244,244,244,244,0
|
|
20250206,183000,257985445,244,244,244,244,0
|
|
20250206,182900,257985445,244,244,244,244,0
|
|
20250206,182800,257985445,244,244,244,244,0
|
|
20250206,182700,257985445,244,244,244,244,0
|
|
20250206,182600,257985445,244,244,244,244,0
|
|
20250206,182500,257985445,244,244,244,244,0
|
|
20250206,182400,257985445,244,244,244,244,0
|
|
20250206,182300,257985445,244,244,244,244,2232
|
|
20250206,182200,257985445,244,244,244,244,0
|
|
20250206,182100,257985445,244,244,244,244,0
|
|
20250206,182000,257985445,244,244,244,244,0
|
|
20250206,181900,257985445,244,244,244,244,0
|
|
20250206,181800,257985445,244,244,244,244,0
|
|
20250206,181700,257985445,244,244,244,244,0
|
|
20250206,181600,257985445,244,244,244,244,0
|
|
20250206,181500,257985445,244,244,244,244,0
|
|
20250206,181400,257985445,244,244,244,244,0
|
|
20250206,181300,257985445,244,244,244,244,0
|
|
20250206,181200,257985445,244,244,244,244,0
|
|
20250206,181100,257985445,244,244,244,244,0
|
|
20250206,181000,257985445,244,244,244,244,0
|
|
20250206,180900,257985445,244,244,244,244,0
|
|
20250206,180800,257985445,244,244,244,244,0
|
|
20250206,180700,257985445,244,244,244,244,0
|
|
20250206,180600,257985445,244,244,244,244,0
|
|
20250206,180500,257985445,244,244,244,244,0
|
|
20250206,180400,257985445,244,244,244,244,0
|
|
20250206,180300,257985445,244,244,244,244,0
|
|
20250206,180200,257985445,244,244,244,244,0
|
|
20250206,180100,257985445,244,244,244,244,0
|
|
20250206,180000,257985445,244,244,244,244,0
|
|
20250206,175900,257985445,244,244,244,244,0
|
|
20250206,175800,257985445,244,244,244,244,0
|
|
20250206,175700,257985445,244,244,244,244,0
|
|
20250206,175600,257985445,244,244,244,244,0
|
|
20250206,175500,257985445,244,244,244,244,0
|
|
20250206,175400,257985445,244,244,244,244,0
|
|
20250206,175300,257985445,244,244,244,244,2232
|
|
20250206,175200,257985445,244,244,244,244,0
|
|
20250206,175100,257985445,244,244,244,244,0
|
|
20250206,175000,257985445,244,244,244,244,0
|
|
20250206,174900,257985445,244,244,244,244,0
|
|
20250206,174800,257985445,244,244,244,244,0
|
|
20250206,174700,257985445,244,244,244,244,0
|
|
20250206,174600,257985445,244,244,244,244,0
|
|
20250206,174500,257985445,244,244,244,244,0
|
|
20250206,174400,257985445,244,244,244,244,0
|
|
20250206,174300,257985445,244,244,244,244,0
|
|
20250206,174200,257985445,244,244,244,244,0
|
|
20250206,174100,257985445,244,244,244,244,0
|
|
20250206,174000,257985445,244,244,244,244,0
|
|
20250206,173900,257985445,244,244,244,244,0
|
|
20250206,173800,257985445,244,244,244,244,0
|
|
20250206,173700,257985445,244,244,244,244,0
|
|
20250206,173600,257985445,244,244,244,244,0
|
|
20250206,173500,257985445,244,244,244,244,0
|
|
20250206,173400,257985445,244,244,244,244,0
|
|
20250206,173300,257985445,244,244,244,244,0
|
|
20250206,173200,257985445,244,244,244,244,0
|
|
20250206,173100,257985445,244,244,244,244,0
|
|
20250206,173000,257985445,244,244,244,244,0
|
|
20250206,172900,257985445,244,244,244,244,0
|
|
20250206,172800,257985445,244,244,244,244,0
|
|
20250206,172700,257985445,244,244,244,244,0
|
|
20250206,172600,257985445,244,244,244,244,0
|
|
20250206,172500,257985445,244,244,244,244,0
|
|
20250206,172400,257985445,244,244,244,244,0
|
|
20250206,172300,257985445,244,244,244,244,2232
|
|
20250206,172200,257985445,244,244,244,244,0
|
|
20250206,172100,257985445,244,244,244,244,0
|
|
20250206,172000,257985445,244,244,244,244,0
|
|
20250206,171900,257985445,244,244,244,244,0
|
|
20250206,171800,257985445,244,244,244,244,0
|
|
20250206,171700,257985445,244,244,244,244,0
|
|
20250206,171600,257985445,244,244,244,244,0
|
|
20250206,171500,257985445,244,244,244,244,0
|
|
20250206,171400,257985445,244,244,244,244,0
|
|
20250206,171300,257985445,244,244,244,244,0
|
|
20250206,171200,257985445,244,244,244,244,0
|
|
20250206,171100,257985445,244,244,244,244,0
|
|
20250206,171000,257985445,244,244,244,244,0
|
|
20250206,170900,257985445,244,244,244,244,0
|
|
20250206,170800,257985445,244,244,244,244,0
|
|
20250206,170700,257985445,244,244,244,244,0
|
|
20250206,170600,257985445,244,244,244,244,0
|
|
20250206,170500,257985445,244,244,244,244,0
|
|
20250206,170400,257985445,244,244,244,244,0
|
|
20250206,170300,257985445,244,244,244,244,0
|
|
20250206,170200,257985445,244,244,244,244,0
|
|
20250206,170100,257985445,244,244,244,244,0
|
|
20250206,170000,257985445,244,244,244,244,0
|
|
20250206,165900,257985445,244,244,244,244,0
|
|
20250206,165800,257985445,244,244,244,244,0
|
|
20250206,165700,257985445,244,244,244,244,0
|
|
20250206,165600,257985445,244,244,244,244,0
|
|
20250206,165500,257985445,244,244,244,244,0
|
|
20250206,165400,257985445,244,244,244,244,0
|
|
20250206,165300,257985445,244,244,244,244,2232
|
|
20250206,165200,257985445,244,244,244,244,0
|
|
20250206,165100,257985445,244,244,244,244,0
|
|
20250206,165000,257985445,244,244,244,244,0
|
|
20250206,164900,257985445,244,244,244,244,0
|
|
20250206,164800,257985445,244,244,244,244,0
|
|
20250206,164700,257985445,244,244,244,244,0
|
|
20250206,164600,257985445,244,244,244,244,0
|
|
20250206,164500,257985445,244,244,244,244,0
|
|
20250206,164400,257985445,244,244,244,244,0
|
|
20250206,164300,257985445,244,244,244,244,0
|
|
20250206,164200,257985445,244,244,244,244,0
|
|
20250206,164100,257985445,244,244,244,244,0
|
|
20250206,164000,257985445,244,244,244,244,0
|
|
20250206,163900,257985445,244,244,244,244,0
|
|
20250206,163800,257985445,244,244,244,244,0
|
|
20250206,163700,257985445,244,244,244,244,0
|
|
20250206,163600,257985445,244,244,244,244,0
|
|
20250206,163500,257985445,244,244,244,244,0
|
|
20250206,163400,257985445,244,244,244,244,0
|
|
20250206,163300,257985445,244,244,244,244,0
|
|
20250206,163200,257985445,244,244,244,244,0
|
|
20250206,163100,257985445,244,244,244,244,0
|
|
20250206,163000,257985445,244,244,244,244,0
|
|
20250206,162900,257985445,244,244,244,244,0
|
|
20250206,162800,257985445,244,244,244,244,0
|
|
20250206,162700,257985445,244,244,244,244,0
|
|
20250206,162600,257985445,244,244,244,244,0
|
|
20250206,162500,257985445,244,244,244,244,0
|
|
20250206,162400,257985445,244,244,244,244,0
|
|
20250206,162300,257985445,244,244,244,244,2232
|
|
20250206,162200,257985445,244,244,244,244,0
|
|
20250206,162100,257985445,244,244,244,244,0
|
|
20250206,162000,257985445,244,244,244,244,0
|
|
20250206,161900,257985445,244,244,244,244,0
|
|
20250206,161800,257985445,244,244,244,244,0
|
|
20250206,161700,257985445,244,244,244,244,0
|
|
20250206,161600,257985445,244,244,244,244,0
|
|
20250206,161500,257985445,244,244,244,244,0
|
|
20250206,161400,257985445,244,244,244,244,0
|
|
20250206,161300,257985445,244,244,244,244,0
|
|
20250206,161200,257985445,244,244,244,244,0
|
|
20250206,161100,257985445,244,244,244,244,0
|
|
20250206,161000,257985445,244,244,244,244,0
|
|
20250206,160900,257985445,244,244,244,244,0
|
|
20250206,160800,257985445,244,244,244,244,0
|
|
20250206,160700,257985445,244,244,244,244,0
|
|
20250206,160600,257985445,244,244,244,244,0
|
|
20250206,160500,257985445,244,244,244,244,0
|
|
20250206,160400,257985445,244,244,244,244,0
|
|
20250206,160300,257985445,244,244,244,244,0
|
|
20250206,160200,257985445,244,244,244,244,0
|
|
20250206,160100,257985445,244,244,244,244,0
|
|
20250206,160000,257985445,244,244,244,244,0
|
|
20250206,155900,257985445,244,244,244,244,0
|
|
20250206,155800,257985445,244,244,244,244,0
|
|
20250206,155700,257985445,244,244,244,244,0
|
|
20250206,155600,257985445,244,244,244,244,0
|
|
20250206,155500,257985445,244,244,244,244,0
|
|
20250206,155400,257985445,244,244,244,244,0
|
|
20250206,155300,257985445,244,244,244,244,2232
|
|
20250206,155200,257985445,244,244,244,244,0
|
|
20250206,155100,257985445,244,244,244,244,0
|
|
20250206,155000,257985445,244,244,244,244,0
|
|
20250206,154900,257985445,244,244,244,244,0
|
|
20250206,154800,257985445,244,244,244,244,0
|
|
20250206,154700,257985445,244,244,244,244,0
|
|
20250206,154600,257985445,244,244,244,244,0
|
|
20250206,154500,257985445,244,244,244,244,0
|
|
20250206,154400,257985445,244,244,244,244,0
|
|
20250206,154300,257985445,244,244,244,244,0
|
|
20250206,154200,257985445,244,244,244,244,0
|
|
20250206,154100,257985445,244,244,244,244,0
|
|
20250206,154000,257985445,244,244,244,244,0
|
|
20250206,153900,257985445,244,244,244,244,0
|
|
20250206,153800,257985445,244,244,244,244,0
|
|
20250206,153700,257985445,244,244,244,244,0
|
|
20250206,153600,257985445,244,244,244,244,0
|
|
20250206,153500,257985445,244,244,244,244,0
|
|
20250206,153400,257985445,244,244,244,244,0
|
|
20250206,153300,257985445,244,244,244,244,0
|
|
20250206,153200,257985445,244,244,244,244,0
|
|
20250206,153100,257985445,244,244,244,244,0
|
|
20250206,153000,257985445,244,244,244,244,2232
|
|
20250206,152900,257440837,244,244,244,244,0
|
|
20250206,152800,257440837,244,244,244,244,0
|
|
20250206,152700,257440837,244,244,244,244,0
|
|
20250206,152600,257440837,244,244,244,244,0
|
|
20250206,152500,257440837,244,244,244,244,0
|
|
20250206,152400,257440837,244,244,244,244,0
|
|
20250206,152300,257440837,244,244,244,244,0
|
|
20250206,152200,257440837,244,244,244,244,0
|
|
20250206,152100,257440837,244,244,244,244,0
|
|
20250206,152000,257440837,244,244,244,244,0
|
|
20250206,151900,257440837,244,244,244,244,200
|
|
20250206,151800,257392037,244,244,244,244,1101
|
|
20250206,151700,257123393,245,244,245,244,60
|
|
20250206,151600,257108733,244,244,244,244,1541
|
|
20250206,151500,256732729,244,244,244,244,0
|
|
20250206,151400,256732729,244,244,244,244,4
|
|
20250206,151300,256731753,244,244,244,244,134
|
|
20250206,151200,256699057,244,244,244,244,2
|
|
20250206,151100,256698569,244,244,244,244,43
|
|
20250206,151000,256688077,244,244,244,244,7148
|
|
20250206,150900,254943965,244,243,244,243,4
|
|
20250206,150800,254942990,243,244,244,243,400
|
|
20250206,150700,254845590,244,244,244,244,30
|
|
20250206,150600,254838270,243,243,243,243,1118
|
|
20250206,150500,254566596,243,244,244,243,3138
|
|
20250206,150400,253804052,244,243,244,243,8322
|
|
20250206,150300,251781796,243,243,243,243,12619
|
|
20250206,150200,248715379,243,243,243,243,51
|
|
20250206,150100,248702986,243,243,243,242,5800
|
|
20250206,150000,247294245,243,243,243,243,60
|
|
20250206,145900,247279665,243,243,243,243,0
|
|
20250206,145800,247279665,243,243,243,243,601
|
|
20250206,145700,247133622,244,244,244,244,10
|
|
20250206,145600,247131182,244,244,244,244,4
|
|
20250206,145500,247130206,244,244,244,244,190
|
|
20250206,145400,247083846,244,244,244,244,22
|
|
20250206,145300,247078478,244,244,244,244,1
|
|
20250206,145200,247078234,244,244,244,244,504
|
|
20250206,145100,246955258,244,243,244,243,110
|
|
20250206,145000,246928518,244,244,244,244,1
|
|
20250206,144900,246928274,244,244,244,244,10
|
|
20250206,144800,246925834,244,244,244,244,0
|
|
20250206,144700,246925834,244,244,244,244,0
|
|
20250206,144600,246925834,244,243,244,242,5214
|
|
20250206,144500,245658826,244,244,244,244,314
|
|
20250206,144400,245582210,243,243,243,243,1625
|
|
20250206,144300,245187335,243,243,243,243,215
|
|
20250206,144200,245135090,244,244,244,244,0
|
|
20250206,144100,245135090,244,244,244,244,9
|
|
20250206,144000,245132894,243,243,243,243,0
|
|
20250206,143900,245132894,243,243,243,243,0
|
|
20250206,143800,245132894,243,244,244,243,8
|
|
20250206,143700,245130947,244,244,244,244,0
|
|
20250206,143600,245130947,244,243,244,243,44
|
|
20250206,143500,245120244,244,244,244,244,0
|
|
20250206,143400,245120244,244,244,244,244,0
|
|
20250206,143300,245120244,244,244,244,244,2043
|
|
20250206,143200,244621752,244,244,244,244,11
|
|
20250206,143100,244619068,244,244,244,244,0
|
|
20250206,143000,244619068,244,244,244,244,1
|
|
20250206,142900,244618824,244,244,244,244,819
|
|
20250206,142800,244418988,244,244,244,244,1
|
|
20250206,142700,244418744,242,242,242,242,0
|
|
20250206,142600,244418744,242,242,242,242,0
|
|
20250206,142500,244418744,242,242,242,242,2
|
|
20250206,142400,244418260,242,243,243,242,1075
|
|
20250206,142300,244157073,244,244,244,244,0
|
|
20250206,142200,244157073,244,244,244,244,1050
|
|
20250206,142100,243900873,244,244,244,244,1
|
|
20250206,142000,243900629,243,243,243,243,1534
|
|
20250206,141900,243527867,244,244,244,244,10
|
|
20250206,141800,243525427,243,243,243,243,0
|
|
20250206,141700,243525427,243,243,243,243,0
|
|
20250206,141600,243525427,243,243,243,243,1
|
|
20250206,141500,243525184,244,244,244,244,0
|
|
20250206,141400,243525184,244,243,244,243,70
|
|
20250206,141300,243508173,243,243,243,243,4
|
|
20250206,141200,243507201,244,244,244,244,0
|
|
20250206,141100,243507201,244,244,244,244,0
|
|
20250206,141000,243507201,244,244,244,244,1
|
|
20250206,140900,243506957,244,244,244,244,1
|
|
20250206,140800,243506713,244,244,244,244,0
|
|
20250206,140700,243506713,244,244,244,244,0
|
|
20250206,140600,243506713,244,244,244,244,0
|
|
20250206,140500,243506713,244,244,244,244,1
|
|
20250206,140400,243506469,243,243,243,243,0
|
|
20250206,140300,243506469,243,243,243,243,0
|
|
20250206,140200,243506469,243,243,243,243,44
|
|
20250206,140100,243495777,244,244,244,244,1280
|
|
20250206,140000,243183457,244,244,244,244,0
|
|
20250206,135900,243183457,244,244,244,244,10
|
|
20250206,135800,243181017,244,244,244,244,0
|
|
20250206,135700,243181017,244,243,244,243,6
|
|
20250206,135600,243179555,244,244,244,244,4500
|
|
20250206,135500,242081555,244,244,244,244,0
|
|
20250206,135400,242081555,244,244,244,244,2
|
|
20250206,135300,242081067,244,244,244,244,1
|
|
20250206,135200,242080823,244,244,244,244,0
|
|
20250206,135100,242080823,244,244,244,244,1
|
|
20250206,135000,242080579,243,243,243,243,0
|
|
20250206,134900,242080579,243,243,243,243,3330
|
|
20250206,134800,241271389,243,243,243,243,12
|
|
20250206,134700,241268473,243,244,244,243,11
|
|
20250206,134600,241265790,244,244,244,244,12
|
|
20250206,134500,241262862,243,243,243,243,389
|
|
20250206,134400,241168335,243,243,243,243,0
|
|
20250206,134300,241168335,243,243,244,243,363
|
|
20250206,134200,241080125,243,243,243,243,1798
|
|
20250206,134100,240643211,243,243,243,243,0
|
|
20250206,134000,240643211,243,243,243,243,150
|
|
20250206,133900,240606761,243,243,243,243,0
|
|
20250206,133800,240606761,243,243,243,243,1
|
|
20250206,133700,240606518,243,243,243,243,4
|
|
20250206,133600,240605546,243,243,243,243,0
|
|
20250206,133500,240605546,243,243,243,243,0
|
|
20250206,133400,240605546,243,243,243,243,0
|
|
20250206,133300,240605546,243,243,243,243,3380
|
|
20250206,133200,239784206,243,243,243,243,0
|
|
20250206,133100,239784206,243,243,243,243,0
|
|
20250206,133000,239784206,243,243,243,243,0
|
|
20250206,132900,239784206,243,243,243,243,3000
|
|
20250206,132800,239055206,243,242,243,242,8449
|
|
20250206,132700,237002101,242,242,242,242,0
|
|
20250206,132600,237002101,242,242,242,242,917
|
|
20250206,132500,236780187,242,242,242,242,0
|
|
20250206,132400,236780187,242,243,243,242,1323
|
|
20250206,132300,236458702,243,243,243,243,0
|
|
20250206,132200,236458702,243,243,243,243,0
|
|
20250206,132100,236458702,243,243,243,243,0
|
|
20250206,132000,236458702,243,243,243,243,6000
|
|
20250206,131900,235000702,243,243,243,243,31
|
|
20250206,131800,234993169,243,243,243,243,50
|
|
20250206,131700,234981019,243,243,243,243,0
|
|
20250206,131600,234981019,243,243,243,243,0
|
|
20250206,131500,234981019,243,243,243,243,0
|
|
20250206,131400,234981019,243,243,243,243,2000
|
|
20250206,131300,234495019,243,243,243,243,0
|
|
20250206,131200,234495019,243,243,243,243,0
|
|
20250206,131100,234495019,243,243,243,243,0
|
|
20250206,131000,234495019,243,243,243,243,2
|
|
20250206,130900,234494533,243,243,243,243,1
|
|
20250206,130800,234494290,243,243,243,243,0
|
|
20250206,130700,234494290,243,243,243,243,11002
|
|
20250206,130600,231820804,243,243,243,243,1
|
|
20250206,130500,231820561,243,243,243,243,530
|
|
20250206,130400,231691771,244,244,244,244,0
|
|
20250206,130300,231691771,244,244,244,244,20
|
|
20250206,130200,231686891,244,244,244,244,0
|
|
20250206,130100,231686891,244,244,244,244,100
|
|
20250206,130000,231662491,244,244,244,244,77
|
|
20250206,125900,231643703,244,244,244,244,1
|
|
20250206,125800,231643459,244,244,244,244,4
|
|
20250206,125700,231642483,244,243,244,243,10085
|
|
20250206,125600,229191825,242,243,243,242,7000
|
|
20250206,125500,227495825,243,243,243,243,270
|
|
20250206,125400,227430215,243,243,243,243,2948
|
|
20250206,125300,226713851,244,243,244,243,17731
|
|
20250206,125200,222405216,243,243,243,243,10
|
|
20250206,125100,222402786,243,242,243,242,60010
|
|
20250206,125000,207880356,242,242,242,242,19930
|
|
20250206,124900,203057296,243,244,244,243,76
|
|
20250206,124800,203038825,243,243,243,243,0
|
|
20250206,124700,203038825,243,243,243,243,1473
|
|
20250206,124600,202680886,243,243,243,243,3527
|
|
20250206,124500,201823825,244,244,244,244,66
|
|
20250206,124400,201807721,244,244,244,244,2
|
|
20250206,124300,201807233,243,243,243,243,4294
|
|
20250206,124200,200763791,242,242,242,242,260
|
|
20250206,124100,200700871,242,243,243,242,5906
|
|
20250206,124000,199265913,243,243,243,243,0
|
|
20250206,123900,199265913,243,243,243,243,25000
|
|
20250206,123800,193190913,243,243,243,243,0
|
|
20250206,123700,193190913,243,243,243,243,1
|
|
20250206,123600,193190670,244,244,244,244,1
|
|
20250206,123500,193190426,244,244,244,244,0
|
|
20250206,123400,193190426,244,244,244,244,510
|
|
20250206,123300,193065986,244,244,244,244,1000
|
|
20250206,123200,192821986,244,244,244,244,0
|
|
20250206,123100,192821986,244,244,244,244,427
|
|
20250206,123000,192717798,244,244,244,244,2
|
|
20250206,122900,192717310,244,244,244,244,410
|
|
20250206,122800,192617270,244,244,244,244,1328
|
|
20250206,122700,192293238,244,244,244,244,214
|
|
20250206,122600,192241022,245,243,245,243,1121
|
|
20250206,122500,191966599,245,243,245,243,5138
|
|
20250206,122400,190716063,243,243,243,243,0
|
|
20250206,122300,190716063,243,243,243,243,0
|
|
20250206,122200,190716063,243,244,244,243,960
|
|
20250206,122100,190482752,245,244,245,244,20
|
|
20250206,122000,190477871,244,244,244,244,100
|
|
20250206,121900,190453471,243,244,244,243,1126
|
|
20250206,121800,190179617,244,243,244,243,1930
|
|
20250206,121700,189708698,244,244,244,244,1000
|
|
20250206,121600,189464698,244,244,244,244,0
|
|
20250206,121500,189464698,244,244,244,244,0
|
|
20250206,121400,189464698,244,244,244,244,2165
|
|
20250206,121300,188936438,243,243,243,243,3154
|
|
20250206,121200,188170016,243,243,243,243,0
|
|
20250206,121100,188170016,243,243,243,243,1
|
|
20250206,121000,188169773,244,244,244,244,2
|
|
20250206,120900,188169285,244,244,244,244,72
|
|
20250206,120800,188151717,244,244,244,244,0
|
|
20250206,120700,188151717,244,244,244,244,300
|
|
20250206,120600,188078517,244,244,244,244,41
|
|
20250206,120500,188068513,244,244,244,244,0
|
|
20250206,120400,188068513,244,244,244,244,8
|
|
20250206,120300,188066561,244,244,244,244,0
|
|
20250206,120200,188066561,244,244,244,244,1022
|
|
20250206,120100,187817193,244,244,244,244,980
|
|
20250206,120000,187578073,244,244,244,244,20
|
|
20250206,115900,187573193,244,245,245,244,6
|
|
20250206,115800,187571728,244,244,244,244,1
|
|
20250206,115700,187571484,244,243,244,243,1259
|
|
20250206,115600,187264547,243,243,243,243,1
|
|
20250206,115500,187264304,245,245,245,245,0
|
|
20250206,115400,187264304,245,245,245,245,300
|
|
20250206,115300,187190804,244,244,244,244,45
|
|
20250206,115200,187179824,244,244,244,244,371
|
|
20250206,115100,187089300,244,244,244,244,1000
|
|
20250206,115000,186845300,245,245,245,245,35
|
|
20250206,114900,186836725,245,244,245,244,154
|
|
20250206,114800,186799139,245,244,245,244,110
|
|
20250206,114700,186772289,244,245,245,244,7696
|
|
20250206,114600,184894464,244,244,244,244,2319
|
|
20250206,114500,184328628,243,243,243,243,7
|
|
20250206,114400,184326927,244,244,244,244,605
|
|
20250206,114300,184179307,244,244,244,244,312
|
|
20250206,114200,184103179,243,243,243,243,53
|
|
20250206,114100,184090300,244,244,244,244,0
|
|
20250206,114000,184090300,244,244,244,244,0
|
|
20250206,113900,184090300,244,244,244,244,9
|
|
20250206,113800,184088104,244,244,244,244,9200
|
|
20250206,113700,181843304,244,244,244,244,105
|
|
20250206,113600,181817684,244,244,244,244,656
|
|
20250206,113500,181657620,244,244,244,244,100
|
|
20250206,113400,181633220,244,244,244,244,501
|
|
20250206,113300,181510976,244,244,244,244,105
|
|
20250206,113200,181485356,244,244,244,244,21
|
|
20250206,113100,181480232,244,244,244,244,0
|
|
20250206,113000,181480232,244,245,245,243,446
|
|
20250206,112900,181371408,244,244,244,244,0
|
|
20250206,112800,181371408,244,243,244,243,1182
|
|
20250206,112700,181084144,244,244,244,244,6702
|
|
20250206,112600,179448856,245,245,245,245,0
|
|
20250206,112500,179448856,245,244,245,243,115
|
|
20250206,112400,179420788,245,245,245,245,100
|
|
20250206,112300,179396288,245,245,245,245,0
|
|
20250206,112200,179396288,245,243,245,243,5
|
|
20250206,112100,179395069,245,245,245,245,30
|
|
20250206,112000,179387719,245,245,245,244,22182
|
|
20250206,111900,173954411,245,245,245,244,446
|
|
20250206,111800,173845182,244,245,245,244,122
|
|
20250206,111700,173815410,245,244,245,244,40168
|
|
20250206,111600,164014394,244,244,244,244,1
|
|
20250206,111500,164014150,245,245,245,245,108
|
|
20250206,111400,163987690,244,244,244,244,7036
|
|
20250206,111300,162270906,244,244,244,244,2
|
|
20250206,111200,162270418,245,244,245,244,508
|
|
20250206,111100,162146425,244,245,245,244,7430
|
|
20250206,111000,160333305,245,245,245,245,20
|
|
20250206,110900,160328405,245,244,245,244,15
|
|
20250206,110800,160324731,245,245,245,245,106
|
|
20250206,110700,160298761,245,245,245,245,3
|
|
20250206,110600,160298026,245,245,245,245,0
|
|
20250206,110500,160298026,245,245,245,245,75
|
|
20250206,110400,160279651,245,245,245,245,4
|
|
20250206,110300,160278671,245,245,245,245,1
|
|
20250206,110200,160278426,245,245,245,245,1000
|
|
20250206,110100,160033426,245,245,245,245,688
|
|
20250206,110000,159864866,245,245,245,245,58
|
|
20250206,105900,159850656,245,245,245,245,4006
|
|
20250206,105800,158869186,245,245,245,244,1012
|
|
20250206,105700,158622246,245,245,245,244,5852
|
|
20250206,105600,157191136,245,245,245,245,0
|
|
20250206,105500,157191136,245,245,245,245,40
|
|
20250206,105400,157181336,245,244,245,244,3012
|
|
20250206,105300,156446396,245,244,245,244,50
|
|
20250206,105200,156434187,245,244,245,244,100
|
|
20250206,105100,156409689,246,246,246,245,1766
|
|
20250206,105000,155977017,246,246,246,246,26
|
|
20250206,104900,155970621,246,245,246,245,41979
|
|
20250206,104800,145685765,246,245,246,245,1003
|
|
20250206,104700,145440029,246,245,246,245,757
|
|
20250206,104600,145254554,246,246,246,246,500
|
|
20250206,104500,145131554,246,245,246,244,178
|
|
20250206,104400,145087983,246,246,246,246,5
|
|
20250206,104300,145086753,246,246,246,244,21
|
|
20250206,104200,145081602,245,245,245,245,780
|
|
20250206,104100,144890502,245,245,246,245,4456
|
|
20250206,104000,143798781,246,246,246,246,1000
|
|
20250206,103900,143552781,246,246,246,246,2885
|
|
20250206,103800,142843071,246,245,246,245,727
|
|
20250206,103700,142664945,245,245,245,245,10706
|
|
20250206,103600,140041975,245,245,245,245,1066
|
|
20250206,103500,139780805,245,245,245,245,330
|
|
20250206,103400,139699955,245,245,245,245,11
|
|
20250206,103300,139697260,245,244,245,244,569
|
|
20250206,103200,139558055,245,244,245,244,2343
|
|
20250206,103100,138984420,245,245,245,245,0
|
|
20250206,103000,138984420,245,245,245,245,13
|
|
20250206,102900,138981235,245,245,245,244,2500
|
|
20250206,102800,138371103,245,245,245,245,16
|
|
20250206,102700,138367183,245,245,245,245,51
|
|
20250206,102600,138354688,245,245,245,245,409
|
|
20250206,102500,138254483,245,245,245,244,1122
|
|
20250206,102400,137980593,245,245,245,244,13
|
|
20250206,102300,137977410,244,244,244,244,9393
|
|
20250206,102200,135685518,244,244,244,244,107
|
|
20250206,102100,135659410,245,245,245,245,2
|
|
20250206,102000,135658920,245,245,245,245,40
|
|
20250206,101900,135649120,245,245,245,245,102
|
|
20250206,101800,135624130,245,245,245,245,252
|
|
20250206,101700,135562390,245,245,245,245,0
|
|
20250206,101600,135562390,245,245,245,244,9203
|
|
20250206,101500,133315455,244,246,246,244,16710
|
|
20250206,101400,129224887,246,246,246,246,221
|
|
20250206,101300,129170521,246,246,246,246,502
|
|
20250206,101200,129047029,246,246,246,246,0
|
|
20250206,101100,129047029,246,246,246,246,0
|
|
20250206,101000,129047029,246,246,246,246,21
|
|
20250206,100900,129041863,246,246,247,244,28476
|
|
20250206,100800,122063776,246,245,246,245,42
|
|
20250206,100700,122053445,246,245,246,245,980
|
|
20250206,100600,121813248,245,244,245,244,10281
|
|
20250206,100500,119294681,245,245,245,245,850
|
|
20250206,100400,119086431,245,245,245,245,300
|
|
20250206,100300,119012931,245,245,245,245,13
|
|
20250206,100200,119009746,244,245,245,244,13
|
|
20250206,100100,119006562,245,246,246,245,1142
|
|
20250206,100000,118726742,246,244,246,244,7334
|
|
20250206,095900,116934318,244,244,244,244,9547
|
|
20250206,095800,114604850,244,244,244,244,1832
|
|
20250206,095700,114157842,245,245,245,245,1254
|
|
20250206,095600,113850612,245,244,245,244,2910
|
|
20250206,095500,113140562,245,245,245,244,32
|
|
20250206,095400,113132742,245,245,245,245,500
|
|
20250206,095300,113010242,244,245,245,244,210
|
|
20250206,095200,112958802,245,244,245,244,85
|
|
20250206,095100,112938032,245,245,245,245,42
|
|
20250206,095000,112927742,245,245,245,244,4030
|
|
20250206,094900,111944392,244,244,244,244,5
|
|
20250206,094800,111943172,245,245,245,245,0
|
|
20250206,094700,111943172,245,245,245,245,3027
|
|
20250206,094600,111201557,246,245,246,245,12559
|
|
20250206,094500,108124592,245,244,245,244,12119
|
|
20250206,094400,105167545,244,245,245,244,840
|
|
20250206,094300,104961746,245,245,245,245,2599
|
|
20250206,094200,104324991,244,244,244,244,6147
|
|
20250206,094100,102825123,244,244,245,243,18124
|
|
20250206,094000,98414458,245,245,245,245,2
|
|
20250206,093900,98413968,244,245,245,244,85
|
|
20250206,093800,98393196,245,244,245,244,1154
|
|
20250206,093700,98111616,245,244,245,244,578
|
|
20250206,093600,97970582,245,245,245,245,2
|
|
20250206,093500,97970092,245,244,245,244,604
|
|
20250206,093400,97822170,245,244,245,244,61
|
|
20250206,093300,97807285,245,245,245,245,2451
|
|
20250206,093200,97206790,245,245,245,245,152
|
|
20250206,093100,97169550,245,245,245,245,8
|
|
20250206,093000,97167590,245,245,245,244,507
|
|
20250206,092900,97043377,245,245,245,244,414
|
|
20250206,092800,96942347,246,243,246,243,6309
|
|
20250206,092700,95402858,243,243,243,242,41230
|
|
20250206,092600,85384468,243,242,243,242,101
|
|
20250206,092500,85360025,242,242,242,242,0
|
|
20250206,092400,85360025,242,242,242,242,3001
|
|
20250206,092300,84633783,242,243,243,242,2594
|
|
20250206,092200,84006031,243,243,243,243,33
|
|
20250206,092100,83998012,242,242,242,242,5242
|
|
20250206,092000,82729448,241,242,242,241,12210
|
|
20250206,091900,79781924,243,243,243,243,972
|
|
20250206,091800,79545728,244,243,244,243,302
|
|
20250206,091700,79472341,243,242,243,242,4358
|
|
20250206,091600,78417666,242,241,242,240,10404
|
|
20250206,091500,75914252,241,240,242,240,171569
|
|
20250206,091400,34590888,241,241,242,240,31285
|
|
20250206,091300,27063879,242,242,242,242,15415
|
|
20250206,091200,23333449,243,242,243,242,3102
|
|
20250206,091100,22580245,242,243,243,242,3208
|
|
20250206,091000,21803594,243,242,243,242,3998
|
|
20250206,090900,20833081,243,242,243,242,142
|
|
20250206,090800,20798603,242,242,244,242,3273
|
|
20250206,090700,20006215,243,243,243,242,10531
|
|
20250206,090600,17451271,243,242,243,242,1948
|
|
20250206,090500,16979854,243,244,244,241,19819
|
|
20250206,090400,12182953,243,245,245,243,53
|
|
20250206,090300,12170012,246,245,246,243,33486
|
|
20250206,090200,3987355,245,247,247,245,11120
|
|
20250206,090100,1255501,247,247,247,247,0
|
|
20250206,090000,1255501,247,247,247,247,5083
|