651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,194800,615515735,725,725,725,725,8373
|
|
20250211,194700,615515735,725,725,725,725,0
|
|
20250211,194600,615515735,725,725,725,725,0
|
|
20250211,194500,615515735,725,725,725,725,0
|
|
20250211,194400,615515735,725,725,725,725,0
|
|
20250211,194300,615515735,725,725,725,725,0
|
|
20250211,194200,615515735,725,725,725,725,0
|
|
20250211,194100,615515735,725,725,725,725,0
|
|
20250211,194000,615515735,725,725,725,725,0
|
|
20250211,193900,615515735,725,725,725,725,0
|
|
20250211,193800,615515735,725,725,725,725,0
|
|
20250211,193700,615515735,725,725,725,725,0
|
|
20250211,193600,615515735,725,725,725,725,0
|
|
20250211,193500,615515735,725,725,725,725,0
|
|
20250211,193400,615515735,725,725,725,725,0
|
|
20250211,193300,615515735,725,725,725,725,0
|
|
20250211,193200,615515735,725,725,725,725,0
|
|
20250211,193100,615515735,725,725,725,725,0
|
|
20250211,193000,615515735,725,725,725,725,0
|
|
20250211,192900,615515735,725,725,725,725,0
|
|
20250211,192800,615515735,725,725,725,725,0
|
|
20250211,192700,615515735,725,725,725,725,0
|
|
20250211,192600,615515735,725,725,725,725,0
|
|
20250211,192500,615515735,725,725,725,725,0
|
|
20250211,192400,615515735,725,725,725,725,0
|
|
20250211,192300,615515735,725,725,725,725,0
|
|
20250211,192200,615515735,725,725,725,725,0
|
|
20250211,192100,615515735,725,725,725,725,0
|
|
20250211,192000,615515735,725,725,725,725,0
|
|
20250211,191900,615515735,725,725,725,725,0
|
|
20250211,191800,615515735,725,725,725,725,8373
|
|
20250211,191700,615515735,725,725,725,725,0
|
|
20250211,191600,615515735,725,725,725,725,0
|
|
20250211,191500,615515735,725,725,725,725,0
|
|
20250211,191400,615515735,725,725,725,725,0
|
|
20250211,191300,615515735,725,725,725,725,0
|
|
20250211,191200,615515735,725,725,725,725,0
|
|
20250211,191100,615515735,725,725,725,725,0
|
|
20250211,191000,615515735,725,725,725,725,0
|
|
20250211,190900,615515735,725,725,725,725,0
|
|
20250211,190800,615515735,725,725,725,725,0
|
|
20250211,190700,615515735,725,725,725,725,0
|
|
20250211,190600,615515735,725,725,725,725,0
|
|
20250211,190500,615515735,725,725,725,725,0
|
|
20250211,190400,615515735,725,725,725,725,0
|
|
20250211,190300,615515735,725,725,725,725,0
|
|
20250211,190200,615515735,725,725,725,725,0
|
|
20250211,190100,615515735,725,725,725,725,0
|
|
20250211,190000,615515735,725,725,725,725,0
|
|
20250211,185900,615515735,725,725,725,725,0
|
|
20250211,185800,615515735,725,725,725,725,0
|
|
20250211,185700,615515735,725,725,725,725,0
|
|
20250211,185600,615515735,725,725,725,725,0
|
|
20250211,185500,615515735,725,725,725,725,0
|
|
20250211,185400,615515735,725,725,725,725,0
|
|
20250211,185300,615515735,725,725,725,725,0
|
|
20250211,185200,615515735,725,725,725,725,0
|
|
20250211,185100,615515735,725,725,725,725,0
|
|
20250211,185000,615515735,725,725,725,725,0
|
|
20250211,184900,615515735,725,725,725,725,0
|
|
20250211,184800,615515735,725,725,725,725,8373
|
|
20250211,184700,615515735,725,725,725,725,0
|
|
20250211,184600,615515735,725,725,725,725,0
|
|
20250211,184500,615515735,725,725,725,725,0
|
|
20250211,184400,615515735,725,725,725,725,0
|
|
20250211,184300,615515735,725,725,725,725,0
|
|
20250211,184200,615515735,725,725,725,725,0
|
|
20250211,184100,615515735,725,725,725,725,0
|
|
20250211,184000,615515735,725,725,725,725,0
|
|
20250211,183900,615515735,725,725,725,725,0
|
|
20250211,183800,615515735,725,725,725,725,0
|
|
20250211,183700,615515735,725,725,725,725,0
|
|
20250211,183600,615515735,725,725,725,725,0
|
|
20250211,183500,615515735,725,725,725,725,0
|
|
20250211,183400,615515735,725,725,725,725,0
|
|
20250211,183300,615515735,725,725,725,725,0
|
|
20250211,183200,615515735,725,725,725,725,0
|
|
20250211,183100,615515735,725,725,725,725,0
|
|
20250211,183000,615515735,725,725,725,725,0
|
|
20250211,182900,615515735,725,725,725,725,0
|
|
20250211,182800,615515735,725,725,725,725,0
|
|
20250211,182700,615515735,725,725,725,725,0
|
|
20250211,182600,615515735,725,725,725,725,0
|
|
20250211,182500,615515735,725,725,725,725,0
|
|
20250211,182400,615515735,725,725,725,725,0
|
|
20250211,182300,615515735,725,725,725,725,0
|
|
20250211,182200,615515735,725,725,725,725,0
|
|
20250211,182100,615515735,725,725,725,725,0
|
|
20250211,182000,615515735,725,725,725,725,0
|
|
20250211,181900,615515735,725,725,725,725,0
|
|
20250211,181800,615515735,725,725,725,725,8373
|
|
20250211,181700,615515735,725,725,725,725,0
|
|
20250211,181600,615515735,725,725,725,725,0
|
|
20250211,181500,615515735,725,725,725,725,0
|
|
20250211,181400,615515735,725,725,725,725,0
|
|
20250211,181300,615515735,725,725,725,725,0
|
|
20250211,181200,615515735,725,725,725,725,0
|
|
20250211,181100,615515735,725,725,725,725,0
|
|
20250211,181000,615515735,725,725,725,725,0
|
|
20250211,180900,615515735,725,725,725,725,0
|
|
20250211,180800,615515735,725,725,725,725,0
|
|
20250211,180700,615515735,725,725,725,725,0
|
|
20250211,180600,615515735,725,725,725,725,0
|
|
20250211,180500,615515735,725,725,725,725,0
|
|
20250211,180400,615515735,725,725,725,725,0
|
|
20250211,180300,615515735,725,725,725,725,0
|
|
20250211,180200,615515735,725,725,725,725,0
|
|
20250211,180100,615515735,725,725,725,725,0
|
|
20250211,180000,615515735,725,725,725,725,0
|
|
20250211,175900,615515735,725,725,725,725,0
|
|
20250211,175800,615515735,725,725,725,725,0
|
|
20250211,175700,615515735,725,725,725,725,0
|
|
20250211,175600,615515735,725,725,725,725,0
|
|
20250211,175500,615515735,725,725,725,725,0
|
|
20250211,175400,615515735,725,725,725,725,0
|
|
20250211,175300,615515735,725,725,725,725,0
|
|
20250211,175200,615515735,725,725,725,725,0
|
|
20250211,175100,615515735,725,725,725,725,0
|
|
20250211,175000,615515735,725,725,725,725,0
|
|
20250211,174900,615515735,725,725,725,725,0
|
|
20250211,174800,615515735,725,725,725,725,8373
|
|
20250211,174700,615515735,725,725,725,725,0
|
|
20250211,174600,615515735,725,725,725,725,0
|
|
20250211,174500,615515735,725,725,725,725,0
|
|
20250211,174400,615515735,725,725,725,725,0
|
|
20250211,174300,615515735,725,725,725,725,0
|
|
20250211,174200,615515735,725,725,725,725,0
|
|
20250211,174100,615515735,725,725,725,725,0
|
|
20250211,174000,615515735,725,725,725,725,0
|
|
20250211,173900,615515735,725,725,725,725,0
|
|
20250211,173800,615515735,725,725,725,725,0
|
|
20250211,173700,615515735,725,725,725,725,0
|
|
20250211,173600,615515735,725,725,725,725,0
|
|
20250211,173500,615515735,725,725,725,725,0
|
|
20250211,173400,615515735,725,725,725,725,0
|
|
20250211,173300,615515735,725,725,725,725,0
|
|
20250211,173200,615515735,725,725,725,725,0
|
|
20250211,173100,615515735,725,725,725,725,0
|
|
20250211,173000,615515735,725,725,725,725,0
|
|
20250211,172900,615515735,725,725,725,725,0
|
|
20250211,172800,615515735,725,725,725,725,0
|
|
20250211,172700,615515735,725,725,725,725,0
|
|
20250211,172600,615515735,725,725,725,725,0
|
|
20250211,172500,615515735,725,725,725,725,0
|
|
20250211,172400,615515735,725,725,725,725,0
|
|
20250211,172300,615515735,725,725,725,725,0
|
|
20250211,172200,615515735,725,725,725,725,0
|
|
20250211,172100,615515735,725,725,725,725,0
|
|
20250211,172000,615515735,725,725,725,725,0
|
|
20250211,171900,615515735,725,725,725,725,0
|
|
20250211,171800,615515735,725,725,725,725,8373
|
|
20250211,171700,615515735,725,725,725,725,0
|
|
20250211,171600,615515735,725,725,725,725,0
|
|
20250211,171500,615515735,725,725,725,725,0
|
|
20250211,171400,615515735,725,725,725,725,0
|
|
20250211,171300,615515735,725,725,725,725,0
|
|
20250211,171200,615515735,725,725,725,725,0
|
|
20250211,171100,615515735,725,725,725,725,0
|
|
20250211,171000,615515735,725,725,725,725,0
|
|
20250211,170900,615515735,725,725,725,725,0
|
|
20250211,170800,615515735,725,725,725,725,0
|
|
20250211,170700,615515735,725,725,725,725,0
|
|
20250211,170600,615515735,725,725,725,725,0
|
|
20250211,170500,615515735,725,725,725,725,0
|
|
20250211,170400,615515735,725,725,725,725,0
|
|
20250211,170300,615515735,725,725,725,725,0
|
|
20250211,170200,615515735,725,725,725,725,0
|
|
20250211,170100,615515735,725,725,725,725,0
|
|
20250211,170000,615515735,725,725,725,725,0
|
|
20250211,165900,615515735,725,725,725,725,0
|
|
20250211,165800,615515735,725,725,725,725,0
|
|
20250211,165700,615515735,725,725,725,725,0
|
|
20250211,165600,615515735,725,725,725,725,0
|
|
20250211,165500,615515735,725,725,725,725,0
|
|
20250211,165400,615515735,725,725,725,725,0
|
|
20250211,165300,615515735,725,725,725,725,0
|
|
20250211,165200,615515735,725,725,725,725,0
|
|
20250211,165100,615515735,725,725,725,725,0
|
|
20250211,165000,615515735,725,725,725,725,0
|
|
20250211,164900,615515735,725,725,725,725,0
|
|
20250211,164800,615515735,725,725,725,725,8373
|
|
20250211,164700,615515735,725,725,725,725,0
|
|
20250211,164600,615515735,725,725,725,725,0
|
|
20250211,164500,615515735,725,725,725,725,0
|
|
20250211,164400,615515735,725,725,725,725,0
|
|
20250211,164300,615515735,725,725,725,725,0
|
|
20250211,164200,615515735,725,725,725,725,0
|
|
20250211,164100,615515735,725,725,725,725,0
|
|
20250211,164000,615515735,725,725,725,725,0
|
|
20250211,163900,615515735,725,725,725,725,0
|
|
20250211,163800,615515735,725,725,725,725,0
|
|
20250211,163700,615515735,725,725,725,725,0
|
|
20250211,163600,615515735,725,725,725,725,0
|
|
20250211,163500,615515735,725,725,725,725,0
|
|
20250211,163400,615515735,725,725,725,725,0
|
|
20250211,163300,615515735,725,725,725,725,0
|
|
20250211,163200,615515735,725,725,725,725,0
|
|
20250211,163100,615515735,725,725,725,725,0
|
|
20250211,163000,615515735,725,725,725,725,0
|
|
20250211,162900,615515735,725,725,725,725,0
|
|
20250211,162800,615515735,725,725,725,725,0
|
|
20250211,162700,615515735,725,725,725,725,0
|
|
20250211,162600,615515735,725,725,725,725,0
|
|
20250211,162500,615515735,725,725,725,725,0
|
|
20250211,162400,615515735,725,725,725,725,0
|
|
20250211,162300,615515735,725,725,725,725,0
|
|
20250211,162200,615515735,725,725,725,725,0
|
|
20250211,162100,615515735,725,725,725,725,0
|
|
20250211,162000,615515735,725,725,725,725,0
|
|
20250211,161900,615515735,725,725,725,725,0
|
|
20250211,161800,615515735,725,725,725,725,8373
|
|
20250211,161700,615515735,725,725,725,725,0
|
|
20250211,161600,615515735,725,725,725,725,0
|
|
20250211,161500,615515735,725,725,725,725,0
|
|
20250211,161400,615515735,725,725,725,725,0
|
|
20250211,161300,615515735,725,725,725,725,0
|
|
20250211,161200,615515735,725,725,725,725,0
|
|
20250211,161100,615515735,725,725,725,725,0
|
|
20250211,161000,615515735,725,725,725,725,0
|
|
20250211,160900,615515735,725,725,725,725,0
|
|
20250211,160800,615515735,725,725,725,725,0
|
|
20250211,160700,615515735,725,725,725,725,0
|
|
20250211,160600,615515735,725,725,725,725,0
|
|
20250211,160500,615515735,725,725,725,725,0
|
|
20250211,160400,615515735,725,725,725,725,0
|
|
20250211,160300,615515735,725,725,725,725,0
|
|
20250211,160200,615515735,725,725,725,725,0
|
|
20250211,160100,615515735,725,725,725,725,0
|
|
20250211,160000,615515735,725,725,725,725,0
|
|
20250211,155900,615515735,725,725,725,725,0
|
|
20250211,155800,615515735,725,725,725,725,0
|
|
20250211,155700,615515735,725,725,725,725,0
|
|
20250211,155600,615515735,725,725,725,725,0
|
|
20250211,155500,615515735,725,725,725,725,0
|
|
20250211,155400,615515735,725,725,725,725,0
|
|
20250211,155300,615515735,725,725,725,725,0
|
|
20250211,155200,615515735,725,725,725,725,0
|
|
20250211,155100,615515735,725,725,725,725,0
|
|
20250211,155000,615515735,725,725,725,725,0
|
|
20250211,154900,615515735,725,725,725,725,0
|
|
20250211,154800,615515735,725,725,725,725,8373
|
|
20250211,154700,615515735,725,725,725,725,0
|
|
20250211,154600,615515735,725,725,725,725,0
|
|
20250211,154500,615515735,725,725,725,725,0
|
|
20250211,154400,615515735,725,725,725,725,0
|
|
20250211,154300,615515735,725,725,725,725,0
|
|
20250211,154200,615515735,725,725,725,725,0
|
|
20250211,154100,615515735,725,725,725,725,0
|
|
20250211,154000,615515735,725,725,725,725,0
|
|
20250211,153900,615515735,725,725,725,725,0
|
|
20250211,153800,615515735,725,725,725,725,0
|
|
20250211,153700,615515735,725,725,725,725,0
|
|
20250211,153600,615515735,725,725,725,725,0
|
|
20250211,153500,615515735,725,725,725,725,0
|
|
20250211,153400,615515735,725,725,725,725,0
|
|
20250211,153300,615515735,725,725,725,725,0
|
|
20250211,153200,615515735,725,725,725,725,0
|
|
20250211,153100,615515735,725,725,725,725,0
|
|
20250211,153000,615515735,725,725,725,725,8373
|
|
20250211,152900,609445310,730,730,730,730,0
|
|
20250211,152800,609445310,730,730,730,730,0
|
|
20250211,152700,609445310,730,730,730,730,0
|
|
20250211,152600,609445310,730,730,730,730,0
|
|
20250211,152500,609445310,730,730,730,730,0
|
|
20250211,152400,609445310,730,730,730,730,0
|
|
20250211,152300,609445310,730,730,730,730,0
|
|
20250211,152200,609445310,730,730,730,730,0
|
|
20250211,152100,609445310,730,730,730,730,0
|
|
20250211,152000,609445310,730,730,730,730,0
|
|
20250211,151900,609445310,730,730,730,730,3
|
|
20250211,151800,609443120,730,730,730,730,1
|
|
20250211,151700,609442390,730,730,730,730,1
|
|
20250211,151600,609441660,730,727,730,725,31947
|
|
20250211,151500,586274312,727,725,727,725,28
|
|
20250211,151400,586253996,728,728,728,725,236
|
|
20250211,151300,586082232,728,728,728,728,392
|
|
20250211,151200,585796856,728,727,728,727,174
|
|
20250211,151100,585670186,728,728,728,728,0
|
|
20250211,151000,585670186,728,727,728,723,7
|
|
20250211,150900,585665097,728,724,728,720,30001
|
|
20250211,150800,564053881,728,727,728,727,2
|
|
20250211,150700,564052426,724,725,725,724,1000
|
|
20250211,150600,563328416,728,727,728,727,2
|
|
20250211,150500,563326961,723,728,728,723,5613
|
|
20250211,150400,559251188,728,728,728,728,13
|
|
20250211,150300,559241724,730,730,730,730,0
|
|
20250211,150200,559241724,730,730,730,730,0
|
|
20250211,150100,559241724,730,730,730,730,0
|
|
20250211,150000,559241724,730,730,730,730,1
|
|
20250211,145900,559240994,725,728,730,725,4218
|
|
20250211,145800,556175010,729,729,729,729,28
|
|
20250211,145700,556154598,730,730,730,730,1
|
|
20250211,145600,556153868,730,730,730,730,1
|
|
20250211,145500,556153138,728,728,728,728,749
|
|
20250211,145400,555607866,731,729,731,729,105
|
|
20250211,145300,555531311,731,731,731,731,520
|
|
20250211,145200,555151191,731,729,731,729,89
|
|
20250211,145100,555086308,730,730,730,730,5036
|
|
20250211,145000,551410028,731,731,731,731,0
|
|
20250211,144900,551410028,731,731,731,731,0
|
|
20250211,144800,551410028,731,730,731,730,99
|
|
20250211,144700,551337670,731,731,731,730,1869
|
|
20250211,144600,549973295,732,732,732,732,0
|
|
20250211,144500,549973295,732,732,732,732,1
|
|
20250211,144400,549972563,732,732,732,732,0
|
|
20250211,144300,549972563,732,732,732,732,0
|
|
20250211,144200,549972563,732,732,732,732,0
|
|
20250211,144100,549972563,732,732,732,732,111
|
|
20250211,144000,549891311,733,733,733,733,3
|
|
20250211,143900,549889112,733,730,733,730,76
|
|
20250211,143800,549833629,733,733,733,733,1
|
|
20250211,143700,549832896,730,730,730,730,147
|
|
20250211,143600,549725586,733,732,733,732,2
|
|
20250211,143500,549724121,730,732,732,730,21101
|
|
20250211,143400,534295467,734,734,734,734,0
|
|
20250211,143300,534295467,734,734,734,734,0
|
|
20250211,143200,534295467,734,734,734,734,7
|
|
20250211,143100,534290329,734,734,734,734,21
|
|
20250211,143000,534274915,734,734,734,734,0
|
|
20250211,142900,534274915,734,734,734,734,0
|
|
20250211,142800,534274915,734,734,734,734,1
|
|
20250211,142700,534274181,732,732,732,732,30
|
|
20250211,142600,534252221,734,734,734,734,0
|
|
20250211,142500,534252221,734,734,734,734,0
|
|
20250211,142400,534252221,734,734,734,734,0
|
|
20250211,142300,534252221,734,734,734,734,0
|
|
20250211,142200,534252221,734,734,734,734,0
|
|
20250211,142100,534252221,734,734,734,734,0
|
|
20250211,142000,534252221,734,730,734,730,15003
|
|
20250211,141900,523300020,734,734,734,734,70
|
|
20250211,141800,523248640,734,733,734,733,749
|
|
20250211,141700,522698875,734,734,734,734,0
|
|
20250211,141600,522698875,734,734,734,734,0
|
|
20250211,141500,522698875,734,734,734,734,850
|
|
20250211,141400,522074975,734,730,734,730,11
|
|
20250211,141300,522066941,734,734,734,734,689
|
|
20250211,141200,521561215,734,734,734,734,1
|
|
20250211,141100,521560481,730,730,730,730,678
|
|
20250211,141000,521065541,730,730,730,730,0
|
|
20250211,140900,521065541,730,730,730,730,422
|
|
20250211,140800,520757481,730,730,730,730,0
|
|
20250211,140700,520757481,730,730,730,730,0
|
|
20250211,140600,520757481,730,730,730,730,13
|
|
20250211,140500,520747991,730,730,730,730,1
|
|
20250211,140400,520747261,730,730,730,730,0
|
|
20250211,140300,520747261,730,728,730,728,4935
|
|
20250211,140200,517150146,728,723,728,723,13
|
|
20250211,140100,517140742,723,725,725,723,5000
|
|
20250211,140000,513522749,725,725,725,725,0
|
|
20250211,135900,513522749,725,729,729,725,20
|
|
20250211,135800,513508208,729,729,729,729,0
|
|
20250211,135700,513508208,729,729,729,729,0
|
|
20250211,135600,513508208,729,729,729,729,0
|
|
20250211,135500,513508208,729,729,729,729,0
|
|
20250211,135400,513508208,729,729,729,729,1655
|
|
20250211,135300,512301713,725,725,725,725,590
|
|
20250211,135200,511873963,725,729,729,725,1648
|
|
20250211,135100,510677705,726,726,726,726,0
|
|
20250211,135000,510677705,726,726,726,726,32
|
|
20250211,134900,510654473,729,729,729,729,2
|
|
20250211,134800,510653015,730,730,730,730,0
|
|
20250211,134700,510653015,730,730,730,730,0
|
|
20250211,134600,510653015,730,730,730,730,0
|
|
20250211,134500,510653015,730,730,730,730,0
|
|
20250211,134400,510653015,730,730,730,730,0
|
|
20250211,134300,510653015,730,730,730,730,2066
|
|
20250211,134200,509144835,726,726,726,726,2705
|
|
20250211,134100,507181005,726,731,731,726,19543
|
|
20250211,134000,492933920,732,732,732,732,250
|
|
20250211,133900,492750920,734,734,734,734,0
|
|
20250211,133800,492750920,734,734,734,734,0
|
|
20250211,133700,492750920,734,734,734,734,0
|
|
20250211,133600,492750920,734,734,734,734,840
|
|
20250211,133500,492134360,734,734,734,734,0
|
|
20250211,133400,492134360,734,734,734,734,10
|
|
20250211,133300,492127020,735,732,735,732,3
|
|
20250211,133200,492124818,735,735,735,735,0
|
|
20250211,133100,492124818,735,735,735,735,3000
|
|
20250211,133000,489919818,735,735,735,732,5774
|
|
20250211,132900,485687680,736,737,737,736,240
|
|
20250211,132800,485510990,737,738,738,737,1349
|
|
20250211,132700,484515762,738,738,738,738,10
|
|
20250211,132600,484508382,738,738,738,738,0
|
|
20250211,132500,484508382,738,738,738,738,0
|
|
20250211,132400,484508382,738,738,738,738,1
|
|
20250211,132300,484507644,734,734,734,734,0
|
|
20250211,132200,484507644,734,734,734,734,3
|
|
20250211,132100,484505442,735,735,735,735,2748
|
|
20250211,132000,482485662,738,738,738,738,0
|
|
20250211,131900,482485662,738,738,738,738,0
|
|
20250211,131800,482485662,738,738,738,738,4382
|
|
20250211,131700,479251746,738,737,738,736,24
|
|
20250211,131600,479234060,737,737,737,737,4500
|
|
20250211,131500,475917560,737,737,737,737,0
|
|
20250211,131400,475917560,737,737,737,733,628
|
|
20250211,131300,475454852,737,736,737,735,3441
|
|
20250211,131200,472924852,738,737,738,737,12
|
|
20250211,131100,472916007,738,738,738,738,0
|
|
20250211,131000,472916007,738,738,738,738,4
|
|
20250211,130900,472913055,738,738,738,738,0
|
|
20250211,130800,472913055,738,738,738,738,0
|
|
20250211,130700,472913055,738,738,738,738,0
|
|
20250211,130600,472913055,738,738,738,738,0
|
|
20250211,130500,472913055,738,738,738,738,0
|
|
20250211,130400,472913055,738,738,738,738,100
|
|
20250211,130300,472839255,738,738,738,738,1
|
|
20250211,130200,472838517,736,736,736,736,5000
|
|
20250211,130100,469158517,738,738,738,738,0
|
|
20250211,130000,469158517,738,738,738,736,1571
|
|
20250211,125900,468002257,736,736,736,736,99
|
|
20250211,125800,467929393,739,739,739,739,3
|
|
20250211,125700,467927176,739,739,739,739,0
|
|
20250211,125600,467927176,739,739,739,739,0
|
|
20250211,125500,467927176,739,739,739,739,30
|
|
20250211,125400,467905006,739,739,739,739,7
|
|
20250211,125300,467899833,739,739,739,739,0
|
|
20250211,125200,467899833,739,738,739,738,60
|
|
20250211,125100,467855498,739,739,739,739,0
|
|
20250211,125000,467855498,739,739,739,739,0
|
|
20250211,124900,467855498,739,739,739,739,0
|
|
20250211,124800,467855498,739,739,739,739,0
|
|
20250211,124700,467855498,739,738,739,738,5
|
|
20250211,124600,467851805,739,739,739,739,0
|
|
20250211,124500,467851805,739,738,739,738,2001
|
|
20250211,124400,466375066,739,738,739,738,3204
|
|
20250211,124300,464010310,738,738,738,738,0
|
|
20250211,124200,464010310,738,736,738,735,930
|
|
20250211,124100,463326569,739,739,739,739,0
|
|
20250211,124000,463326569,739,739,739,739,0
|
|
20250211,123900,463326569,739,739,739,739,300
|
|
20250211,123800,463104869,739,739,739,739,1
|
|
20250211,123700,463104130,739,739,739,739,0
|
|
20250211,123600,463104130,739,739,739,739,0
|
|
20250211,123500,463104130,739,739,739,739,385
|
|
20250211,123400,462819615,739,738,739,738,314
|
|
20250211,123300,462587570,738,738,738,738,1500
|
|
20250211,123200,461480570,739,739,739,739,0
|
|
20250211,123100,461480570,739,739,739,739,0
|
|
20250211,123000,461480570,739,739,739,739,175
|
|
20250211,122900,461351245,739,739,739,739,1
|
|
20250211,122800,461350506,733,733,733,733,93
|
|
20250211,122700,461282337,738,738,738,738,1116
|
|
20250211,122600,460458729,738,738,738,738,1281
|
|
20250211,122500,459513351,733,734,738,733,1248
|
|
20250211,122400,458598561,738,738,738,738,0
|
|
20250211,122300,458598561,738,738,738,738,0
|
|
20250211,122200,458598561,738,738,738,738,0
|
|
20250211,122100,458598561,738,738,738,738,130
|
|
20250211,122000,458502621,738,738,738,738,0
|
|
20250211,121900,458502621,738,738,738,738,1
|
|
20250211,121800,458501883,738,738,738,738,600
|
|
20250211,121700,458059083,732,732,732,732,0
|
|
20250211,121600,458059083,732,738,738,732,61
|
|
20250211,121500,458014425,732,732,732,732,0
|
|
20250211,121400,458014425,732,732,732,732,8
|
|
20250211,121300,458008569,732,738,738,732,7
|
|
20250211,121200,458003409,738,738,738,738,30
|
|
20250211,121100,457981269,732,732,732,732,600
|
|
20250211,121000,457542069,732,734,734,732,2989
|
|
20250211,120900,455351312,739,739,739,739,500
|
|
20250211,120800,454981812,739,739,739,739,0
|
|
20250211,120700,454981812,739,739,739,739,31
|
|
20250211,120600,454958903,738,739,739,738,102
|
|
20250211,120500,454883625,738,738,738,738,50
|
|
20250211,120400,454846725,738,739,739,738,59
|
|
20250211,120300,454803182,739,739,739,739,5801
|
|
20250211,120200,450516243,739,739,739,739,0
|
|
20250211,120100,450516243,739,739,739,739,1
|
|
20250211,120000,450515504,734,734,734,734,2191
|
|
20250211,115900,448907310,734,734,734,734,809
|
|
20250211,115800,448313504,738,738,739,738,17
|
|
20250211,115700,448300957,734,734,734,734,0
|
|
20250211,115600,448300957,734,734,734,734,1
|
|
20250211,115500,448300223,734,734,734,734,0
|
|
20250211,115400,448300223,734,734,734,734,0
|
|
20250211,115300,448300223,734,734,734,734,663
|
|
20250211,115200,447813581,738,738,738,738,20
|
|
20250211,115100,447798821,734,740,740,734,144
|
|
20250211,115000,447693118,740,740,740,740,0
|
|
20250211,114900,447693118,740,740,740,740,0
|
|
20250211,114800,447693118,740,737,740,737,3740
|
|
20250211,114700,444935235,737,737,737,737,0
|
|
20250211,114600,444935235,737,737,737,737,0
|
|
20250211,114500,444935235,737,737,737,737,0
|
|
20250211,114400,444935235,737,740,740,734,14011
|
|
20250211,114300,434634501,737,738,739,737,1870
|
|
20250211,114200,433254450,740,740,740,740,0
|
|
20250211,114100,433254450,740,740,740,740,5
|
|
20250211,114000,433250750,740,740,740,740,12402
|
|
20250211,113900,424073270,740,740,740,740,0
|
|
20250211,113800,424073270,740,740,740,740,1
|
|
20250211,113700,424072530,735,735,735,735,5
|
|
20250211,113600,424068855,735,735,735,735,1987
|
|
20250211,113500,422608410,735,735,735,735,21
|
|
20250211,113400,422592975,740,740,740,740,0
|
|
20250211,113300,422592975,740,740,740,740,10
|
|
20250211,113200,422585575,740,740,740,740,3
|
|
20250211,113100,422583355,740,740,740,740,0
|
|
20250211,113000,422583355,740,740,740,740,12000
|
|
20250211,112900,413703355,741,741,741,741,1
|
|
20250211,112800,413702614,741,741,741,741,0
|
|
20250211,112700,413702614,741,739,741,739,20001
|
|
20250211,112600,398918603,739,739,739,739,100
|
|
20250211,112500,398844703,739,739,739,739,0
|
|
20250211,112400,398844703,739,739,739,739,10
|
|
20250211,112300,398837313,739,739,739,739,30
|
|
20250211,112200,398815143,739,739,739,739,1501
|
|
20250211,112100,397705904,739,739,739,739,0
|
|
20250211,112000,397705904,739,739,739,739,1
|
|
20250211,111900,397705165,740,740,740,740,1
|
|
20250211,111800,397704425,733,733,733,733,1856
|
|
20250211,111700,396343977,740,740,740,740,0
|
|
20250211,111600,396343977,740,740,740,740,3
|
|
20250211,111500,396341757,740,739,740,739,15000
|
|
20250211,111400,385243256,739,739,740,739,4027
|
|
20250211,111300,382265211,740,740,740,740,400
|
|
20250211,111200,381969211,740,740,740,740,60
|
|
20250211,111100,381924811,741,741,741,741,1
|
|
20250211,111000,381924070,731,740,741,731,14
|
|
20250211,110900,381913707,741,741,741,741,0
|
|
20250211,110800,381913707,741,741,741,741,3
|
|
20250211,110700,381911484,742,742,742,741,1351
|
|
20250211,110600,380909556,742,741,742,740,4334
|
|
20250211,110500,377696418,741,741,741,741,400
|
|
20250211,110400,377400018,742,742,742,742,526
|
|
20250211,110300,377009726,742,742,742,742,0
|
|
20250211,110200,377009726,742,742,742,742,18
|
|
20250211,110100,376996370,742,738,742,738,20032
|
|
20250211,110000,362182735,738,738,738,738,0
|
|
20250211,105900,362182735,738,730,738,727,3287
|
|
20250211,105800,359761823,727,727,727,727,0
|
|
20250211,105700,359761823,727,737,737,727,1888
|
|
20250211,105600,358383316,737,737,737,737,0
|
|
20250211,105500,358383316,737,737,737,737,1
|
|
20250211,105400,358382579,730,730,730,730,0
|
|
20250211,105300,358382579,730,733,733,730,1926
|
|
20250211,105200,356976166,736,734,736,734,1533
|
|
20250211,105100,355849144,733,736,736,732,23417
|
|
20250211,105000,338639932,736,736,736,736,500
|
|
20250211,104900,338271932,737,739,740,737,5231
|
|
20250211,104800,334407016,739,741,741,739,963
|
|
20250211,104700,333694376,740,740,740,740,0
|
|
20250211,104600,333694376,740,740,740,740,8
|
|
20250211,104500,333688456,743,743,743,743,0
|
|
20250211,104400,333688456,743,743,743,743,128
|
|
20250211,104300,333593352,743,740,743,740,101
|
|
20250211,104200,333518609,740,741,741,740,351
|
|
20250211,104100,333258719,743,743,743,743,0
|
|
20250211,104000,333258719,743,743,743,743,1700
|
|
20250211,103900,331995619,743,743,743,743,100
|
|
20250211,103800,331921319,744,744,744,744,0
|
|
20250211,103700,331921319,744,744,744,744,0
|
|
20250211,103600,331921319,744,744,744,744,2354
|
|
20250211,103500,330169943,744,743,744,743,5575
|
|
20250211,103400,326027717,743,743,743,743,1
|
|
20250211,103300,326026974,743,743,743,743,0
|
|
20250211,103200,326026974,743,740,743,740,629
|
|
20250211,103100,325560527,743,743,743,743,1927
|
|
20250211,103000,324128766,743,742,743,742,7413
|
|
20250211,102900,318626607,742,742,742,742,0
|
|
20250211,102800,318626607,742,738,742,738,39612
|
|
20250211,102700,289325170,738,738,738,738,17
|
|
20250211,102600,289312624,739,739,739,739,1
|
|
20250211,102500,289311885,735,735,735,735,10
|
|
20250211,102400,289304535,737,737,737,737,1209
|
|
20250211,102300,288413502,737,735,737,735,1166
|
|
20250211,102200,287556062,735,736,736,735,1191
|
|
20250211,102100,286680666,736,737,737,736,1643
|
|
20250211,102000,285471417,737,737,737,737,21
|
|
20250211,101900,285455940,737,737,737,737,1
|
|
20250211,101800,285455203,736,736,736,736,5
|
|
20250211,101700,285451523,739,739,739,739,79
|
|
20250211,101600,285393142,739,739,739,739,0
|
|
20250211,101500,285393142,739,738,739,738,4000
|
|
20250211,101400,282437442,739,739,739,739,0
|
|
20250211,101300,282437442,739,739,740,739,3545
|
|
20250211,101200,279817676,739,739,739,739,113
|
|
20250211,101100,279734169,739,738,739,736,505
|
|
20250211,101000,279362346,739,739,739,739,34
|
|
20250211,100900,279337220,739,738,739,736,428
|
|
20250211,100800,279021415,740,740,740,740,610
|
|
20250211,100700,278570015,740,740,740,740,40
|
|
20250211,100600,278540415,740,739,740,739,24012
|
|
20250211,100500,260773210,739,739,739,739,7014
|
|
20250211,100400,255589864,739,738,739,738,5001
|
|
20250211,100300,251899125,738,738,738,738,95
|
|
20250211,100200,251829015,738,735,738,735,3001
|
|
20250211,100100,249623277,735,737,737,735,4007
|
|
20250211,100000,246678048,738,738,738,738,149
|
|
20250211,095900,246568086,739,739,739,738,2078
|
|
20250211,095800,245032550,738,734,738,734,17288
|
|
20250211,095700,232304739,733,731,733,731,13987
|
|
20250211,095600,222064572,731,730,731,730,14
|
|
20250211,095500,222054351,731,731,731,731,0
|
|
20250211,095400,222054351,731,730,732,730,14231
|
|
20250211,095300,211653822,730,727,730,727,5718
|
|
20250211,095200,207487197,726,724,726,724,9864
|
|
20250211,095100,200335448,724,724,724,724,13
|
|
20250211,095000,200326036,725,725,725,725,10
|
|
20250211,094900,200318786,726,726,726,726,79
|
|
20250211,094800,200261432,726,726,726,726,0
|
|
20250211,094700,200261432,726,726,726,723,512
|
|
20250211,094600,199891220,726,723,727,723,10
|
|
20250211,094500,199883982,727,729,729,720,11424
|
|
20250211,094400,191594422,732,733,733,732,2777
|
|
20250211,094300,189560245,733,724,733,724,6159
|
|
20250211,094200,185063687,723,715,723,715,9917
|
|
20250211,094100,177923394,714,713,715,713,960
|
|
20250211,094000,177238194,712,710,712,710,2950
|
|
20250211,093900,175143194,710,710,710,710,13
|
|
20250211,093800,175133964,710,706,710,705,1659
|
|
20250211,093700,173960031,705,704,706,704,6517
|
|
20250211,093600,169365659,703,702,703,702,8663
|
|
20250211,093500,163282225,702,702,702,702,153
|
|
20250211,093400,163174819,702,702,702,702,0
|
|
20250211,093300,163174819,702,702,702,702,1
|
|
20250211,093200,163174117,702,702,702,702,52
|
|
20250211,093100,163137613,702,702,702,702,0
|
|
20250211,093000,163137613,702,700,702,697,4325
|
|
20250211,092900,160120559,703,703,703,703,91
|
|
20250211,092800,160056586,703,703,703,700,8152
|
|
20250211,092700,154349730,703,700,703,700,501
|
|
20250211,092600,153999027,700,700,702,700,3800
|
|
20250211,092500,151339021,702,702,702,702,21
|
|
20250211,092400,151324279,702,700,702,700,3013
|
|
20250211,092300,149211101,701,701,701,701,0
|
|
20250211,092200,149211101,701,699,701,696,2635
|
|
20250211,092100,147367316,699,701,701,699,4521
|
|
20250211,092000,144206537,702,702,702,702,2
|
|
20250211,091900,144205133,701,696,701,695,21047
|
|
20250211,091800,129517988,695,695,695,694,9961
|
|
20250211,091700,122597562,695,692,695,692,30394
|
|
20250211,091600,101548207,693,693,693,693,0
|
|
20250211,091500,101548207,693,693,693,693,240
|
|
20250211,091400,101381887,693,688,693,688,11931
|
|
20250211,091300,93133762,689,694,694,681,15493
|
|
20250211,091200,82530178,695,690,695,678,17115
|
|
20250211,091100,70760485,694,684,695,684,54679
|
|
20250211,091000,33322506,667,667,667,667,0
|
|
20250211,090900,33322506,667,709,709,667,44715
|
|
20250211,090800,2587355,709,708,709,706,1561
|
|
20250211,090700,1485000,709,709,709,709,0
|
|
20250211,090600,1485000,709,709,709,709,16
|
|
20250211,090500,1473656,709,706,709,706,21
|
|
20250211,090400,1458770,706,706,706,706,417
|
|
20250211,090300,1164368,706,706,706,706,0
|
|
20250211,090200,1164368,706,706,706,706,173
|
|
20250211,090100,1042230,706,708,709,706,1421
|
|
20250211,090000,37577,709,709,709,709,53
|