623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192000,273254312,725,725,725,725,14545
|
|
20250205,191900,273254312,725,725,725,725,0
|
|
20250205,191800,273254312,725,725,725,725,0
|
|
20250205,191700,273254312,725,725,725,725,0
|
|
20250205,191600,273254312,725,725,725,725,0
|
|
20250205,191500,273254312,725,725,725,725,0
|
|
20250205,191400,273254312,725,725,725,725,0
|
|
20250205,191300,273254312,725,725,725,725,0
|
|
20250205,191200,273254312,725,725,725,725,0
|
|
20250205,191100,273254312,725,725,725,725,0
|
|
20250205,191000,273254312,725,725,725,725,0
|
|
20250205,190900,273254312,725,725,725,725,0
|
|
20250205,190800,273254312,725,725,725,725,0
|
|
20250205,190700,273254312,725,725,725,725,0
|
|
20250205,190600,273254312,725,725,725,725,0
|
|
20250205,190500,273254312,725,725,725,725,0
|
|
20250205,190400,273254312,725,725,725,725,0
|
|
20250205,190300,273254312,725,725,725,725,0
|
|
20250205,190200,273254312,725,725,725,725,0
|
|
20250205,190100,273254312,725,725,725,725,0
|
|
20250205,190000,273254312,725,725,725,725,0
|
|
20250205,185900,273254312,725,725,725,725,0
|
|
20250205,185800,273254312,725,725,725,725,0
|
|
20250205,185700,273254312,725,725,725,725,0
|
|
20250205,185600,273254312,725,725,725,725,0
|
|
20250205,185500,273254312,725,725,725,725,0
|
|
20250205,185400,273254312,725,725,725,725,0
|
|
20250205,185300,273254312,725,725,725,725,0
|
|
20250205,185200,273254312,725,725,725,725,0
|
|
20250205,185100,273254312,725,725,725,725,0
|
|
20250205,185000,273254312,725,725,725,725,14545
|
|
20250205,184900,273254312,725,725,725,725,0
|
|
20250205,184800,273254312,725,725,725,725,0
|
|
20250205,184700,273254312,725,725,725,725,0
|
|
20250205,184600,273254312,725,725,725,725,0
|
|
20250205,184500,273254312,725,725,725,725,0
|
|
20250205,184400,273254312,725,725,725,725,0
|
|
20250205,184300,273254312,725,725,725,725,0
|
|
20250205,184200,273254312,725,725,725,725,0
|
|
20250205,184100,273254312,725,725,725,725,0
|
|
20250205,184000,273254312,725,725,725,725,0
|
|
20250205,183900,273254312,725,725,725,725,0
|
|
20250205,183800,273254312,725,725,725,725,0
|
|
20250205,183700,273254312,725,725,725,725,0
|
|
20250205,183600,273254312,725,725,725,725,0
|
|
20250205,183500,273254312,725,725,725,725,0
|
|
20250205,183400,273254312,725,725,725,725,0
|
|
20250205,183300,273254312,725,725,725,725,0
|
|
20250205,183200,273254312,725,725,725,725,0
|
|
20250205,183100,273254312,725,725,725,725,0
|
|
20250205,183000,273254312,725,725,725,725,0
|
|
20250205,182900,273254312,725,725,725,725,0
|
|
20250205,182800,273254312,725,725,725,725,0
|
|
20250205,182700,273254312,725,725,725,725,0
|
|
20250205,182600,273254312,725,725,725,725,0
|
|
20250205,182500,273254312,725,725,725,725,0
|
|
20250205,182400,273254312,725,725,725,725,0
|
|
20250205,182300,273254312,725,725,725,725,0
|
|
20250205,182200,273254312,725,725,725,725,0
|
|
20250205,182100,273254312,725,725,725,725,0
|
|
20250205,182000,273254312,725,725,725,725,14545
|
|
20250205,181900,273254312,725,725,725,725,0
|
|
20250205,181800,273254312,725,725,725,725,0
|
|
20250205,181700,273254312,725,725,725,725,0
|
|
20250205,181600,273254312,725,725,725,725,0
|
|
20250205,181500,273254312,725,725,725,725,0
|
|
20250205,181400,273254312,725,725,725,725,0
|
|
20250205,181300,273254312,725,725,725,725,0
|
|
20250205,181200,273254312,725,725,725,725,0
|
|
20250205,181100,273254312,725,725,725,725,0
|
|
20250205,181000,273254312,725,725,725,725,0
|
|
20250205,180900,273254312,725,725,725,725,0
|
|
20250205,180800,273254312,725,725,725,725,0
|
|
20250205,180700,273254312,725,725,725,725,0
|
|
20250205,180600,273254312,725,725,725,725,0
|
|
20250205,180500,273254312,725,725,725,725,0
|
|
20250205,180400,273254312,725,725,725,725,0
|
|
20250205,180300,273254312,725,725,725,725,0
|
|
20250205,180200,273254312,725,725,725,725,0
|
|
20250205,180100,273254312,725,725,725,725,0
|
|
20250205,180000,273254312,725,725,725,725,0
|
|
20250205,175900,273254312,725,725,725,725,0
|
|
20250205,175800,273254312,725,725,725,725,0
|
|
20250205,175700,273254312,725,725,725,725,0
|
|
20250205,175600,273254312,725,725,725,725,0
|
|
20250205,175500,273254312,725,725,725,725,0
|
|
20250205,175400,273254312,725,725,725,725,0
|
|
20250205,175300,273254312,725,725,725,725,0
|
|
20250205,175200,273254312,725,725,725,725,0
|
|
20250205,175100,273254312,725,725,725,725,0
|
|
20250205,175000,273254312,725,725,725,725,14545
|
|
20250205,174900,273254312,725,725,725,725,0
|
|
20250205,174800,273254312,725,725,725,725,0
|
|
20250205,174700,273254312,725,725,725,725,0
|
|
20250205,174600,273254312,725,725,725,725,0
|
|
20250205,174500,273254312,725,725,725,725,0
|
|
20250205,174400,273254312,725,725,725,725,0
|
|
20250205,174300,273254312,725,725,725,725,0
|
|
20250205,174200,273254312,725,725,725,725,0
|
|
20250205,174100,273254312,725,725,725,725,0
|
|
20250205,174000,273254312,725,725,725,725,0
|
|
20250205,173900,273254312,725,725,725,725,0
|
|
20250205,173800,273254312,725,725,725,725,0
|
|
20250205,173700,273254312,725,725,725,725,0
|
|
20250205,173600,273254312,725,725,725,725,0
|
|
20250205,173500,273254312,725,725,725,725,0
|
|
20250205,173400,273254312,725,725,725,725,0
|
|
20250205,173300,273254312,725,725,725,725,0
|
|
20250205,173200,273254312,725,725,725,725,0
|
|
20250205,173100,273254312,725,725,725,725,0
|
|
20250205,173000,273254312,725,725,725,725,0
|
|
20250205,172900,273254312,725,725,725,725,0
|
|
20250205,172800,273254312,725,725,725,725,0
|
|
20250205,172700,273254312,725,725,725,725,0
|
|
20250205,172600,273254312,725,725,725,725,0
|
|
20250205,172500,273254312,725,725,725,725,0
|
|
20250205,172400,273254312,725,725,725,725,0
|
|
20250205,172300,273254312,725,725,725,725,0
|
|
20250205,172200,273254312,725,725,725,725,0
|
|
20250205,172100,273254312,725,725,725,725,0
|
|
20250205,172000,273254312,725,725,725,725,14545
|
|
20250205,171900,273254312,725,725,725,725,0
|
|
20250205,171800,273254312,725,725,725,725,0
|
|
20250205,171700,273254312,725,725,725,725,0
|
|
20250205,171600,273254312,725,725,725,725,0
|
|
20250205,171500,273254312,725,725,725,725,0
|
|
20250205,171400,273254312,725,725,725,725,0
|
|
20250205,171300,273254312,725,725,725,725,0
|
|
20250205,171200,273254312,725,725,725,725,0
|
|
20250205,171100,273254312,725,725,725,725,0
|
|
20250205,171000,273254312,725,725,725,725,0
|
|
20250205,170900,273254312,725,725,725,725,0
|
|
20250205,170800,273254312,725,725,725,725,0
|
|
20250205,170700,273254312,725,725,725,725,0
|
|
20250205,170600,273254312,725,725,725,725,0
|
|
20250205,170500,273254312,725,725,725,725,0
|
|
20250205,170400,273254312,725,725,725,725,0
|
|
20250205,170300,273254312,725,725,725,725,0
|
|
20250205,170200,273254312,725,725,725,725,0
|
|
20250205,170100,273254312,725,725,725,725,0
|
|
20250205,170000,273254312,725,725,725,725,0
|
|
20250205,165900,273254312,725,725,725,725,0
|
|
20250205,165800,273254312,725,725,725,725,0
|
|
20250205,165700,273254312,725,725,725,725,0
|
|
20250205,165600,273254312,725,725,725,725,0
|
|
20250205,165500,273254312,725,725,725,725,0
|
|
20250205,165400,273254312,725,725,725,725,0
|
|
20250205,165300,273254312,725,725,725,725,0
|
|
20250205,165200,273254312,725,725,725,725,0
|
|
20250205,165100,273254312,725,725,725,725,0
|
|
20250205,165000,273254312,725,725,725,725,14545
|
|
20250205,164900,273254312,725,725,725,725,0
|
|
20250205,164800,273254312,725,725,725,725,0
|
|
20250205,164700,273254312,725,725,725,725,0
|
|
20250205,164600,273254312,725,725,725,725,0
|
|
20250205,164500,273254312,725,725,725,725,0
|
|
20250205,164400,273254312,725,725,725,725,0
|
|
20250205,164300,273254312,725,725,725,725,0
|
|
20250205,164200,273254312,725,725,725,725,0
|
|
20250205,164100,273254312,725,725,725,725,0
|
|
20250205,164000,273254312,725,725,725,725,0
|
|
20250205,163900,273254312,725,725,725,725,0
|
|
20250205,163800,273254312,725,725,725,725,0
|
|
20250205,163700,273254312,725,725,725,725,0
|
|
20250205,163600,273254312,725,725,725,725,0
|
|
20250205,163500,273254312,725,725,725,725,0
|
|
20250205,163400,273254312,725,725,725,725,0
|
|
20250205,163300,273254312,725,725,725,725,0
|
|
20250205,163200,273254312,725,725,725,725,0
|
|
20250205,163100,273254312,725,725,725,725,0
|
|
20250205,163000,273254312,725,725,725,725,0
|
|
20250205,162900,273254312,725,725,725,725,0
|
|
20250205,162800,273254312,725,725,725,725,0
|
|
20250205,162700,273254312,725,725,725,725,0
|
|
20250205,162600,273254312,725,725,725,725,0
|
|
20250205,162500,273254312,725,725,725,725,0
|
|
20250205,162400,273254312,725,725,725,725,0
|
|
20250205,162300,273254312,725,725,725,725,0
|
|
20250205,162200,273254312,725,725,725,725,0
|
|
20250205,162100,273254312,725,725,725,725,0
|
|
20250205,162000,273254312,725,725,725,725,14545
|
|
20250205,161900,273254312,725,725,725,725,0
|
|
20250205,161800,273254312,725,725,725,725,0
|
|
20250205,161700,273254312,725,725,725,725,0
|
|
20250205,161600,273254312,725,725,725,725,0
|
|
20250205,161500,273254312,725,725,725,725,0
|
|
20250205,161400,273254312,725,725,725,725,0
|
|
20250205,161300,273254312,725,725,725,725,0
|
|
20250205,161200,273254312,725,725,725,725,0
|
|
20250205,161100,273254312,725,725,725,725,0
|
|
20250205,161000,273254312,725,725,725,725,0
|
|
20250205,160900,273254312,725,725,725,725,0
|
|
20250205,160800,273254312,725,725,725,725,0
|
|
20250205,160700,273254312,725,725,725,725,0
|
|
20250205,160600,273254312,725,725,725,725,0
|
|
20250205,160500,273254312,725,725,725,725,0
|
|
20250205,160400,273254312,725,725,725,725,0
|
|
20250205,160300,273254312,725,725,725,725,0
|
|
20250205,160200,273254312,725,725,725,725,0
|
|
20250205,160100,273254312,725,725,725,725,0
|
|
20250205,160000,273254312,725,725,725,725,0
|
|
20250205,155900,273254312,725,725,725,725,0
|
|
20250205,155800,273254312,725,725,725,725,0
|
|
20250205,155700,273254312,725,725,725,725,0
|
|
20250205,155600,273254312,725,725,725,725,0
|
|
20250205,155500,273254312,725,725,725,725,0
|
|
20250205,155400,273254312,725,725,725,725,0
|
|
20250205,155300,273254312,725,725,725,725,0
|
|
20250205,155200,273254312,725,725,725,725,0
|
|
20250205,155100,273254312,725,725,725,725,0
|
|
20250205,155000,273254312,725,725,725,725,14545
|
|
20250205,154900,273254312,725,725,725,725,0
|
|
20250205,154800,273254312,725,725,725,725,0
|
|
20250205,154700,273254312,725,725,725,725,0
|
|
20250205,154600,273254312,725,725,725,725,0
|
|
20250205,154500,273254312,725,725,725,725,0
|
|
20250205,154400,273254312,725,725,725,725,0
|
|
20250205,154300,273254312,725,725,725,725,0
|
|
20250205,154200,273254312,725,725,725,725,0
|
|
20250205,154100,273254312,725,725,725,725,0
|
|
20250205,154000,273254312,725,725,725,725,0
|
|
20250205,153900,273254312,725,725,725,725,0
|
|
20250205,153800,273254312,725,725,725,725,0
|
|
20250205,153700,273254312,725,725,725,725,0
|
|
20250205,153600,273254312,725,725,725,725,0
|
|
20250205,153500,273254312,725,725,725,725,0
|
|
20250205,153400,273254312,725,725,725,725,0
|
|
20250205,153300,273254312,725,725,725,725,0
|
|
20250205,153200,273254312,725,725,725,725,0
|
|
20250205,153100,273254312,725,725,725,725,0
|
|
20250205,153000,273254312,725,725,725,725,14545
|
|
20250205,152900,262709187,725,725,725,725,0
|
|
20250205,152800,262709187,725,725,725,725,0
|
|
20250205,152700,262709187,725,725,725,725,0
|
|
20250205,152600,262709187,725,725,725,725,0
|
|
20250205,152500,262709187,725,725,725,725,0
|
|
20250205,152400,262709187,725,725,725,725,0
|
|
20250205,152300,262709187,725,725,725,725,0
|
|
20250205,152200,262709187,725,725,725,725,0
|
|
20250205,152100,262709187,725,725,725,725,0
|
|
20250205,152000,262709187,725,725,725,725,0
|
|
20250205,151900,262709187,725,725,725,725,516
|
|
20250205,151800,262335087,726,726,726,726,2549
|
|
20250205,151700,260484513,725,725,725,725,0
|
|
20250205,151600,260484513,725,726,726,725,6505
|
|
20250205,151500,255763383,726,726,726,726,251
|
|
20250205,151400,255581157,726,726,726,726,47
|
|
20250205,151300,255547035,726,726,726,726,212
|
|
20250205,151200,255393123,727,728,728,727,98
|
|
20250205,151100,255321799,728,728,728,728,0
|
|
20250205,151000,255321799,728,728,728,728,0
|
|
20250205,150900,255321799,728,728,728,728,0
|
|
20250205,150800,255321799,728,728,728,728,700
|
|
20250205,150700,254812199,726,726,726,726,0
|
|
20250205,150600,254812199,726,726,726,726,1500
|
|
20250205,150500,253723199,726,726,726,726,0
|
|
20250205,150400,253723199,726,726,726,726,144
|
|
20250205,150300,253618655,728,728,728,728,6
|
|
20250205,150200,253614287,725,725,725,725,0
|
|
20250205,150100,253614287,725,727,727,725,32
|
|
20250205,150000,253591055,729,729,729,729,0
|
|
20250205,145900,253591055,729,729,729,729,10
|
|
20250205,145800,253583765,730,730,730,730,0
|
|
20250205,145700,253583765,730,730,730,730,0
|
|
20250205,145600,253583765,730,728,730,725,6001
|
|
20250205,145500,249227628,728,728,728,728,0
|
|
20250205,145400,249227628,728,728,728,728,0
|
|
20250205,145300,249227628,728,730,730,728,1370
|
|
20250205,145200,248227530,730,730,730,730,0
|
|
20250205,145100,248227530,730,730,730,730,45
|
|
20250205,145000,248194680,730,730,730,730,100
|
|
20250205,144900,248121680,730,730,730,730,0
|
|
20250205,144800,248121680,730,730,730,730,182
|
|
20250205,144700,247988820,730,728,730,727,5013
|
|
20250205,144600,244332807,728,727,728,727,536
|
|
20250205,144500,243943132,727,728,728,727,2110
|
|
20250205,144400,242409152,727,727,727,727,758
|
|
20250205,144300,241858086,728,728,728,728,544
|
|
20250205,144200,241462054,728,728,728,728,0
|
|
20250205,144100,241462054,728,728,728,728,4
|
|
20250205,144000,241459142,729,729,729,729,125
|
|
20250205,143900,241368017,729,729,729,729,5
|
|
20250205,143800,241364372,729,729,729,729,0
|
|
20250205,143700,241364372,729,729,729,729,0
|
|
20250205,143600,241364372,729,729,729,727,15
|
|
20250205,143500,241353457,726,727,727,726,635
|
|
20250205,143400,240892312,729,729,729,729,0
|
|
20250205,143300,240892312,729,728,729,728,3
|
|
20250205,143200,240890127,727,727,727,727,15
|
|
20250205,143100,240879222,729,729,729,729,80
|
|
20250205,143000,240820902,729,729,729,729,0
|
|
20250205,142900,240820902,729,729,729,729,0
|
|
20250205,142800,240820902,729,729,729,729,0
|
|
20250205,142700,240820902,729,729,729,729,0
|
|
20250205,142600,240820902,729,729,729,729,3000
|
|
20250205,142500,238633902,729,727,729,727,102
|
|
20250205,142400,238559647,727,727,727,727,1
|
|
20250205,142300,238558920,729,729,729,729,0
|
|
20250205,142200,238558920,729,729,729,729,0
|
|
20250205,142100,238558920,729,726,729,726,4
|
|
20250205,142000,238556007,730,729,730,729,5017
|
|
20250205,141900,234898611,729,729,729,724,23730
|
|
20250205,141800,217693418,728,728,728,728,3
|
|
20250205,141700,217691234,729,728,729,728,2003
|
|
20250205,141600,216233047,730,730,730,730,100
|
|
20250205,141500,216160047,730,730,730,730,2054
|
|
20250205,141400,214660627,730,728,730,728,503
|
|
20250205,141300,214294437,728,728,728,728,532
|
|
20250205,141200,213907141,730,730,730,730,25
|
|
20250205,141100,213888891,730,729,730,729,72
|
|
20250205,141000,213836402,730,729,730,729,101
|
|
20250205,140900,213762772,730,729,730,729,220
|
|
20250205,140800,213602389,730,730,730,728,62
|
|
20250205,140700,213557241,728,728,728,728,10
|
|
20250205,140600,213549961,730,730,730,730,0
|
|
20250205,140500,213549961,730,730,730,730,0
|
|
20250205,140400,213549961,730,730,730,730,0
|
|
20250205,140300,213549961,730,730,730,730,0
|
|
20250205,140200,213549961,730,730,730,730,0
|
|
20250205,140100,213549961,730,730,730,730,0
|
|
20250205,140000,213549961,730,730,730,730,0
|
|
20250205,135900,213549961,730,730,730,729,55
|
|
20250205,135800,213509861,728,728,728,728,10
|
|
20250205,135700,213502581,730,730,730,730,2
|
|
20250205,135600,213501121,729,729,729,729,100
|
|
20250205,135500,213428221,729,729,729,729,100
|
|
20250205,135400,213355321,730,730,730,730,0
|
|
20250205,135300,213355321,730,730,730,729,32
|
|
20250205,135200,213331989,728,728,728,728,60
|
|
20250205,135100,213288309,730,729,730,729,323
|
|
20250205,135000,213052841,729,729,729,729,679
|
|
20250205,134900,212557850,730,730,730,730,50
|
|
20250205,134800,212521350,730,730,730,730,0
|
|
20250205,134700,212521350,730,730,730,730,0
|
|
20250205,134600,212521350,730,730,730,730,0
|
|
20250205,134500,212521350,730,729,730,729,124
|
|
20250205,134400,212430950,730,728,730,728,12
|
|
20250205,134300,212422210,730,730,730,730,0
|
|
20250205,134200,212422210,730,730,730,730,0
|
|
20250205,134100,212422210,730,730,730,730,100
|
|
20250205,134000,212349210,730,730,730,730,0
|
|
20250205,133900,212349210,730,730,730,730,0
|
|
20250205,133800,212349210,730,729,730,729,1123
|
|
20250205,133700,211530420,730,728,730,728,7
|
|
20250205,133600,211525322,730,728,730,728,12
|
|
20250205,133500,211516584,730,730,730,730,100
|
|
20250205,133400,211443584,730,730,730,730,400
|
|
20250205,133300,211151584,730,729,730,729,305
|
|
20250205,133200,210929237,729,729,729,729,0
|
|
20250205,133100,210929237,729,728,729,728,1170
|
|
20250205,133000,210077276,728,728,728,728,0
|
|
20250205,132900,210077276,728,728,728,728,0
|
|
20250205,132800,210077276,728,728,728,728,0
|
|
20250205,132700,210077276,728,728,728,727,209
|
|
20250205,132600,209925254,728,728,728,728,223
|
|
20250205,132500,209762910,728,728,728,728,200
|
|
20250205,132400,209617310,728,728,728,727,62
|
|
20250205,132300,209572224,728,728,728,727,1431
|
|
20250205,132200,208530470,730,730,730,730,0
|
|
20250205,132100,208530470,730,730,730,730,0
|
|
20250205,132000,208530470,730,730,730,730,0
|
|
20250205,131900,208530470,730,730,730,730,0
|
|
20250205,131800,208530470,730,730,730,730,0
|
|
20250205,131700,208530470,730,730,730,730,0
|
|
20250205,131600,208530470,730,730,730,729,5
|
|
20250205,131500,208526822,728,728,728,728,100
|
|
20250205,131400,208454022,730,728,730,728,1301
|
|
20250205,131300,207506892,731,731,731,731,0
|
|
20250205,131200,207506892,731,728,731,728,107
|
|
20250205,131100,207428783,730,730,730,730,0
|
|
20250205,131000,207428783,730,730,730,730,800
|
|
20250205,130900,206844783,730,729,730,729,50
|
|
20250205,130800,206808284,730,730,730,730,0
|
|
20250205,130700,206808284,730,730,730,730,0
|
|
20250205,130600,206808284,730,730,730,730,1
|
|
20250205,130500,206807554,728,728,728,728,0
|
|
20250205,130400,206807554,728,728,728,728,229
|
|
20250205,130300,206640842,730,730,730,730,0
|
|
20250205,130200,206640842,730,730,730,730,0
|
|
20250205,130100,206640842,730,730,730,730,0
|
|
20250205,130000,206640842,730,730,730,730,5
|
|
20250205,125900,206637192,730,730,730,730,1
|
|
20250205,125800,206636462,729,729,730,727,1138
|
|
20250205,125700,205806851,729,729,729,729,1
|
|
20250205,125600,205806122,729,729,729,729,12
|
|
20250205,125500,205797374,729,729,729,729,1
|
|
20250205,125400,205796645,730,729,730,729,24
|
|
20250205,125300,205779140,729,729,729,729,100
|
|
20250205,125200,205706240,729,730,730,728,6
|
|
20250205,125100,205701866,730,730,730,730,0
|
|
20250205,125000,205701866,730,730,730,730,0
|
|
20250205,124900,205701866,730,730,730,730,3
|
|
20250205,124800,205699676,730,730,730,730,51
|
|
20250205,124700,205662446,730,730,730,730,2
|
|
20250205,124600,205660986,730,730,730,730,0
|
|
20250205,124500,205660986,730,730,730,730,0
|
|
20250205,124400,205660986,730,726,730,726,6
|
|
20250205,124300,205656626,730,730,730,730,0
|
|
20250205,124200,205656626,730,730,730,730,0
|
|
20250205,124100,205656626,730,730,730,730,0
|
|
20250205,124000,205656626,730,730,730,730,500
|
|
20250205,123900,205291626,731,731,731,731,0
|
|
20250205,123800,205291626,731,731,731,731,0
|
|
20250205,123700,205291626,731,728,731,726,1001
|
|
20250205,123600,204564645,731,731,731,731,0
|
|
20250205,123500,204564645,731,731,731,731,0
|
|
20250205,123400,204564645,731,731,731,731,0
|
|
20250205,123300,204564645,731,727,731,727,2104
|
|
20250205,123200,203035033,728,729,729,728,316
|
|
20250205,123100,202804778,731,731,731,731,0
|
|
20250205,123000,202804778,731,730,731,730,2
|
|
20250205,122900,202803317,730,730,730,730,0
|
|
20250205,122800,202803317,730,730,730,730,9
|
|
20250205,122700,202796747,731,731,731,731,18
|
|
20250205,122600,202783589,732,730,732,730,31
|
|
20250205,122500,202760948,730,729,730,729,19
|
|
20250205,122400,202747096,730,729,730,729,5000
|
|
20250205,122300,199097111,724,725,725,724,1200
|
|
20250205,122200,198228276,724,728,728,724,7014
|
|
20250205,122100,193146775,729,729,729,729,0
|
|
20250205,122000,193146775,729,729,729,729,0
|
|
20250205,121900,193146775,729,729,729,729,0
|
|
20250205,121800,193146775,729,729,729,729,0
|
|
20250205,121700,193146775,729,729,729,729,69
|
|
20250205,121600,193096474,730,730,730,730,6
|
|
20250205,121500,193092094,732,732,732,732,0
|
|
20250205,121400,193092094,732,732,732,732,0
|
|
20250205,121300,193092094,732,732,732,732,100
|
|
20250205,121200,193018894,732,732,732,732,200
|
|
20250205,121100,192872494,732,730,732,730,1230
|
|
20250205,121000,191973134,732,732,732,732,1
|
|
20250205,120900,191972402,730,730,730,730,0
|
|
20250205,120800,191972402,730,730,730,730,0
|
|
20250205,120700,191972402,730,730,730,730,0
|
|
20250205,120600,191972402,730,730,730,730,0
|
|
20250205,120500,191972402,730,730,730,730,0
|
|
20250205,120400,191972402,730,730,731,730,6
|
|
20250205,120300,191968021,732,732,732,732,0
|
|
20250205,120200,191968021,732,732,732,732,0
|
|
20250205,120100,191968021,732,732,732,732,3419
|
|
20250205,120000,189465313,731,731,731,731,0
|
|
20250205,115900,189465313,731,731,731,731,1000
|
|
20250205,115800,188734313,731,730,731,730,17
|
|
20250205,115700,188721902,733,733,733,733,0
|
|
20250205,115600,188721902,733,729,733,729,18000
|
|
20250205,115500,175549899,728,728,728,728,757
|
|
20250205,115400,174998803,728,727,728,727,101
|
|
20250205,115300,174925276,728,727,728,727,2
|
|
20250205,115200,174923821,727,727,727,727,1
|
|
20250205,115100,174923094,728,728,728,728,1
|
|
20250205,115000,174922366,723,726,726,723,5760
|
|
20250205,114900,170748604,727,727,727,727,0
|
|
20250205,114800,170748604,727,727,727,727,0
|
|
20250205,114700,170748604,727,728,728,727,2
|
|
20250205,114600,170747149,728,728,728,728,1
|
|
20250205,114500,170746421,728,728,728,728,0
|
|
20250205,114400,170746421,728,728,728,728,4
|
|
20250205,114300,170743509,728,728,728,728,5
|
|
20250205,114200,170739869,728,728,728,728,1
|
|
20250205,114100,170739141,726,726,726,726,231
|
|
20250205,114000,170571435,727,727,727,727,0
|
|
20250205,113900,170571435,727,727,727,726,1168
|
|
20250205,113800,169722995,727,727,727,727,0
|
|
20250205,113700,169722995,727,727,727,727,10
|
|
20250205,113600,169715725,728,728,728,728,0
|
|
20250205,113500,169715725,728,727,728,727,1051
|
|
20250205,113400,168951647,728,728,728,728,60
|
|
20250205,113300,168907967,728,728,728,728,7
|
|
20250205,113200,168902871,728,728,728,728,37
|
|
20250205,113100,168875935,728,728,728,728,1
|
|
20250205,113000,168875207,728,728,728,728,5
|
|
20250205,112900,168871567,728,728,728,728,7
|
|
20250205,112800,168866471,729,729,729,729,0
|
|
20250205,112700,168866471,729,729,729,729,0
|
|
20250205,112600,168866471,729,729,729,729,0
|
|
20250205,112500,168866471,729,729,729,729,0
|
|
20250205,112400,168866471,729,729,729,729,0
|
|
20250205,112300,168866471,729,728,729,728,136
|
|
20250205,112200,168767329,728,728,728,728,12
|
|
20250205,112100,168758593,728,728,728,728,1000
|
|
20250205,112000,168030593,728,728,728,728,0
|
|
20250205,111900,168030593,728,728,728,728,1
|
|
20250205,111800,168029865,722,728,728,722,46720
|
|
20250205,111700,134183123,727,727,727,727,63
|
|
20250205,111600,134137322,728,728,728,728,68
|
|
20250205,111500,134087818,728,728,728,728,0
|
|
20250205,111400,134087818,728,728,728,728,47
|
|
20250205,111300,134053602,727,727,727,727,26
|
|
20250205,111200,134034700,726,727,727,726,1140
|
|
20250205,111100,133206560,726,726,726,726,0
|
|
20250205,111000,133206560,726,727,727,726,1000
|
|
20250205,110900,132479760,727,727,727,727,1000
|
|
20250205,110800,131752760,726,726,726,726,1000
|
|
20250205,110700,131026760,726,726,726,726,924
|
|
20250205,110600,130355936,725,726,726,725,2515
|
|
20250205,110500,128531611,726,726,726,726,0
|
|
20250205,110400,128531611,726,727,727,726,4958
|
|
20250205,110300,124928185,728,728,728,728,4220
|
|
20250205,110200,121856025,728,728,728,728,0
|
|
20250205,110100,121856025,728,729,729,728,4792
|
|
20250205,110000,118362688,729,729,729,729,0
|
|
20250205,105900,118362688,729,730,730,729,37
|
|
20250205,105800,118335705,730,730,730,730,0
|
|
20250205,105700,118335705,730,730,730,730,44
|
|
20250205,105600,118303585,731,731,731,731,0
|
|
20250205,105500,118303585,731,731,731,731,0
|
|
20250205,105400,118303585,731,731,731,731,20
|
|
20250205,105300,118288965,728,730,730,728,13340
|
|
20250205,105200,108571605,731,731,731,731,3
|
|
20250205,105100,108569412,731,731,731,731,0
|
|
20250205,105000,108569412,731,730,731,730,420
|
|
20250205,104900,108262792,730,730,730,730,0
|
|
20250205,104800,108262792,730,730,730,730,132
|
|
20250205,104700,108166432,730,730,730,730,1
|
|
20250205,104600,108165702,731,731,731,731,0
|
|
20250205,104500,108165702,731,731,731,731,1
|
|
20250205,104400,108164971,731,729,731,729,623
|
|
20250205,104300,107710402,732,732,732,732,0
|
|
20250205,104200,107710402,732,729,732,729,2
|
|
20250205,104100,107708941,732,732,732,732,0
|
|
20250205,104000,107708941,732,732,732,732,0
|
|
20250205,103900,107708941,732,732,732,732,0
|
|
20250205,103800,107708941,732,732,732,732,0
|
|
20250205,103700,107708941,732,730,732,730,7055
|
|
20250205,103600,102558786,730,730,730,730,2000
|
|
20250205,103500,101098786,732,732,732,732,0
|
|
20250205,103400,101098786,732,732,732,732,0
|
|
20250205,103300,101098786,732,732,732,732,0
|
|
20250205,103200,101098786,732,733,733,732,2
|
|
20250205,103100,101097321,733,730,733,730,9
|
|
20250205,103000,101090744,733,733,733,731,1237
|
|
20250205,102900,100186415,733,731,733,731,651
|
|
20250205,102800,99710529,733,733,733,733,1
|
|
20250205,102700,99709796,732,732,732,732,1107
|
|
20250205,102600,98899472,733,733,733,733,26
|
|
20250205,102500,98880414,733,733,733,733,50
|
|
20250205,102400,98843764,732,732,732,732,0
|
|
20250205,102300,98843764,732,732,732,732,435
|
|
20250205,102200,98525344,732,732,732,732,1015
|
|
20250205,102100,97782364,732,731,732,731,2600
|
|
20250205,102000,95879764,731,732,732,731,898
|
|
20250205,101900,95223322,732,731,732,731,1822
|
|
20250205,101800,93891289,731,732,732,731,1018
|
|
20250205,101700,93147113,731,732,732,731,4941
|
|
20250205,101600,89533536,732,731,732,731,1001
|
|
20250205,101500,88801804,732,733,733,732,1605
|
|
20250205,101400,87626942,732,732,734,732,6001
|
|
20250205,101300,83234208,734,734,734,734,0
|
|
20250205,101200,83234208,734,734,734,731,503
|
|
20250205,101100,82866503,732,734,734,732,5611
|
|
20250205,101000,78759249,734,734,734,734,7
|
|
20250205,100900,78754111,734,733,734,733,1517
|
|
20250205,100800,77642149,735,734,735,732,4182
|
|
20250205,100700,74580913,735,734,735,734,2
|
|
20250205,100600,74579444,735,735,735,735,34
|
|
20250205,100500,74554454,735,733,735,733,5001
|
|
20250205,100400,70888719,735,735,735,735,0
|
|
20250205,100300,70888719,735,735,735,735,2
|
|
20250205,100200,70887249,735,735,735,735,1519
|
|
20250205,100100,69770784,735,735,735,735,3
|
|
20250205,100000,69768579,735,733,735,733,31
|
|
20250205,095900,69745854,735,735,735,735,4807
|
|
20250205,095800,66212709,735,735,735,735,500
|
|
20250205,095700,65845209,735,733,735,733,387
|
|
20250205,095600,65561522,735,735,735,733,1564
|
|
20250205,095500,64415099,735,735,735,733,660
|
|
20250205,095400,63931299,735,734,735,734,8082
|
|
20250205,095300,57999105,735,735,735,735,1001
|
|
20250205,095200,57263370,734,735,735,734,2015
|
|
20250205,095100,55782360,735,735,736,734,3831
|
|
20250205,095000,52966774,737,737,737,737,0
|
|
20250205,094900,52966774,737,737,737,737,0
|
|
20250205,094800,52966774,737,735,737,735,3
|
|
20250205,094700,52964565,737,737,737,737,10
|
|
20250205,094600,52957195,736,736,736,736,1
|
|
20250205,094500,52956459,736,736,736,736,16
|
|
20250205,094400,52944683,737,738,738,737,9
|
|
20250205,094300,52938045,734,738,738,734,37
|
|
20250205,094200,52910832,739,739,739,739,0
|
|
20250205,094100,52910832,739,739,739,739,0
|
|
20250205,094000,52910832,739,738,739,738,738
|
|
20250205,093900,52366157,740,740,740,740,0
|
|
20250205,093800,52366157,740,740,740,740,0
|
|
20250205,093700,52366157,740,735,740,734,1871
|
|
20250205,093600,50991728,740,740,740,740,0
|
|
20250205,093500,50991728,740,740,740,740,10
|
|
20250205,093400,50984328,740,740,740,740,0
|
|
20250205,093300,50984328,740,739,740,739,5
|
|
20250205,093200,50980632,739,738,740,738,765
|
|
20250205,093100,50414663,740,737,740,737,2489
|
|
20250205,093000,48576819,738,734,738,733,11204
|
|
20250205,092900,40330973,733,733,733,733,1241
|
|
20250205,092800,39421320,734,734,734,734,2682
|
|
20250205,092700,37452732,734,732,734,732,883
|
|
20250205,092600,36805376,734,732,734,732,4618
|
|
20250205,092500,33424984,733,733,733,733,0
|
|
20250205,092400,33424984,733,733,733,733,1051
|
|
20250205,092300,32654601,733,733,733,733,0
|
|
20250205,092200,32654601,733,733,733,733,2000
|
|
20250205,092100,31188601,734,733,734,733,485
|
|
20250205,092000,30832896,733,733,733,733,0
|
|
20250205,091900,30832896,733,733,733,733,254
|
|
20250205,091800,30646714,734,734,734,734,80
|
|
20250205,091700,30587994,734,734,734,733,12471
|
|
20250205,091600,21444620,735,735,735,735,0
|
|
20250205,091500,21444620,735,735,735,735,1
|
|
20250205,091400,21443885,734,734,734,734,1000
|
|
20250205,091300,20709885,734,734,734,734,101
|
|
20250205,091200,20635751,735,734,735,734,2347
|
|
20250205,091100,18912607,733,733,733,733,195
|
|
20250205,091000,18769672,733,734,734,733,104
|
|
20250205,090900,18693337,733,733,734,733,2119
|
|
20250205,090800,17139110,732,732,732,732,0
|
|
20250205,090700,17139110,732,732,732,732,1700
|
|
20250205,090600,15894710,733,732,733,732,454
|
|
20250205,090500,15562328,732,732,733,732,3212
|
|
20250205,090400,13211136,732,732,734,732,3432
|
|
20250205,090300,10696050,734,734,734,734,17
|
|
20250205,090200,10683572,734,734,734,734,2182
|
|
20250205,090100,9081984,734,732,734,732,2854
|
|
20250205,090000,6992744,731,734,734,731,9543
|