623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192000,322196149,739,739,739,739,7735
|
|
20250210,191900,322196149,739,739,739,739,0
|
|
20250210,191800,322196149,739,739,739,739,0
|
|
20250210,191700,322196149,739,739,739,739,0
|
|
20250210,191600,322196149,739,739,739,739,0
|
|
20250210,191500,322196149,739,739,739,739,0
|
|
20250210,191400,322196149,739,739,739,739,0
|
|
20250210,191300,322196149,739,739,739,739,0
|
|
20250210,191200,322196149,739,739,739,739,0
|
|
20250210,191100,322196149,739,739,739,739,0
|
|
20250210,191000,322196149,739,739,739,739,0
|
|
20250210,190900,322196149,739,739,739,739,0
|
|
20250210,190800,322196149,739,739,739,739,0
|
|
20250210,190700,322196149,739,739,739,739,0
|
|
20250210,190600,322196149,739,739,739,739,0
|
|
20250210,190500,322196149,739,739,739,739,0
|
|
20250210,190400,322196149,739,739,739,739,0
|
|
20250210,190300,322196149,739,739,739,739,0
|
|
20250210,190200,322196149,739,739,739,739,0
|
|
20250210,190100,322196149,739,739,739,739,0
|
|
20250210,190000,322196149,739,739,739,739,0
|
|
20250210,185900,322196149,739,739,739,739,0
|
|
20250210,185800,322196149,739,739,739,739,0
|
|
20250210,185700,322196149,739,739,739,739,0
|
|
20250210,185600,322196149,739,739,739,739,0
|
|
20250210,185500,322196149,739,739,739,739,0
|
|
20250210,185400,322196149,739,739,739,739,0
|
|
20250210,185300,322196149,739,739,739,739,0
|
|
20250210,185200,322196149,739,739,739,739,0
|
|
20250210,185100,322196149,739,739,739,739,0
|
|
20250210,185000,322196149,739,739,739,739,7735
|
|
20250210,184900,322196149,739,739,739,739,0
|
|
20250210,184800,322196149,739,739,739,739,0
|
|
20250210,184700,322196149,739,739,739,739,0
|
|
20250210,184600,322196149,739,739,739,739,0
|
|
20250210,184500,322196149,739,739,739,739,0
|
|
20250210,184400,322196149,739,739,739,739,0
|
|
20250210,184300,322196149,739,739,739,739,0
|
|
20250210,184200,322196149,739,739,739,739,0
|
|
20250210,184100,322196149,739,739,739,739,0
|
|
20250210,184000,322196149,739,739,739,739,0
|
|
20250210,183900,322196149,739,739,739,739,0
|
|
20250210,183800,322196149,739,739,739,739,0
|
|
20250210,183700,322196149,739,739,739,739,0
|
|
20250210,183600,322196149,739,739,739,739,0
|
|
20250210,183500,322196149,739,739,739,739,0
|
|
20250210,183400,322196149,739,739,739,739,0
|
|
20250210,183300,322196149,739,739,739,739,0
|
|
20250210,183200,322196149,739,739,739,739,0
|
|
20250210,183100,322196149,739,739,739,739,0
|
|
20250210,183000,322196149,739,739,739,739,0
|
|
20250210,182900,322196149,739,739,739,739,0
|
|
20250210,182800,322196149,739,739,739,739,0
|
|
20250210,182700,322196149,739,739,739,739,0
|
|
20250210,182600,322196149,739,739,739,739,0
|
|
20250210,182500,322196149,739,739,739,739,0
|
|
20250210,182400,322196149,739,739,739,739,0
|
|
20250210,182300,322196149,739,739,739,739,0
|
|
20250210,182200,322196149,739,739,739,739,0
|
|
20250210,182100,322196149,739,739,739,739,0
|
|
20250210,182000,322196149,739,739,739,739,7735
|
|
20250210,181900,322196149,739,739,739,739,0
|
|
20250210,181800,322196149,739,739,739,739,0
|
|
20250210,181700,322196149,739,739,739,739,0
|
|
20250210,181600,322196149,739,739,739,739,0
|
|
20250210,181500,322196149,739,739,739,739,0
|
|
20250210,181400,322196149,739,739,739,739,0
|
|
20250210,181300,322196149,739,739,739,739,0
|
|
20250210,181200,322196149,739,739,739,739,0
|
|
20250210,181100,322196149,739,739,739,739,0
|
|
20250210,181000,322196149,739,739,739,739,0
|
|
20250210,180900,322196149,739,739,739,739,0
|
|
20250210,180800,322196149,739,739,739,739,0
|
|
20250210,180700,322196149,739,739,739,739,0
|
|
20250210,180600,322196149,739,739,739,739,0
|
|
20250210,180500,322196149,739,739,739,739,0
|
|
20250210,180400,322196149,739,739,739,739,0
|
|
20250210,180300,322196149,739,739,739,739,0
|
|
20250210,180200,322196149,739,739,739,739,0
|
|
20250210,180100,322196149,739,739,739,739,0
|
|
20250210,180000,322196149,739,739,739,739,0
|
|
20250210,175900,322196149,739,739,739,739,0
|
|
20250210,175800,322196149,739,739,739,739,0
|
|
20250210,175700,322196149,739,739,739,739,0
|
|
20250210,175600,322196149,739,739,739,739,0
|
|
20250210,175500,322196149,739,739,739,739,0
|
|
20250210,175400,322196149,739,739,739,739,0
|
|
20250210,175300,322196149,739,739,739,739,0
|
|
20250210,175200,322196149,739,739,739,739,0
|
|
20250210,175100,322196149,739,739,739,739,0
|
|
20250210,175000,322196149,739,739,739,739,7735
|
|
20250210,174900,322196149,739,739,739,739,0
|
|
20250210,174800,322196149,739,739,739,739,0
|
|
20250210,174700,322196149,739,739,739,739,0
|
|
20250210,174600,322196149,739,739,739,739,0
|
|
20250210,174500,322196149,739,739,739,739,0
|
|
20250210,174400,322196149,739,739,739,739,0
|
|
20250210,174300,322196149,739,739,739,739,0
|
|
20250210,174200,322196149,739,739,739,739,0
|
|
20250210,174100,322196149,739,739,739,739,0
|
|
20250210,174000,322196149,739,739,739,739,0
|
|
20250210,173900,322196149,739,739,739,739,0
|
|
20250210,173800,322196149,739,739,739,739,0
|
|
20250210,173700,322196149,739,739,739,739,0
|
|
20250210,173600,322196149,739,739,739,739,0
|
|
20250210,173500,322196149,739,739,739,739,0
|
|
20250210,173400,322196149,739,739,739,739,0
|
|
20250210,173300,322196149,739,739,739,739,0
|
|
20250210,173200,322196149,739,739,739,739,0
|
|
20250210,173100,322196149,739,739,739,739,0
|
|
20250210,173000,322196149,739,739,739,739,0
|
|
20250210,172900,322196149,739,739,739,739,0
|
|
20250210,172800,322196149,739,739,739,739,0
|
|
20250210,172700,322196149,739,739,739,739,0
|
|
20250210,172600,322196149,739,739,739,739,0
|
|
20250210,172500,322196149,739,739,739,739,0
|
|
20250210,172400,322196149,739,739,739,739,0
|
|
20250210,172300,322196149,739,739,739,739,0
|
|
20250210,172200,322196149,739,739,739,739,0
|
|
20250210,172100,322196149,739,739,739,739,0
|
|
20250210,172000,322196149,739,739,739,739,7735
|
|
20250210,171900,322196149,739,739,739,739,0
|
|
20250210,171800,322196149,739,739,739,739,0
|
|
20250210,171700,322196149,739,739,739,739,0
|
|
20250210,171600,322196149,739,739,739,739,0
|
|
20250210,171500,322196149,739,739,739,739,0
|
|
20250210,171400,322196149,739,739,739,739,0
|
|
20250210,171300,322196149,739,739,739,739,0
|
|
20250210,171200,322196149,739,739,739,739,0
|
|
20250210,171100,322196149,739,739,739,739,0
|
|
20250210,171000,322196149,739,739,739,739,0
|
|
20250210,170900,322196149,739,739,739,739,0
|
|
20250210,170800,322196149,739,739,739,739,0
|
|
20250210,170700,322196149,739,739,739,739,0
|
|
20250210,170600,322196149,739,739,739,739,0
|
|
20250210,170500,322196149,739,739,739,739,0
|
|
20250210,170400,322196149,739,739,739,739,0
|
|
20250210,170300,322196149,739,739,739,739,0
|
|
20250210,170200,322196149,739,739,739,739,0
|
|
20250210,170100,322196149,739,739,739,739,0
|
|
20250210,170000,322196149,739,739,739,739,0
|
|
20250210,165900,322196149,739,739,739,739,0
|
|
20250210,165800,322196149,739,739,739,739,0
|
|
20250210,165700,322196149,739,739,739,739,0
|
|
20250210,165600,322196149,739,739,739,739,0
|
|
20250210,165500,322196149,739,739,739,739,0
|
|
20250210,165400,322196149,739,739,739,739,0
|
|
20250210,165300,322196149,739,739,739,739,0
|
|
20250210,165200,322196149,739,739,739,739,0
|
|
20250210,165100,322196149,739,739,739,739,0
|
|
20250210,165000,322196149,739,739,739,739,7735
|
|
20250210,164900,322196149,739,739,739,739,0
|
|
20250210,164800,322196149,739,739,739,739,0
|
|
20250210,164700,322196149,739,739,739,739,0
|
|
20250210,164600,322196149,739,739,739,739,0
|
|
20250210,164500,322196149,739,739,739,739,0
|
|
20250210,164400,322196149,739,739,739,739,0
|
|
20250210,164300,322196149,739,739,739,739,0
|
|
20250210,164200,322196149,739,739,739,739,0
|
|
20250210,164100,322196149,739,739,739,739,0
|
|
20250210,164000,322196149,739,739,739,739,0
|
|
20250210,163900,322196149,739,739,739,739,0
|
|
20250210,163800,322196149,739,739,739,739,0
|
|
20250210,163700,322196149,739,739,739,739,0
|
|
20250210,163600,322196149,739,739,739,739,0
|
|
20250210,163500,322196149,739,739,739,739,0
|
|
20250210,163400,322196149,739,739,739,739,0
|
|
20250210,163300,322196149,739,739,739,739,0
|
|
20250210,163200,322196149,739,739,739,739,0
|
|
20250210,163100,322196149,739,739,739,739,0
|
|
20250210,163000,322196149,739,739,739,739,0
|
|
20250210,162900,322196149,739,739,739,739,0
|
|
20250210,162800,322196149,739,739,739,739,0
|
|
20250210,162700,322196149,739,739,739,739,0
|
|
20250210,162600,322196149,739,739,739,739,0
|
|
20250210,162500,322196149,739,739,739,739,0
|
|
20250210,162400,322196149,739,739,739,739,0
|
|
20250210,162300,322196149,739,739,739,739,0
|
|
20250210,162200,322196149,739,739,739,739,0
|
|
20250210,162100,322196149,739,739,739,739,0
|
|
20250210,162000,322196149,739,739,739,739,7735
|
|
20250210,161900,322196149,739,739,739,739,0
|
|
20250210,161800,322196149,739,739,739,739,0
|
|
20250210,161700,322196149,739,739,739,739,0
|
|
20250210,161600,322196149,739,739,739,739,0
|
|
20250210,161500,322196149,739,739,739,739,0
|
|
20250210,161400,322196149,739,739,739,739,0
|
|
20250210,161300,322196149,739,739,739,739,0
|
|
20250210,161200,322196149,739,739,739,739,0
|
|
20250210,161100,322196149,739,739,739,739,0
|
|
20250210,161000,322196149,739,739,739,739,0
|
|
20250210,160900,322196149,739,739,739,739,0
|
|
20250210,160800,322196149,739,739,739,739,0
|
|
20250210,160700,322196149,739,739,739,739,0
|
|
20250210,160600,322196149,739,739,739,739,0
|
|
20250210,160500,322196149,739,739,739,739,0
|
|
20250210,160400,322196149,739,739,739,739,0
|
|
20250210,160300,322196149,739,739,739,739,0
|
|
20250210,160200,322196149,739,739,739,739,0
|
|
20250210,160100,322196149,739,739,739,739,0
|
|
20250210,160000,322196149,739,739,739,739,0
|
|
20250210,155900,322196149,739,739,739,739,0
|
|
20250210,155800,322196149,739,739,739,739,0
|
|
20250210,155700,322196149,739,739,739,739,0
|
|
20250210,155600,322196149,739,739,739,739,0
|
|
20250210,155500,322196149,739,739,739,739,0
|
|
20250210,155400,322196149,739,739,739,739,0
|
|
20250210,155300,322196149,739,739,739,739,0
|
|
20250210,155200,322196149,739,739,739,739,0
|
|
20250210,155100,322196149,739,739,739,739,0
|
|
20250210,155000,322196149,739,739,739,739,7735
|
|
20250210,154900,322196149,739,739,739,739,0
|
|
20250210,154800,322196149,739,739,739,739,0
|
|
20250210,154700,322196149,739,739,739,739,0
|
|
20250210,154600,322196149,739,739,739,739,0
|
|
20250210,154500,322196149,739,739,739,739,0
|
|
20250210,154400,322196149,739,739,739,739,0
|
|
20250210,154300,322196149,739,739,739,739,0
|
|
20250210,154200,322196149,739,739,739,739,0
|
|
20250210,154100,322196149,739,739,739,739,0
|
|
20250210,154000,322196149,739,739,739,739,0
|
|
20250210,153900,322196149,739,739,739,739,0
|
|
20250210,153800,322196149,739,739,739,739,0
|
|
20250210,153700,322196149,739,739,739,739,0
|
|
20250210,153600,322196149,739,739,739,739,0
|
|
20250210,153500,322196149,739,739,739,739,0
|
|
20250210,153400,322196149,739,739,739,739,0
|
|
20250210,153300,322196149,739,739,739,739,0
|
|
20250210,153200,322196149,739,739,739,739,0
|
|
20250210,153100,322196149,739,739,739,739,0
|
|
20250210,153000,322196149,739,739,739,739,7735
|
|
20250210,152900,316479984,741,741,741,741,0
|
|
20250210,152800,316479984,741,741,741,741,0
|
|
20250210,152700,316479984,741,741,741,741,0
|
|
20250210,152600,316479984,741,741,741,741,0
|
|
20250210,152500,316479984,741,741,741,741,0
|
|
20250210,152400,316479984,741,741,741,741,0
|
|
20250210,152300,316479984,741,741,741,741,0
|
|
20250210,152200,316479984,741,741,741,741,0
|
|
20250210,152100,316479984,741,741,741,741,0
|
|
20250210,152000,316479984,741,741,741,741,0
|
|
20250210,151900,316479984,741,739,741,739,545
|
|
20250210,151800,316077177,739,739,739,739,2334
|
|
20250210,151700,314352351,739,741,741,739,304
|
|
20250210,151600,314127595,739,741,741,739,236
|
|
20250210,151500,313953170,740,740,741,740,186
|
|
20250210,151400,313815529,741,739,741,739,326
|
|
20250210,151300,313574613,741,741,741,741,2001
|
|
20250210,151200,312091872,739,739,740,739,287
|
|
20250210,151100,311879767,739,739,739,739,0
|
|
20250210,151000,311879767,739,739,739,739,333
|
|
20250210,150900,311633680,739,739,739,739,286
|
|
20250210,150800,311422326,740,740,740,740,219
|
|
20250210,150700,311260266,740,740,740,740,1339
|
|
20250210,150600,310269406,740,740,740,740,0
|
|
20250210,150500,310269406,740,740,740,740,1
|
|
20250210,150400,310268666,741,741,741,741,0
|
|
20250210,150300,310268666,741,741,741,741,62
|
|
20250210,150200,310222724,740,741,741,740,20
|
|
20250210,150100,310207922,740,740,740,740,40
|
|
20250210,150000,310178322,740,740,740,740,0
|
|
20250210,145900,310178322,740,740,740,740,2969
|
|
20250210,145800,307981262,739,739,739,739,0
|
|
20250210,145700,307981262,739,739,740,739,3536
|
|
20250210,145600,305367156,738,738,738,738,0
|
|
20250210,145500,305367156,738,738,738,738,4
|
|
20250210,145400,305364204,738,738,738,738,0
|
|
20250210,145300,305364204,738,738,738,738,0
|
|
20250210,145200,305364204,738,738,738,738,20000
|
|
20250210,145100,290604204,739,739,739,739,679
|
|
20250210,145000,290102423,740,739,740,739,2678
|
|
20250210,144900,288122952,739,739,739,739,0
|
|
20250210,144800,288122952,739,739,739,739,100
|
|
20250210,144700,288049052,739,739,739,739,0
|
|
20250210,144600,288049052,739,739,739,739,100
|
|
20250210,144500,287975152,739,739,739,739,0
|
|
20250210,144400,287975152,739,739,739,739,1
|
|
20250210,144300,287974413,737,739,739,737,2136
|
|
20250210,144200,286396181,739,739,739,739,1
|
|
20250210,144100,286395442,738,738,738,738,272
|
|
20250210,144000,286194706,739,737,739,737,2
|
|
20250210,143900,286193230,738,738,738,738,0
|
|
20250210,143800,286193230,738,738,738,738,1350
|
|
20250210,143700,285196930,738,738,738,738,1
|
|
20250210,143600,285196192,737,737,737,737,0
|
|
20250210,143500,285196192,737,737,737,737,304
|
|
20250210,143400,284972144,738,738,738,738,0
|
|
20250210,143300,284972144,738,738,738,738,1
|
|
20250210,143200,284971406,735,735,735,735,2
|
|
20250210,143100,284969936,736,735,736,735,108
|
|
20250210,143000,284890548,735,735,735,735,1000
|
|
20250210,142900,284155548,738,738,738,738,0
|
|
20250210,142800,284155548,738,738,738,738,1
|
|
20250210,142700,284154810,735,736,736,735,5000
|
|
20250210,142600,280479620,736,737,737,736,2000
|
|
20250210,142500,279007612,736,737,737,736,4150
|
|
20250210,142400,275951062,737,738,738,737,600
|
|
20250210,142300,275508853,737,737,737,737,0
|
|
20250210,142200,275508853,737,737,737,737,0
|
|
20250210,142100,275508853,737,737,737,737,600
|
|
20250210,142000,275066653,737,737,737,737,0
|
|
20250210,141900,275066653,737,738,738,737,44
|
|
20250210,141800,275034206,737,737,737,737,0
|
|
20250210,141700,275034206,737,737,737,737,5
|
|
20250210,141600,275030521,739,739,739,739,0
|
|
20250210,141500,275030521,739,739,739,739,0
|
|
20250210,141400,275030521,739,739,739,739,0
|
|
20250210,141300,275030521,739,739,739,739,0
|
|
20250210,141200,275030521,739,739,739,739,0
|
|
20250210,141100,275030521,739,739,739,739,0
|
|
20250210,141000,275030521,739,739,739,739,0
|
|
20250210,140900,275030521,739,739,739,739,0
|
|
20250210,140800,275030521,739,739,739,739,0
|
|
20250210,140700,275030521,739,736,739,736,121
|
|
20250210,140600,274941462,739,739,739,739,400
|
|
20250210,140500,274645862,739,739,739,739,5326
|
|
20250210,140400,270709948,739,738,739,738,20697
|
|
20250210,140300,255417008,736,736,736,736,0
|
|
20250210,140200,255417008,736,736,736,736,0
|
|
20250210,140100,255417008,736,736,736,736,0
|
|
20250210,140000,255417008,736,736,736,736,0
|
|
20250210,135900,255417008,736,736,736,736,126
|
|
20250210,135800,255324272,738,737,738,737,642
|
|
20250210,135700,254851076,738,738,738,738,550
|
|
20250210,135600,254445176,737,738,738,737,76
|
|
20250210,135500,254389100,737,737,737,737,0
|
|
20250210,135400,254389100,737,737,737,737,29
|
|
20250210,135300,254367727,738,738,738,738,0
|
|
20250210,135200,254367727,738,738,738,738,0
|
|
20250210,135100,254367727,738,740,740,738,5635
|
|
20250210,135000,250209091,740,740,740,740,0
|
|
20250210,134900,250209091,740,740,740,740,0
|
|
20250210,134800,250209091,740,740,740,740,0
|
|
20250210,134700,250209091,740,740,740,740,0
|
|
20250210,134600,250209091,740,740,740,740,0
|
|
20250210,134500,250209091,740,740,740,740,0
|
|
20250210,134400,250209091,740,740,740,740,102
|
|
20250210,134300,250133611,740,740,740,740,0
|
|
20250210,134200,250133611,740,740,740,740,0
|
|
20250210,134100,250133611,740,740,740,740,494
|
|
20250210,134000,249768051,739,739,739,739,1135
|
|
20250210,133900,248929286,739,739,740,739,2416
|
|
20250210,133800,247143861,739,739,739,739,0
|
|
20250210,133700,247143861,739,739,739,739,5440
|
|
20250210,133600,243123701,739,739,739,739,0
|
|
20250210,133500,243123701,739,739,739,739,0
|
|
20250210,133400,243123701,739,739,739,739,0
|
|
20250210,133300,243123701,739,739,739,739,0
|
|
20250210,133200,243123701,739,739,739,739,0
|
|
20250210,133100,243123701,739,739,739,739,0
|
|
20250210,133000,243123701,739,739,739,739,1
|
|
20250210,132900,243122962,738,738,738,738,0
|
|
20250210,132800,243122962,738,738,738,738,29
|
|
20250210,132700,243101560,738,739,739,738,189
|
|
20250210,132600,242961939,739,739,739,739,0
|
|
20250210,132500,242961939,739,739,739,739,0
|
|
20250210,132400,242961939,739,739,739,739,11
|
|
20250210,132300,242953810,739,739,739,739,10
|
|
20250210,132200,242946420,738,738,738,738,0
|
|
20250210,132100,242946420,738,738,738,738,0
|
|
20250210,132000,242946420,738,738,738,738,0
|
|
20250210,131900,242946420,738,738,738,738,1300
|
|
20250210,131800,241987020,738,738,738,738,200
|
|
20250210,131700,241839420,739,739,739,739,3912
|
|
20250210,131600,238948452,738,738,738,738,50
|
|
20250210,131500,238911552,739,739,739,739,0
|
|
20250210,131400,238911552,739,739,739,739,50
|
|
20250210,131300,238874602,738,738,738,738,0
|
|
20250210,131200,238874602,738,738,738,738,0
|
|
20250210,131100,238874602,738,738,738,738,0
|
|
20250210,131000,238874602,738,738,738,738,27
|
|
20250210,130900,238854676,738,738,738,738,0
|
|
20250210,130800,238854676,738,738,738,738,50
|
|
20250210,130700,238817776,738,738,738,738,2969
|
|
20250210,130600,236626654,737,737,737,737,0
|
|
20250210,130500,236626654,737,737,737,737,0
|
|
20250210,130400,236626654,737,737,737,737,100
|
|
20250210,130300,236552954,738,738,738,738,33
|
|
20250210,130200,236528600,738,738,738,737,658
|
|
20250210,130100,236043596,738,738,738,738,12
|
|
20250210,130000,236034740,737,737,737,737,0
|
|
20250210,125900,236034740,737,737,737,737,594
|
|
20250210,125800,235596962,737,737,737,737,0
|
|
20250210,125700,235596962,737,738,738,737,1027
|
|
20250210,125600,234839063,737,737,737,737,1001
|
|
20250210,125500,234101326,736,736,736,736,0
|
|
20250210,125400,234101326,736,736,736,736,0
|
|
20250210,125300,234101326,736,736,736,736,0
|
|
20250210,125200,234101326,736,737,737,736,22
|
|
20250210,125100,234085114,736,736,736,736,0
|
|
20250210,125000,234085114,736,736,736,736,0
|
|
20250210,124900,234085114,736,736,736,736,7059
|
|
20250210,124800,228889690,736,736,736,736,328
|
|
20250210,124700,228648282,736,736,736,736,0
|
|
20250210,124600,228648282,736,736,736,736,1773
|
|
20250210,124500,227343354,738,738,738,738,0
|
|
20250210,124400,227343354,738,738,738,738,20
|
|
20250210,124300,227328594,738,738,738,738,0
|
|
20250210,124200,227328594,738,738,738,738,2
|
|
20250210,124100,227327118,736,736,736,736,43
|
|
20250210,124000,227295470,736,736,736,736,0
|
|
20250210,123900,227295470,736,736,736,736,0
|
|
20250210,123800,227295470,736,736,736,736,4721
|
|
20250210,123700,223820814,737,737,737,737,0
|
|
20250210,123600,223820814,737,737,737,737,1681
|
|
20250210,123500,222581917,738,738,738,738,2
|
|
20250210,123400,222580441,738,738,738,738,26
|
|
20250210,123300,222561253,738,738,738,738,0
|
|
20250210,123200,222561253,738,738,738,738,0
|
|
20250210,123100,222561253,738,738,738,738,22
|
|
20250210,123000,222545017,737,737,737,737,0
|
|
20250210,122900,222545017,737,737,737,737,0
|
|
20250210,122800,222545017,737,737,737,737,100
|
|
20250210,122700,222471317,737,737,737,737,1496
|
|
20250210,122600,221368765,739,739,739,739,0
|
|
20250210,122500,221368765,739,739,739,739,52
|
|
20250210,122400,221330337,739,737,739,737,29
|
|
20250210,122300,221308908,739,739,739,739,543
|
|
20250210,122200,220907631,738,738,738,738,0
|
|
20250210,122100,220907631,738,738,738,738,0
|
|
20250210,122000,220907631,738,738,738,738,321
|
|
20250210,121900,220670733,737,737,737,737,5003
|
|
20250210,121800,216983522,738,738,738,738,1
|
|
20250210,121700,216982784,737,737,737,737,0
|
|
20250210,121600,216982784,737,737,737,737,1
|
|
20250210,121500,216982047,737,737,737,737,0
|
|
20250210,121400,216982047,737,738,738,737,600
|
|
20250210,121300,216539747,737,737,737,737,0
|
|
20250210,121200,216539747,737,737,737,737,1167
|
|
20250210,121100,215679668,740,740,740,740,3
|
|
20250210,121000,215677448,740,738,740,738,426
|
|
20250210,120900,215362884,741,741,741,741,0
|
|
20250210,120800,215362884,741,741,741,741,5
|
|
20250210,120700,215359179,741,739,741,739,1249
|
|
20250210,120600,214435718,736,736,736,736,0
|
|
20250210,120500,214435718,736,736,736,736,0
|
|
20250210,120400,214435718,736,736,736,736,0
|
|
20250210,120300,214435718,736,737,737,736,2819
|
|
20250210,120200,212359599,737,737,737,737,0
|
|
20250210,120100,212359599,737,737,737,737,6
|
|
20250210,120000,212355177,737,738,738,737,10
|
|
20250210,115900,212347801,738,738,738,738,0
|
|
20250210,115800,212347801,738,738,738,738,1
|
|
20250210,115700,212347063,739,739,739,739,0
|
|
20250210,115600,212347063,739,739,739,739,1
|
|
20250210,115500,212346324,738,738,738,738,198
|
|
20250210,115400,212200200,738,738,738,738,0
|
|
20250210,115300,212200200,738,738,738,738,0
|
|
20250210,115200,212200200,738,738,738,738,0
|
|
20250210,115100,212200200,738,738,738,738,0
|
|
20250210,115000,212200200,738,738,738,738,0
|
|
20250210,114900,212200200,738,738,738,738,5
|
|
20250210,114800,212196510,739,739,739,739,7284
|
|
20250210,114700,206813634,740,740,741,740,237
|
|
20250210,114600,206638191,741,739,741,739,2884
|
|
20250210,114500,204504966,739,738,739,738,2329
|
|
20250210,114400,202785728,737,737,737,737,0
|
|
20250210,114300,202785728,737,737,737,737,501
|
|
20250210,114200,202416491,736,736,736,736,200
|
|
20250210,114100,202269291,736,736,736,736,0
|
|
20250210,114000,202269291,736,736,736,736,2890
|
|
20250210,113900,200142251,737,736,737,736,11950
|
|
20250210,113800,191336601,736,735,736,735,1890
|
|
20250210,113700,189945961,735,735,735,735,0
|
|
20250210,113600,189945961,735,735,735,735,2285
|
|
20250210,113500,188266486,736,736,736,736,1000
|
|
20250210,113400,187530486,737,737,737,737,0
|
|
20250210,113300,187530486,737,737,737,737,1000
|
|
20250210,113200,186793486,737,736,737,736,1465
|
|
20250210,113100,185715066,737,737,737,737,0
|
|
20250210,113000,185715066,737,737,737,737,0
|
|
20250210,112900,185715066,737,737,737,737,0
|
|
20250210,112800,185715066,737,737,737,737,0
|
|
20250210,112700,185715066,737,737,737,737,0
|
|
20250210,112600,185715066,737,737,737,737,0
|
|
20250210,112500,185715066,737,737,737,737,0
|
|
20250210,112400,185715066,737,737,737,737,0
|
|
20250210,112300,185715066,737,737,737,737,1503
|
|
20250210,112200,184607355,737,737,737,737,500
|
|
20250210,112100,184238855,734,734,734,734,496
|
|
20250210,112000,183874791,734,734,734,734,0
|
|
20250210,111900,183874791,734,734,734,734,1532
|
|
20250210,111800,182750303,734,734,734,734,1550
|
|
20250210,111700,181612603,735,737,737,735,4060
|
|
20250210,111600,178626383,738,738,738,738,0
|
|
20250210,111500,178626383,738,738,738,738,0
|
|
20250210,111400,178626383,738,738,738,738,0
|
|
20250210,111300,178626383,738,738,738,738,0
|
|
20250210,111200,178626383,738,738,738,738,0
|
|
20250210,111100,178626383,738,738,738,738,0
|
|
20250210,111000,178626383,738,738,738,738,116
|
|
20250210,110900,178540775,738,738,738,738,2198
|
|
20250210,110800,176918651,738,735,738,735,4323
|
|
20250210,110700,173735162,734,734,734,734,0
|
|
20250210,110600,173735162,734,734,734,734,0
|
|
20250210,110500,173735162,734,734,734,734,3
|
|
20250210,110400,173732960,734,734,734,734,4010
|
|
20250210,110300,170789620,735,735,735,735,1
|
|
20250210,110200,170788885,735,735,735,735,42
|
|
20250210,110100,170758015,735,735,735,735,600
|
|
20250210,110000,170317015,735,735,735,735,0
|
|
20250210,105900,170317015,735,735,735,735,0
|
|
20250210,105800,170317015,735,735,735,735,0
|
|
20250210,105700,170317015,735,735,735,735,0
|
|
20250210,105600,170317015,735,735,735,735,5541
|
|
20250210,105500,166244380,731,731,731,731,27
|
|
20250210,105400,166224643,731,731,731,731,8
|
|
20250210,105300,166218795,731,733,733,731,1890
|
|
20250210,105200,164835105,734,735,735,734,80
|
|
20250210,105100,164776315,735,735,735,735,1200
|
|
20250210,105000,163894315,735,734,735,734,2900
|
|
20250210,104900,161764815,735,735,735,735,0
|
|
20250210,104800,161764815,735,735,735,735,0
|
|
20250210,104700,161764815,735,735,735,735,0
|
|
20250210,104600,161764815,735,735,735,735,5145
|
|
20250210,104500,157983240,730,731,734,730,5661
|
|
20250210,104400,153834024,731,731,731,731,0
|
|
20250210,104300,153834024,731,731,731,731,1000
|
|
20250210,104200,153103024,734,734,734,734,0
|
|
20250210,104100,153103024,734,734,734,734,1000
|
|
20250210,104000,152369024,734,734,734,734,0
|
|
20250210,103900,152369024,734,734,734,734,0
|
|
20250210,103800,152369024,734,731,734,731,150
|
|
20250210,103700,152259104,731,731,731,731,1100
|
|
20250210,103600,151455004,734,734,734,734,1
|
|
20250210,103500,151454270,733,733,733,733,4929
|
|
20250210,103400,147841313,735,735,735,735,1
|
|
20250210,103300,147840578,734,734,734,734,0
|
|
20250210,103200,147840578,734,733,734,733,101
|
|
20250210,103100,147766544,732,733,733,732,600
|
|
20250210,103000,147327304,733,733,733,733,10
|
|
20250210,102900,147319974,735,735,735,735,5
|
|
20250210,102800,147316299,735,735,735,735,0
|
|
20250210,102700,147316299,735,735,735,735,763
|
|
20250210,102600,146755494,732,734,734,732,14202
|
|
20250210,102500,136356314,736,736,736,736,2
|
|
20250210,102400,136354842,737,737,737,737,0
|
|
20250210,102300,136354842,737,737,737,737,0
|
|
20250210,102200,136354842,737,737,737,737,0
|
|
20250210,102100,136354842,737,737,737,737,10
|
|
20250210,102000,136347472,737,737,737,737,0
|
|
20250210,101900,136347472,737,737,737,737,0
|
|
20250210,101800,136347472,737,737,737,737,0
|
|
20250210,101700,136347472,737,737,737,737,0
|
|
20250210,101600,136347472,737,736,737,736,12000
|
|
20250210,101500,127506393,736,736,736,734,322
|
|
20250210,101400,127270001,734,736,736,734,130
|
|
20250210,101300,127174361,736,731,736,731,3050
|
|
20250210,101200,124931416,730,736,737,730,15010
|
|
20250210,101100,113911134,737,737,737,737,1
|
|
20250210,101000,113910397,731,737,737,731,371
|
|
20250210,100900,113639190,737,737,737,737,5
|
|
20250210,100800,113635505,737,732,737,732,4401
|
|
20250210,100700,110407217,732,732,732,732,2200
|
|
20250210,100600,108796817,730,730,730,730,10
|
|
20250210,100500,108789517,727,727,727,727,0
|
|
20250210,100400,108789517,727,727,727,727,0
|
|
20250210,100300,108789517,727,727,727,727,0
|
|
20250210,100200,108789517,727,729,729,727,300
|
|
20250210,100100,108571139,730,730,730,730,2000
|
|
20250210,100000,107111139,731,731,731,731,1000
|
|
20250210,095900,106380139,732,732,732,732,0
|
|
20250210,095800,106380139,732,732,732,732,0
|
|
20250210,095700,106380139,732,732,732,732,1000
|
|
20250210,095600,105648139,733,733,733,733,25
|
|
20250210,095500,105629814,732,732,732,732,35
|
|
20250210,095400,105604194,732,732,732,732,500
|
|
20250210,095300,105238194,731,731,731,731,271
|
|
20250210,095200,105040093,731,727,731,727,6857
|
|
20250210,095100,100035333,726,726,727,726,1024
|
|
20250210,095000,99291902,726,726,726,726,1
|
|
20250210,094900,99291176,726,726,726,726,1700
|
|
20250210,094800,98056976,726,726,726,726,1593
|
|
20250210,094700,96900458,726,724,726,724,6907
|
|
20250210,094600,91899788,724,724,724,724,893
|
|
20250210,094500,91253256,724,724,724,724,0
|
|
20250210,094400,91253256,724,724,724,724,2000
|
|
20250210,094300,89805256,723,723,723,723,0
|
|
20250210,094200,89805256,723,723,723,723,351
|
|
20250210,094100,89551483,723,727,727,722,12134
|
|
20250210,094000,80789664,722,722,722,722,0
|
|
20250210,093900,80789664,722,728,728,722,6959
|
|
20250210,093800,75765208,722,725,725,722,1024
|
|
20250210,093700,75025817,722,723,723,722,694
|
|
20250210,093600,74524195,723,723,723,723,2000
|
|
20250210,093500,73078195,723,723,723,723,1000
|
|
20250210,093400,72355195,723,723,728,723,5092
|
|
20250210,093300,68673594,723,725,725,723,4444
|
|
20250210,093200,65456137,725,729,729,725,1501
|
|
20250210,093100,64366535,729,729,729,729,0
|
|
20250210,093000,64366535,729,729,729,729,1
|
|
20250210,092900,64365806,728,728,728,728,51
|
|
20250210,092800,64328678,728,725,728,725,2151
|
|
20250210,092700,62767017,726,727,727,726,103
|
|
20250210,092600,62692138,727,727,727,727,0
|
|
20250210,092500,62692138,727,727,727,727,0
|
|
20250210,092400,62692138,727,727,727,727,10
|
|
20250210,092300,62684868,724,725,725,724,600
|
|
20250210,092200,62250069,727,727,727,727,200
|
|
20250210,092100,62104669,725,725,725,725,39
|
|
20250210,092000,62076394,725,725,725,725,20
|
|
20250210,091900,62061894,725,725,725,725,5847
|
|
20250210,091800,57822819,725,725,725,725,10
|
|
20250210,091700,57815569,723,724,724,723,330
|
|
20250210,091600,57576959,724,725,725,724,7797
|
|
20250210,091500,51930281,725,726,728,725,9830
|
|
20250210,091400,44790640,727,727,727,727,99
|
|
20250210,091300,44718667,727,727,727,727,25
|
|
20250210,091200,44700492,727,726,727,726,659
|
|
20250210,091100,44221849,726,726,726,726,1063
|
|
20250210,091000,43450111,727,728,728,727,13492
|
|
20250210,090900,33635147,728,728,728,728,1342
|
|
20250210,090800,32658171,728,729,729,728,1910
|
|
20250210,090700,31266191,727,728,728,727,2025
|
|
20250210,090600,29792754,728,728,728,728,4430
|
|
20250210,090500,26567714,727,729,729,727,3047
|
|
20250210,090400,24349541,729,729,732,728,7568
|
|
20250210,090300,18830425,729,730,730,729,6051
|
|
20250210,090200,14413245,729,731,731,729,5877
|
|
20250210,090100,10123005,732,733,733,732,11450
|
|
20250210,090000,1731157,733,737,737,733,2349
|