578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183500,67079711,489,489,489,489,1137
|
|
20250211,183400,67079711,489,489,489,489,0
|
|
20250211,183300,67079711,489,489,489,489,0
|
|
20250211,183200,67079711,489,489,489,489,0
|
|
20250211,183100,67079711,489,489,489,489,0
|
|
20250211,183000,67079711,489,489,489,489,0
|
|
20250211,182900,67079711,489,489,489,489,0
|
|
20250211,182800,67079711,489,489,489,489,0
|
|
20250211,182700,67079711,489,489,489,489,0
|
|
20250211,182600,67079711,489,489,489,489,0
|
|
20250211,182500,67079711,489,489,489,489,0
|
|
20250211,182400,67079711,489,489,489,489,0
|
|
20250211,182300,67079711,489,489,489,489,0
|
|
20250211,182200,67079711,489,489,489,489,0
|
|
20250211,182100,67079711,489,489,489,489,0
|
|
20250211,182000,67079711,489,489,489,489,0
|
|
20250211,181900,67079711,489,489,489,489,0
|
|
20250211,181800,67079711,489,489,489,489,0
|
|
20250211,181700,67079711,489,489,489,489,0
|
|
20250211,181600,67079711,489,489,489,489,0
|
|
20250211,181500,67079711,489,489,489,489,0
|
|
20250211,181400,67079711,489,489,489,489,0
|
|
20250211,181300,67079711,489,489,489,489,0
|
|
20250211,181200,67079711,489,489,489,489,0
|
|
20250211,181100,67079711,489,489,489,489,0
|
|
20250211,181000,67079711,489,489,489,489,0
|
|
20250211,180900,67079711,489,489,489,489,0
|
|
20250211,180800,67079711,489,489,489,489,0
|
|
20250211,180700,67079711,489,489,489,489,0
|
|
20250211,180600,67079711,489,489,489,489,0
|
|
20250211,180500,67079711,489,489,489,489,1137
|
|
20250211,180400,67079711,489,489,489,489,0
|
|
20250211,180300,67079711,489,489,489,489,0
|
|
20250211,180200,67079711,489,489,489,489,0
|
|
20250211,180100,67079711,489,489,489,489,0
|
|
20250211,180000,67079711,489,489,489,489,0
|
|
20250211,175900,67079711,489,489,489,489,0
|
|
20250211,175800,67079711,489,489,489,489,0
|
|
20250211,175700,67079711,489,489,489,489,0
|
|
20250211,175600,67079711,489,489,489,489,0
|
|
20250211,175500,67079711,489,489,489,489,0
|
|
20250211,175400,67079711,489,489,489,489,0
|
|
20250211,175300,67079711,489,489,489,489,0
|
|
20250211,175200,67079711,489,489,489,489,0
|
|
20250211,175100,67079711,489,489,489,489,0
|
|
20250211,175000,67079711,489,489,489,489,0
|
|
20250211,174900,67079711,489,489,489,489,0
|
|
20250211,174800,67079711,489,489,489,489,0
|
|
20250211,174700,67079711,489,489,489,489,0
|
|
20250211,174600,67079711,489,489,489,489,0
|
|
20250211,174500,67079711,489,489,489,489,0
|
|
20250211,174400,67079711,489,489,489,489,0
|
|
20250211,174300,67079711,489,489,489,489,0
|
|
20250211,174200,67079711,489,489,489,489,0
|
|
20250211,174100,67079711,489,489,489,489,0
|
|
20250211,174000,67079711,489,489,489,489,0
|
|
20250211,173900,67079711,489,489,489,489,0
|
|
20250211,173800,67079711,489,489,489,489,0
|
|
20250211,173700,67079711,489,489,489,489,0
|
|
20250211,173600,67079711,489,489,489,489,0
|
|
20250211,173500,67079711,489,489,489,489,1137
|
|
20250211,173400,67079711,489,489,489,489,0
|
|
20250211,173300,67079711,489,489,489,489,0
|
|
20250211,173200,67079711,489,489,489,489,0
|
|
20250211,173100,67079711,489,489,489,489,0
|
|
20250211,173000,67079711,489,489,489,489,0
|
|
20250211,172900,67079711,489,489,489,489,0
|
|
20250211,172800,67079711,489,489,489,489,0
|
|
20250211,172700,67079711,489,489,489,489,0
|
|
20250211,172600,67079711,489,489,489,489,0
|
|
20250211,172500,67079711,489,489,489,489,0
|
|
20250211,172400,67079711,489,489,489,489,0
|
|
20250211,172300,67079711,489,489,489,489,0
|
|
20250211,172200,67079711,489,489,489,489,0
|
|
20250211,172100,67079711,489,489,489,489,0
|
|
20250211,172000,67079711,489,489,489,489,0
|
|
20250211,171900,67079711,489,489,489,489,0
|
|
20250211,171800,67079711,489,489,489,489,0
|
|
20250211,171700,67079711,489,489,489,489,0
|
|
20250211,171600,67079711,489,489,489,489,0
|
|
20250211,171500,67079711,489,489,489,489,0
|
|
20250211,171400,67079711,489,489,489,489,0
|
|
20250211,171300,67079711,489,489,489,489,0
|
|
20250211,171200,67079711,489,489,489,489,0
|
|
20250211,171100,67079711,489,489,489,489,0
|
|
20250211,171000,67079711,489,489,489,489,0
|
|
20250211,170900,67079711,489,489,489,489,0
|
|
20250211,170800,67079711,489,489,489,489,0
|
|
20250211,170700,67079711,489,489,489,489,0
|
|
20250211,170600,67079711,489,489,489,489,0
|
|
20250211,170500,67079711,489,489,489,489,1137
|
|
20250211,170400,67079711,489,489,489,489,0
|
|
20250211,170300,67079711,489,489,489,489,0
|
|
20250211,170200,67079711,489,489,489,489,0
|
|
20250211,170100,67079711,489,489,489,489,0
|
|
20250211,170000,67079711,489,489,489,489,0
|
|
20250211,165900,67079711,489,489,489,489,0
|
|
20250211,165800,67079711,489,489,489,489,0
|
|
20250211,165700,67079711,489,489,489,489,0
|
|
20250211,165600,67079711,489,489,489,489,0
|
|
20250211,165500,67079711,489,489,489,489,0
|
|
20250211,165400,67079711,489,489,489,489,0
|
|
20250211,165300,67079711,489,489,489,489,0
|
|
20250211,165200,67079711,489,489,489,489,0
|
|
20250211,165100,67079711,489,489,489,489,0
|
|
20250211,165000,67079711,489,489,489,489,0
|
|
20250211,164900,67079711,489,489,489,489,0
|
|
20250211,164800,67079711,489,489,489,489,0
|
|
20250211,164700,67079711,489,489,489,489,0
|
|
20250211,164600,67079711,489,489,489,489,0
|
|
20250211,164500,67079711,489,489,489,489,0
|
|
20250211,164400,67079711,489,489,489,489,0
|
|
20250211,164300,67079711,489,489,489,489,0
|
|
20250211,164200,67079711,489,489,489,489,0
|
|
20250211,164100,67079711,489,489,489,489,0
|
|
20250211,164000,67079711,489,489,489,489,0
|
|
20250211,163900,67079711,489,489,489,489,0
|
|
20250211,163800,67079711,489,489,489,489,0
|
|
20250211,163700,67079711,489,489,489,489,0
|
|
20250211,163600,67079711,489,489,489,489,0
|
|
20250211,163500,67079711,489,489,489,489,1137
|
|
20250211,163400,67079711,489,489,489,489,0
|
|
20250211,163300,67079711,489,489,489,489,0
|
|
20250211,163200,67079711,489,489,489,489,0
|
|
20250211,163100,67079711,489,489,489,489,0
|
|
20250211,163000,67079711,489,489,489,489,0
|
|
20250211,162900,67079711,489,489,489,489,0
|
|
20250211,162800,67079711,489,489,489,489,0
|
|
20250211,162700,67079711,489,489,489,489,0
|
|
20250211,162600,67079711,489,489,489,489,0
|
|
20250211,162500,67079711,489,489,489,489,0
|
|
20250211,162400,67079711,489,489,489,489,0
|
|
20250211,162300,67079711,489,489,489,489,0
|
|
20250211,162200,67079711,489,489,489,489,0
|
|
20250211,162100,67079711,489,489,489,489,0
|
|
20250211,162000,67079711,489,489,489,489,0
|
|
20250211,161900,67079711,489,489,489,489,0
|
|
20250211,161800,67079711,489,489,489,489,0
|
|
20250211,161700,67079711,489,489,489,489,0
|
|
20250211,161600,67079711,489,489,489,489,0
|
|
20250211,161500,67079711,489,489,489,489,0
|
|
20250211,161400,67079711,489,489,489,489,0
|
|
20250211,161300,67079711,489,489,489,489,0
|
|
20250211,161200,67079711,489,489,489,489,0
|
|
20250211,161100,67079711,489,489,489,489,0
|
|
20250211,161000,67079711,489,489,489,489,0
|
|
20250211,160900,67079711,489,489,489,489,0
|
|
20250211,160800,67079711,489,489,489,489,0
|
|
20250211,160700,67079711,489,489,489,489,0
|
|
20250211,160600,67079711,489,489,489,489,0
|
|
20250211,160500,67079711,489,489,489,489,1137
|
|
20250211,160400,67079711,489,489,489,489,0
|
|
20250211,160300,67079711,489,489,489,489,0
|
|
20250211,160200,67079711,489,489,489,489,0
|
|
20250211,160100,67079711,489,489,489,489,0
|
|
20250211,160000,67079711,489,489,489,489,0
|
|
20250211,155900,67079711,489,489,489,489,0
|
|
20250211,155800,67079711,489,489,489,489,0
|
|
20250211,155700,67079711,489,489,489,489,0
|
|
20250211,155600,67079711,489,489,489,489,0
|
|
20250211,155500,67079711,489,489,489,489,0
|
|
20250211,155400,67079711,489,489,489,489,0
|
|
20250211,155300,67079711,489,489,489,489,0
|
|
20250211,155200,67079711,489,489,489,489,0
|
|
20250211,155100,67079711,489,489,489,489,0
|
|
20250211,155000,67079711,489,489,489,489,0
|
|
20250211,154900,67079711,489,489,489,489,0
|
|
20250211,154800,67079711,489,489,489,489,0
|
|
20250211,154700,67079711,489,489,489,489,0
|
|
20250211,154600,67079711,489,489,489,489,0
|
|
20250211,154500,67079711,489,489,489,489,0
|
|
20250211,154400,67079711,489,489,489,489,0
|
|
20250211,154300,67079711,489,489,489,489,0
|
|
20250211,154200,67079711,489,489,489,489,0
|
|
20250211,154100,67079711,489,489,489,489,0
|
|
20250211,154000,67079711,489,489,489,489,0
|
|
20250211,153900,67079711,489,489,489,489,0
|
|
20250211,153800,67079711,489,489,489,489,0
|
|
20250211,153700,67079711,489,489,489,489,0
|
|
20250211,153600,67079711,489,489,489,489,0
|
|
20250211,153500,67079711,489,489,489,489,1137
|
|
20250211,153400,67079711,489,489,489,489,0
|
|
20250211,153300,67079711,489,489,489,489,0
|
|
20250211,153200,67079711,489,489,489,489,0
|
|
20250211,153100,67079711,489,489,489,489,0
|
|
20250211,153000,67079711,489,489,489,489,1137
|
|
20250211,152900,66523718,489,489,489,489,0
|
|
20250211,152800,66523718,489,489,489,489,0
|
|
20250211,152700,66523718,489,489,489,489,0
|
|
20250211,152600,66523718,489,489,489,489,0
|
|
20250211,152500,66523718,489,489,489,489,0
|
|
20250211,152400,66523718,489,489,489,489,0
|
|
20250211,152300,66523718,489,489,489,489,0
|
|
20250211,152200,66523718,489,489,489,489,0
|
|
20250211,152100,66523718,489,489,489,489,0
|
|
20250211,152000,66523718,489,489,489,489,0
|
|
20250211,151900,66523718,489,489,489,489,1
|
|
20250211,151800,66523229,488,488,488,488,1
|
|
20250211,151700,66522741,488,489,489,488,10
|
|
20250211,151600,66517860,489,490,490,489,26
|
|
20250211,151500,66505126,490,490,490,490,58
|
|
20250211,151400,66476706,489,488,489,488,361
|
|
20250211,151300,66300218,488,488,488,488,127
|
|
20250211,151200,66238242,489,489,489,489,0
|
|
20250211,151100,66238242,489,489,489,489,547
|
|
20250211,151000,65970759,489,489,489,489,0
|
|
20250211,150900,65970759,489,489,489,489,10
|
|
20250211,150800,65965869,488,488,488,488,347
|
|
20250211,150700,65796533,488,488,488,488,0
|
|
20250211,150600,65796533,488,488,488,488,0
|
|
20250211,150500,65796533,488,488,488,488,131
|
|
20250211,150400,65732605,488,488,488,488,1180
|
|
20250211,150300,65156765,487,487,487,487,200
|
|
20250211,150200,65059365,487,487,487,487,137
|
|
20250211,150100,64992646,487,487,487,487,0
|
|
20250211,150000,64992646,487,487,487,487,0
|
|
20250211,145900,64992646,487,487,487,487,0
|
|
20250211,145800,64992646,487,487,487,487,193
|
|
20250211,145700,64898655,487,487,487,487,0
|
|
20250211,145600,64898655,487,487,487,487,0
|
|
20250211,145500,64898655,487,487,487,487,0
|
|
20250211,145400,64898655,487,487,487,487,0
|
|
20250211,145300,64898655,487,487,487,487,0
|
|
20250211,145200,64898655,487,487,487,487,136
|
|
20250211,145100,64832423,487,487,487,487,0
|
|
20250211,145000,64832423,487,487,487,487,0
|
|
20250211,144900,64832423,487,487,487,487,0
|
|
20250211,144800,64832423,487,487,487,487,0
|
|
20250211,144700,64832423,487,487,487,487,10
|
|
20250211,144600,64827553,487,487,487,487,0
|
|
20250211,144500,64827553,487,487,487,487,0
|
|
20250211,144400,64827553,487,487,487,487,61
|
|
20250211,144300,64797846,487,487,487,487,0
|
|
20250211,144200,64797846,487,487,487,487,0
|
|
20250211,144100,64797846,487,487,487,487,0
|
|
20250211,144000,64797846,487,487,487,487,0
|
|
20250211,143900,64797846,487,487,487,487,0
|
|
20250211,143800,64797846,487,487,487,487,0
|
|
20250211,143700,64797846,487,487,487,487,0
|
|
20250211,143600,64797846,487,487,487,487,0
|
|
20250211,143500,64797846,487,487,487,487,0
|
|
20250211,143400,64797846,487,487,487,487,0
|
|
20250211,143300,64797846,487,487,487,487,1
|
|
20250211,143200,64797359,487,487,487,487,0
|
|
20250211,143100,64797359,487,487,487,487,0
|
|
20250211,143000,64797359,487,487,487,487,0
|
|
20250211,142900,64797359,487,487,487,487,0
|
|
20250211,142800,64797359,487,487,487,487,0
|
|
20250211,142700,64797359,487,487,487,487,0
|
|
20250211,142600,64797359,487,487,487,487,0
|
|
20250211,142500,64797359,487,487,487,487,0
|
|
20250211,142400,64797359,487,487,487,487,0
|
|
20250211,142300,64797359,487,487,487,487,0
|
|
20250211,142200,64797359,487,487,487,487,0
|
|
20250211,142100,64797359,487,487,487,487,0
|
|
20250211,142000,64797359,487,487,487,487,0
|
|
20250211,141900,64797359,487,487,487,487,0
|
|
20250211,141800,64797359,487,487,487,487,0
|
|
20250211,141700,64797359,487,487,487,487,0
|
|
20250211,141600,64797359,487,487,487,487,0
|
|
20250211,141500,64797359,487,487,487,487,0
|
|
20250211,141400,64797359,487,487,487,487,0
|
|
20250211,141300,64797359,487,487,487,487,0
|
|
20250211,141200,64797359,487,487,487,487,0
|
|
20250211,141100,64797359,487,487,487,487,0
|
|
20250211,141000,64797359,487,487,487,487,0
|
|
20250211,140900,64797359,487,487,487,487,2
|
|
20250211,140800,64796385,487,487,487,487,0
|
|
20250211,140700,64796385,487,487,487,487,0
|
|
20250211,140600,64796385,487,487,487,487,0
|
|
20250211,140500,64796385,487,487,487,487,0
|
|
20250211,140400,64796385,487,487,487,487,1
|
|
20250211,140300,64795898,488,488,488,488,0
|
|
20250211,140200,64795898,488,488,488,488,0
|
|
20250211,140100,64795898,488,488,488,488,0
|
|
20250211,140000,64795898,488,488,488,488,0
|
|
20250211,135900,64795898,488,488,488,488,0
|
|
20250211,135800,64795898,488,488,488,488,0
|
|
20250211,135700,64795898,488,488,488,488,0
|
|
20250211,135600,64795898,488,488,488,488,0
|
|
20250211,135500,64795898,488,488,488,488,0
|
|
20250211,135400,64795898,488,488,488,488,0
|
|
20250211,135300,64795898,488,488,488,488,0
|
|
20250211,135200,64795898,488,488,488,488,0
|
|
20250211,135100,64795898,488,488,488,488,55
|
|
20250211,135000,64769058,488,488,488,488,0
|
|
20250211,134900,64769058,488,488,488,488,560
|
|
20250211,134800,64495778,487,487,487,487,0
|
|
20250211,134700,64495778,487,487,487,487,0
|
|
20250211,134600,64495778,487,487,487,487,0
|
|
20250211,134500,64495778,487,487,487,487,0
|
|
20250211,134400,64495778,487,487,487,487,0
|
|
20250211,134300,64495778,487,487,487,487,154
|
|
20250211,134200,64420780,486,486,486,486,0
|
|
20250211,134100,64420780,486,486,486,486,0
|
|
20250211,134000,64420780,486,486,486,486,0
|
|
20250211,133900,64420780,486,486,486,486,0
|
|
20250211,133800,64420780,486,486,486,486,0
|
|
20250211,133700,64420780,486,486,486,486,0
|
|
20250211,133600,64420780,486,486,486,486,1250
|
|
20250211,133500,63813280,484,484,484,484,0
|
|
20250211,133400,63813280,484,484,484,484,2300
|
|
20250211,133300,62700080,484,484,484,484,0
|
|
20250211,133200,62700080,484,484,484,484,0
|
|
20250211,133100,62700080,484,484,484,484,0
|
|
20250211,133000,62700080,484,484,484,484,0
|
|
20250211,132900,62700080,484,484,484,484,0
|
|
20250211,132800,62700080,484,484,484,484,0
|
|
20250211,132700,62700080,484,484,484,484,0
|
|
20250211,132600,62700080,484,484,484,484,0
|
|
20250211,132500,62700080,484,484,484,484,0
|
|
20250211,132400,62700080,484,484,484,484,0
|
|
20250211,132300,62700080,484,484,484,484,0
|
|
20250211,132200,62700080,484,484,484,484,0
|
|
20250211,132100,62700080,484,484,484,484,0
|
|
20250211,132000,62700080,484,484,484,484,0
|
|
20250211,131900,62700080,484,484,484,484,0
|
|
20250211,131800,62700080,484,484,484,484,0
|
|
20250211,131700,62700080,484,484,484,484,0
|
|
20250211,131600,62700080,484,484,484,484,0
|
|
20250211,131500,62700080,484,484,484,484,0
|
|
20250211,131400,62700080,484,484,484,484,300
|
|
20250211,131300,62554880,486,486,486,486,21
|
|
20250211,131200,62544674,484,484,484,484,0
|
|
20250211,131100,62544674,484,484,484,484,0
|
|
20250211,131000,62544674,484,484,484,484,0
|
|
20250211,130900,62544674,484,484,484,484,0
|
|
20250211,130800,62544674,484,484,484,484,0
|
|
20250211,130700,62544674,484,484,484,484,0
|
|
20250211,130600,62544674,484,484,484,484,0
|
|
20250211,130500,62544674,484,484,484,484,0
|
|
20250211,130400,62544674,484,484,484,484,0
|
|
20250211,130300,62544674,484,484,484,484,0
|
|
20250211,130200,62544674,484,484,484,484,503
|
|
20250211,130100,62301222,485,485,485,485,0
|
|
20250211,130000,62301222,485,485,485,485,379
|
|
20250211,125900,62117407,485,485,485,485,0
|
|
20250211,125800,62117407,485,485,485,485,0
|
|
20250211,125700,62117407,485,486,486,485,250
|
|
20250211,125600,61996057,485,485,485,485,0
|
|
20250211,125500,61996057,485,485,485,485,683
|
|
20250211,125400,61664802,485,485,485,485,0
|
|
20250211,125300,61664802,485,485,485,485,0
|
|
20250211,125200,61664802,485,485,485,485,588
|
|
20250211,125100,61379622,485,485,485,485,0
|
|
20250211,125000,61379622,485,485,485,485,685
|
|
20250211,124900,61047397,484,484,484,484,0
|
|
20250211,124800,61047397,484,484,484,484,0
|
|
20250211,124700,61047397,484,484,484,484,586
|
|
20250211,124600,60763773,485,485,485,485,0
|
|
20250211,124500,60763773,485,485,485,485,0
|
|
20250211,124400,60763773,485,485,485,485,696
|
|
20250211,124300,60426213,485,485,485,485,0
|
|
20250211,124200,60426213,485,485,485,485,575
|
|
20250211,124100,60147338,485,485,485,485,0
|
|
20250211,124000,60147338,485,485,485,485,0
|
|
20250211,123900,60147338,485,485,485,485,752
|
|
20250211,123800,59782618,485,485,485,485,0
|
|
20250211,123700,59782618,485,485,485,485,519
|
|
20250211,123600,59530903,485,485,485,485,0
|
|
20250211,123500,59530903,485,485,485,485,0
|
|
20250211,123400,59530903,485,486,486,485,689
|
|
20250211,123300,59196737,485,485,485,485,0
|
|
20250211,123200,59196737,485,485,485,485,583
|
|
20250211,123100,58913982,485,485,485,485,0
|
|
20250211,123000,58913982,485,485,485,485,5
|
|
20250211,122900,58911557,485,485,485,485,735
|
|
20250211,122800,58555082,485,485,485,485,300
|
|
20250211,122700,58409582,485,485,485,485,0
|
|
20250211,122600,58409582,485,485,485,485,536
|
|
20250211,122500,58149622,486,486,486,486,3
|
|
20250211,122400,58148164,485,486,486,485,958
|
|
20250211,122300,57683301,485,485,485,485,0
|
|
20250211,122200,57683301,485,485,485,485,361
|
|
20250211,122100,57508216,484,484,484,484,546
|
|
20250211,122000,57243952,484,484,484,484,0
|
|
20250211,121900,57243952,484,484,484,484,683
|
|
20250211,121800,56913380,484,484,484,484,0
|
|
20250211,121700,56913380,484,484,484,484,0
|
|
20250211,121600,56913380,484,484,484,484,588
|
|
20250211,121500,56628788,484,484,484,484,99
|
|
20250211,121400,56580872,484,484,484,484,832
|
|
20250211,121300,56178184,485,485,485,485,0
|
|
20250211,121200,56178184,485,485,485,485,0
|
|
20250211,121100,56178184,485,485,485,485,101
|
|
20250211,121000,56129199,484,484,484,484,0
|
|
20250211,120900,56129199,484,484,484,484,110
|
|
20250211,120800,56075959,484,484,484,484,646
|
|
20250211,120700,55763295,486,484,486,484,18
|
|
20250211,120600,55754581,484,484,484,484,626
|
|
20250211,120500,55451597,484,484,484,484,0
|
|
20250211,120400,55451597,484,484,484,484,0
|
|
20250211,120300,55451597,484,484,484,484,785
|
|
20250211,120200,55071657,485,485,485,485,0
|
|
20250211,120100,55071657,485,485,485,485,776
|
|
20250211,120000,54695297,485,485,485,485,0
|
|
20250211,115900,54695297,485,485,485,485,0
|
|
20250211,115800,54695297,485,485,485,485,746
|
|
20250211,115700,54333487,486,486,486,486,500
|
|
20250211,115600,54090487,485,485,485,485,0
|
|
20250211,115500,54090487,485,485,485,485,525
|
|
20250211,115400,53835862,485,485,485,485,0
|
|
20250211,115300,53835862,485,486,486,485,654
|
|
20250211,115200,53518662,485,485,485,485,0
|
|
20250211,115100,53518662,485,485,485,485,0
|
|
20250211,115000,53518662,485,485,485,485,627
|
|
20250211,114900,53214567,486,486,486,486,0
|
|
20250211,114800,53214567,486,485,486,485,756
|
|
20250211,114700,52847906,485,485,485,485,0
|
|
20250211,114600,52847906,485,485,485,485,0
|
|
20250211,114500,52847906,485,485,485,485,568
|
|
20250211,114400,52572426,486,486,486,486,0
|
|
20250211,114300,52572426,486,486,486,486,1
|
|
20250211,114200,52571940,486,488,488,486,461
|
|
20250211,114100,52347892,485,485,485,485,0
|
|
20250211,114000,52347892,485,485,485,485,470
|
|
20250211,113900,52119942,486,486,486,486,0
|
|
20250211,113800,52119942,486,486,486,486,0
|
|
20250211,113700,52119942,486,486,486,486,805
|
|
20250211,113600,51728712,486,486,486,486,0
|
|
20250211,113500,51728712,486,486,486,486,466
|
|
20250211,113400,51502236,485,485,485,485,0
|
|
20250211,113300,51502236,485,485,485,485,0
|
|
20250211,113200,51502236,485,485,485,485,715
|
|
20250211,113100,51155461,486,486,486,486,0
|
|
20250211,113000,51155461,486,486,486,486,556
|
|
20250211,112900,50885245,488,487,488,487,490
|
|
20250211,112800,50646149,485,485,485,485,0
|
|
20250211,112700,50646149,485,485,485,485,718
|
|
20250211,112600,50297919,486,486,486,486,0
|
|
20250211,112500,50297919,486,485,486,485,2053
|
|
20250211,112400,49300714,485,485,485,485,1
|
|
20250211,112300,49300229,485,485,485,485,0
|
|
20250211,112200,49300229,485,485,485,485,683
|
|
20250211,112100,48968974,485,485,485,485,0
|
|
20250211,112000,48968974,485,485,485,485,0
|
|
20250211,111900,48968974,485,485,485,485,588
|
|
20250211,111800,48683794,485,485,485,485,2786
|
|
20250211,111700,47332584,485,485,485,485,688
|
|
20250211,111600,46998904,485,485,485,485,0
|
|
20250211,111500,46998904,485,485,485,485,0
|
|
20250211,111400,46998904,485,485,485,485,583
|
|
20250211,111300,46716149,485,485,485,485,0
|
|
20250211,111200,46716149,485,485,485,485,749
|
|
20250211,111100,46352884,485,485,485,485,0
|
|
20250211,111000,46352884,485,485,485,485,0
|
|
20250211,110900,46352884,485,485,485,485,552
|
|
20250211,110800,46085164,486,486,486,486,0
|
|
20250211,110700,46085164,486,486,486,486,0
|
|
20250211,110600,46085164,486,486,486,486,25
|
|
20250211,110500,46073014,486,486,486,486,0
|
|
20250211,110400,46073014,486,485,486,485,1318
|
|
20250211,110300,45433059,485,485,485,485,0
|
|
20250211,110200,45433059,485,485,485,485,0
|
|
20250211,110100,45433059,485,485,485,485,670
|
|
20250211,110000,45108109,485,485,485,485,0
|
|
20250211,105900,45108109,485,485,485,485,601
|
|
20250211,105800,44816624,485,485,485,485,0
|
|
20250211,105700,44816624,485,485,485,485,0
|
|
20250211,105600,44816624,485,485,485,485,688
|
|
20250211,105500,44482944,485,485,485,485,0
|
|
20250211,105400,44482944,485,485,485,485,583
|
|
20250211,105300,44200189,486,486,486,486,0
|
|
20250211,105200,44200189,486,486,486,486,0
|
|
20250211,105100,44200189,486,486,486,486,2
|
|
20250211,105000,44199217,485,485,485,485,0
|
|
20250211,104900,44199217,485,485,485,485,0
|
|
20250211,104800,44199217,485,485,485,485,544
|
|
20250211,104700,43935377,487,487,487,487,0
|
|
20250211,104600,43935377,487,485,487,485,1701
|
|
20250211,104500,43108545,485,485,485,485,600
|
|
20250211,104400,42817545,485,485,485,485,0
|
|
20250211,104300,42817545,485,485,485,485,570
|
|
20250211,104200,42541095,485,485,485,485,0
|
|
20250211,104100,42541095,485,485,485,485,673
|
|
20250211,104000,42214690,486,486,486,486,0
|
|
20250211,103900,42214690,486,486,486,486,0
|
|
20250211,103800,42214690,486,485,486,485,614
|
|
20250211,103700,41916884,485,485,485,485,0
|
|
20250211,103600,41916884,485,485,485,485,734
|
|
20250211,103500,41560894,485,485,485,485,0
|
|
20250211,103400,41560894,485,485,485,485,0
|
|
20250211,103300,41560894,485,485,485,485,537
|
|
20250211,103200,41300449,486,486,486,486,0
|
|
20250211,103100,41300449,486,486,486,486,0
|
|
20250211,103000,41300449,486,486,486,486,534
|
|
20250211,102900,41040925,486,486,486,486,0
|
|
20250211,102800,41040925,486,486,486,486,568
|
|
20250211,102700,40764877,486,486,486,486,0
|
|
20250211,102600,40764877,486,486,486,486,0
|
|
20250211,102500,40764877,486,486,486,486,651
|
|
20250211,102400,40448491,485,485,485,485,0
|
|
20250211,102300,40448491,485,485,485,485,620
|
|
20250211,102200,40147791,485,485,485,485,0
|
|
20250211,102100,40147791,485,485,485,485,0
|
|
20250211,102000,40147791,485,485,485,485,677
|
|
20250211,101900,39819446,485,485,485,485,100
|
|
20250211,101800,39770946,485,485,487,485,5331
|
|
20250211,101700,37177525,485,485,485,485,21
|
|
20250211,101600,37167340,486,486,486,486,0
|
|
20250211,101500,37167340,486,486,486,486,3
|
|
20250211,101400,37165882,485,485,485,485,0
|
|
20250211,101300,37165882,485,485,485,485,0
|
|
20250211,101200,37165882,485,486,488,485,5912
|
|
20250211,101100,34283541,485,485,485,485,145
|
|
20250211,101000,34213216,485,485,485,485,606
|
|
20250211,100900,33919306,486,486,486,486,0
|
|
20250211,100800,33919306,486,486,486,486,0
|
|
20250211,100700,33919306,486,484,486,484,621
|
|
20250211,100600,33618600,485,485,485,485,201
|
|
20250211,100500,33521115,485,484,485,484,910
|
|
20250211,100400,33080473,485,485,485,485,0
|
|
20250211,100300,33080473,485,485,485,485,17
|
|
20250211,100200,33072228,485,485,485,485,101
|
|
20250211,100100,33023243,485,485,485,485,200
|
|
20250211,100000,32926243,485,485,485,485,400
|
|
20250211,095900,32732243,485,485,485,485,99
|
|
20250211,095800,32684228,485,485,485,485,0
|
|
20250211,095700,32684228,485,486,486,485,561
|
|
20250211,095600,32412138,484,484,484,484,3849
|
|
20250211,095500,30549222,484,485,485,484,6151
|
|
20250211,095400,27571167,485,486,486,484,10728
|
|
20250211,095300,22367539,486,486,486,486,0
|
|
20250211,095200,22367539,486,486,486,486,544
|
|
20250211,095100,22103155,486,486,486,486,0
|
|
20250211,095000,22103155,486,486,486,486,0
|
|
20250211,094900,22103155,486,488,488,486,721
|
|
20250211,094800,21752747,486,486,486,486,0
|
|
20250211,094700,21752747,486,486,486,486,551
|
|
20250211,094600,21484961,488,488,488,488,100
|
|
20250211,094500,21436161,486,486,486,486,0
|
|
20250211,094400,21436161,486,486,486,486,635
|
|
20250211,094300,21127551,489,489,489,489,0
|
|
20250211,094200,21127551,489,489,489,489,0
|
|
20250211,094100,21127551,489,489,489,489,0
|
|
20250211,094000,21127551,489,489,489,489,1
|
|
20250211,093900,21127062,488,488,488,488,3
|
|
20250211,093800,21125598,488,487,488,487,11
|
|
20250211,093700,21120231,486,486,486,486,23294
|
|
20250211,093600,9799347,485,485,485,485,1
|
|
20250211,093500,9798862,482,485,485,482,12051
|
|
20250211,093400,3979007,486,486,486,486,103
|
|
20250211,093300,3928949,486,486,486,486,618
|
|
20250211,093200,3628601,491,491,491,491,0
|
|
20250211,093100,3628601,491,490,491,490,2000
|
|
20250211,093000,2647163,486,486,486,486,0
|
|
20250211,092900,2647163,486,486,486,486,0
|
|
20250211,092800,2647163,486,486,486,486,0
|
|
20250211,092700,2647163,486,486,486,486,0
|
|
20250211,092600,2647163,486,486,486,486,0
|
|
20250211,092500,2647163,486,486,486,486,0
|
|
20250211,092400,2647163,486,486,486,486,0
|
|
20250211,092300,2647163,486,486,486,486,2334
|
|
20250211,092200,1512839,486,486,486,486,666
|
|
20250211,092100,1189163,491,491,491,491,0
|
|
20250211,092000,1189163,491,491,491,491,0
|
|
20250211,091900,1189163,491,490,491,490,300
|
|
20250211,091800,1041924,486,487,487,486,100
|
|
20250211,091700,993318,488,488,488,488,0
|
|
20250211,091600,993318,488,488,488,488,0
|
|
20250211,091500,993318,488,488,488,487,1874
|
|
20250211,091400,80518,491,491,491,491,0
|
|
20250211,091300,80518,491,491,491,491,0
|
|
20250211,091200,80518,491,491,491,491,0
|
|
20250211,091100,80518,491,491,491,491,0
|
|
20250211,091000,80518,491,491,491,491,0
|
|
20250211,090900,80518,491,491,491,491,0
|
|
20250211,090800,80518,491,491,491,491,0
|
|
20250211,090700,80518,491,491,491,491,0
|
|
20250211,090600,80518,491,491,491,491,1
|
|
20250211,090500,80027,489,489,489,489,0
|
|
20250211,090400,80027,489,489,489,489,0
|
|
20250211,090300,80027,489,489,489,489,0
|
|
20250211,090200,80027,489,491,491,489,53
|
|
20250211,090100,54010,491,491,491,491,0
|
|
20250211,090000,54010,491,491,491,491,110
|