578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,183500,25274659,482,482,482,482,2887
|
|
20250212,183400,25274659,482,482,482,482,0
|
|
20250212,183300,25274659,482,482,482,482,0
|
|
20250212,183200,25274659,482,482,482,482,0
|
|
20250212,183100,25274659,482,482,482,482,0
|
|
20250212,183000,25274659,482,482,482,482,0
|
|
20250212,182900,25274659,482,482,482,482,0
|
|
20250212,182800,25274659,482,482,482,482,0
|
|
20250212,182700,25274659,482,482,482,482,0
|
|
20250212,182600,25274659,482,482,482,482,0
|
|
20250212,182500,25274659,482,482,482,482,0
|
|
20250212,182400,25274659,482,482,482,482,0
|
|
20250212,182300,25274659,482,482,482,482,0
|
|
20250212,182200,25274659,482,482,482,482,0
|
|
20250212,182100,25274659,482,482,482,482,0
|
|
20250212,182000,25274659,482,482,482,482,0
|
|
20250212,181900,25274659,482,482,482,482,0
|
|
20250212,181800,25274659,482,482,482,482,0
|
|
20250212,181700,25274659,482,482,482,482,0
|
|
20250212,181600,25274659,482,482,482,482,0
|
|
20250212,181500,25274659,482,482,482,482,0
|
|
20250212,181400,25274659,482,482,482,482,0
|
|
20250212,181300,25274659,482,482,482,482,0
|
|
20250212,181200,25274659,482,482,482,482,0
|
|
20250212,181100,25274659,482,482,482,482,0
|
|
20250212,181000,25274659,482,482,482,482,0
|
|
20250212,180900,25274659,482,482,482,482,0
|
|
20250212,180800,25274659,482,482,482,482,0
|
|
20250212,180700,25274659,482,482,482,482,0
|
|
20250212,180600,25274659,482,482,482,482,0
|
|
20250212,180500,25274659,482,482,482,482,2887
|
|
20250212,180400,25274659,482,482,482,482,0
|
|
20250212,180300,25274659,482,482,482,482,0
|
|
20250212,180200,25274659,482,482,482,482,0
|
|
20250212,180100,25274659,482,482,482,482,0
|
|
20250212,180000,25274659,482,482,482,482,0
|
|
20250212,175900,25274659,482,482,482,482,0
|
|
20250212,175800,25274659,482,482,482,482,0
|
|
20250212,175700,25274659,482,482,482,482,0
|
|
20250212,175600,25274659,482,482,482,482,0
|
|
20250212,175500,25274659,482,482,482,482,0
|
|
20250212,175400,25274659,482,482,482,482,0
|
|
20250212,175300,25274659,482,482,482,482,0
|
|
20250212,175200,25274659,482,482,482,482,0
|
|
20250212,175100,25274659,482,482,482,482,0
|
|
20250212,175000,25274659,482,482,482,482,0
|
|
20250212,174900,25274659,482,482,482,482,0
|
|
20250212,174800,25274659,482,482,482,482,0
|
|
20250212,174700,25274659,482,482,482,482,0
|
|
20250212,174600,25274659,482,482,482,482,0
|
|
20250212,174500,25274659,482,482,482,482,0
|
|
20250212,174400,25274659,482,482,482,482,0
|
|
20250212,174300,25274659,482,482,482,482,0
|
|
20250212,174200,25274659,482,482,482,482,0
|
|
20250212,174100,25274659,482,482,482,482,0
|
|
20250212,174000,25274659,482,482,482,482,0
|
|
20250212,173900,25274659,482,482,482,482,0
|
|
20250212,173800,25274659,482,482,482,482,0
|
|
20250212,173700,25274659,482,482,482,482,0
|
|
20250212,173600,25274659,482,482,482,482,0
|
|
20250212,173500,25274659,482,482,482,482,2887
|
|
20250212,173400,25274659,482,482,482,482,0
|
|
20250212,173300,25274659,482,482,482,482,0
|
|
20250212,173200,25274659,482,482,482,482,0
|
|
20250212,173100,25274659,482,482,482,482,0
|
|
20250212,173000,25274659,482,482,482,482,0
|
|
20250212,172900,25274659,482,482,482,482,0
|
|
20250212,172800,25274659,482,482,482,482,0
|
|
20250212,172700,25274659,482,482,482,482,0
|
|
20250212,172600,25274659,482,482,482,482,0
|
|
20250212,172500,25274659,482,482,482,482,0
|
|
20250212,172400,25274659,482,482,482,482,0
|
|
20250212,172300,25274659,482,482,482,482,0
|
|
20250212,172200,25274659,482,482,482,482,0
|
|
20250212,172100,25274659,482,482,482,482,0
|
|
20250212,172000,25274659,482,482,482,482,0
|
|
20250212,171900,25274659,482,482,482,482,0
|
|
20250212,171800,25274659,482,482,482,482,0
|
|
20250212,171700,25274659,482,482,482,482,0
|
|
20250212,171600,25274659,482,482,482,482,0
|
|
20250212,171500,25274659,482,482,482,482,0
|
|
20250212,171400,25274659,482,482,482,482,0
|
|
20250212,171300,25274659,482,482,482,482,0
|
|
20250212,171200,25274659,482,482,482,482,0
|
|
20250212,171100,25274659,482,482,482,482,0
|
|
20250212,171000,25274659,482,482,482,482,0
|
|
20250212,170900,25274659,482,482,482,482,0
|
|
20250212,170800,25274659,482,482,482,482,0
|
|
20250212,170700,25274659,482,482,482,482,0
|
|
20250212,170600,25274659,482,482,482,482,0
|
|
20250212,170500,25274659,482,482,482,482,2887
|
|
20250212,170400,25274659,482,482,482,482,0
|
|
20250212,170300,25274659,482,482,482,482,0
|
|
20250212,170200,25274659,482,482,482,482,0
|
|
20250212,170100,25274659,482,482,482,482,0
|
|
20250212,170000,25274659,482,482,482,482,0
|
|
20250212,165900,25274659,482,482,482,482,0
|
|
20250212,165800,25274659,482,482,482,482,0
|
|
20250212,165700,25274659,482,482,482,482,0
|
|
20250212,165600,25274659,482,482,482,482,0
|
|
20250212,165500,25274659,482,482,482,482,0
|
|
20250212,165400,25274659,482,482,482,482,0
|
|
20250212,165300,25274659,482,482,482,482,0
|
|
20250212,165200,25274659,482,482,482,482,0
|
|
20250212,165100,25274659,482,482,482,482,0
|
|
20250212,165000,25274659,482,482,482,482,0
|
|
20250212,164900,25274659,482,482,482,482,0
|
|
20250212,164800,25274659,482,482,482,482,0
|
|
20250212,164700,25274659,482,482,482,482,0
|
|
20250212,164600,25274659,482,482,482,482,0
|
|
20250212,164500,25274659,482,482,482,482,0
|
|
20250212,164400,25274659,482,482,482,482,0
|
|
20250212,164300,25274659,482,482,482,482,0
|
|
20250212,164200,25274659,482,482,482,482,0
|
|
20250212,164100,25274659,482,482,482,482,0
|
|
20250212,164000,25274659,482,482,482,482,0
|
|
20250212,163900,25274659,482,482,482,482,0
|
|
20250212,163800,25274659,482,482,482,482,0
|
|
20250212,163700,25274659,482,482,482,482,0
|
|
20250212,163600,25274659,482,482,482,482,0
|
|
20250212,163500,25274659,482,482,482,482,2887
|
|
20250212,163400,25274659,482,482,482,482,0
|
|
20250212,163300,25274659,482,482,482,482,0
|
|
20250212,163200,25274659,482,482,482,482,0
|
|
20250212,163100,25274659,482,482,482,482,0
|
|
20250212,163000,25274659,482,482,482,482,0
|
|
20250212,162900,25274659,482,482,482,482,0
|
|
20250212,162800,25274659,482,482,482,482,0
|
|
20250212,162700,25274659,482,482,482,482,0
|
|
20250212,162600,25274659,482,482,482,482,0
|
|
20250212,162500,25274659,482,482,482,482,0
|
|
20250212,162400,25274659,482,482,482,482,0
|
|
20250212,162300,25274659,482,482,482,482,0
|
|
20250212,162200,25274659,482,482,482,482,0
|
|
20250212,162100,25274659,482,482,482,482,0
|
|
20250212,162000,25274659,482,482,482,482,0
|
|
20250212,161900,25274659,482,482,482,482,0
|
|
20250212,161800,25274659,482,482,482,482,0
|
|
20250212,161700,25274659,482,482,482,482,0
|
|
20250212,161600,25274659,482,482,482,482,0
|
|
20250212,161500,25274659,482,482,482,482,0
|
|
20250212,161400,25274659,482,482,482,482,0
|
|
20250212,161300,25274659,482,482,482,482,0
|
|
20250212,161200,25274659,482,482,482,482,0
|
|
20250212,161100,25274659,482,482,482,482,0
|
|
20250212,161000,25274659,482,482,482,482,0
|
|
20250212,160900,25274659,482,482,482,482,0
|
|
20250212,160800,25274659,482,482,482,482,0
|
|
20250212,160700,25274659,482,482,482,482,0
|
|
20250212,160600,25274659,482,482,482,482,0
|
|
20250212,160500,25274659,482,482,482,482,2887
|
|
20250212,160400,25274659,482,482,482,482,0
|
|
20250212,160300,25274659,482,482,482,482,0
|
|
20250212,160200,25274659,482,482,482,482,0
|
|
20250212,160100,25274659,482,482,482,482,0
|
|
20250212,160000,25274659,482,482,482,482,0
|
|
20250212,155900,25274659,482,482,482,482,0
|
|
20250212,155800,25274659,482,482,482,482,0
|
|
20250212,155700,25274659,482,482,482,482,0
|
|
20250212,155600,25274659,482,482,482,482,0
|
|
20250212,155500,25274659,482,482,482,482,0
|
|
20250212,155400,25274659,482,482,482,482,0
|
|
20250212,155300,25274659,482,482,482,482,0
|
|
20250212,155200,25274659,482,482,482,482,0
|
|
20250212,155100,25274659,482,482,482,482,0
|
|
20250212,155000,25274659,482,482,482,482,0
|
|
20250212,154900,25274659,482,482,482,482,0
|
|
20250212,154800,25274659,482,482,482,482,0
|
|
20250212,154700,25274659,482,482,482,482,0
|
|
20250212,154600,25274659,482,482,482,482,0
|
|
20250212,154500,25274659,482,482,482,482,0
|
|
20250212,154400,25274659,482,482,482,482,0
|
|
20250212,154300,25274659,482,482,482,482,0
|
|
20250212,154200,25274659,482,482,482,482,0
|
|
20250212,154100,25274659,482,482,482,482,0
|
|
20250212,154000,25274659,482,482,482,482,0
|
|
20250212,153900,25274659,482,482,482,482,0
|
|
20250212,153800,25274659,482,482,482,482,0
|
|
20250212,153700,25274659,482,482,482,482,0
|
|
20250212,153600,25274659,482,482,482,482,0
|
|
20250212,153500,25274659,482,482,482,482,2887
|
|
20250212,153400,25274659,482,482,482,482,0
|
|
20250212,153300,25274659,482,482,482,482,0
|
|
20250212,153200,25274659,482,482,482,482,0
|
|
20250212,153100,25274659,482,482,482,482,0
|
|
20250212,153000,25274659,482,482,482,482,2887
|
|
20250212,152900,23883125,486,486,486,486,0
|
|
20250212,152800,23883125,486,486,486,486,0
|
|
20250212,152700,23883125,486,486,486,486,0
|
|
20250212,152600,23883125,486,486,486,486,0
|
|
20250212,152500,23883125,486,486,486,486,0
|
|
20250212,152400,23883125,486,486,486,486,0
|
|
20250212,152300,23883125,486,486,486,486,0
|
|
20250212,152200,23883125,486,486,486,486,0
|
|
20250212,152100,23883125,486,486,486,486,0
|
|
20250212,152000,23883125,486,486,486,486,0
|
|
20250212,151900,23883125,486,486,486,486,0
|
|
20250212,151800,23883125,486,486,486,486,0
|
|
20250212,151700,23883125,486,486,486,486,0
|
|
20250212,151600,23883125,486,486,486,486,2
|
|
20250212,151500,23882153,484,484,484,484,0
|
|
20250212,151400,23882153,484,484,484,484,0
|
|
20250212,151300,23882153,484,484,484,484,0
|
|
20250212,151200,23882153,484,484,484,484,0
|
|
20250212,151100,23882153,484,484,484,484,0
|
|
20250212,151000,23882153,484,484,484,484,0
|
|
20250212,150900,23882153,484,484,484,484,0
|
|
20250212,150800,23882153,484,484,484,484,135
|
|
20250212,150700,23816813,484,484,484,484,0
|
|
20250212,150600,23816813,484,484,484,484,0
|
|
20250212,150500,23816813,484,484,484,484,115
|
|
20250212,150400,23761153,482,482,482,482,0
|
|
20250212,150300,23761153,482,482,482,482,0
|
|
20250212,150200,23761153,482,482,482,482,0
|
|
20250212,150100,23761153,482,482,482,482,0
|
|
20250212,150000,23761153,482,482,482,482,216
|
|
20250212,145900,23657041,483,483,483,483,11
|
|
20250212,145800,23651728,482,482,482,482,0
|
|
20250212,145700,23651728,482,482,482,482,272
|
|
20250212,145600,23520624,482,482,482,482,0
|
|
20250212,145500,23520624,482,482,482,482,180
|
|
20250212,145400,23433864,482,482,482,482,0
|
|
20250212,145300,23433864,482,483,483,482,604
|
|
20250212,145200,23142369,483,482,483,482,2
|
|
20250212,145100,23141404,482,483,483,482,1215
|
|
20250212,145000,22554774,482,482,482,482,0
|
|
20250212,144900,22554774,482,482,482,482,263
|
|
20250212,144800,22428008,483,482,483,482,2
|
|
20250212,144700,22427043,482,482,482,482,190
|
|
20250212,144600,22335463,483,483,483,483,0
|
|
20250212,144500,22335463,483,482,483,482,11
|
|
20250212,144400,22330151,482,483,483,482,402
|
|
20250212,144300,22136259,482,482,482,482,0
|
|
20250212,144200,22136259,482,482,482,482,178
|
|
20250212,144100,22050463,482,482,482,482,0
|
|
20250212,144000,22050463,482,482,482,482,291
|
|
20250212,143900,21910201,483,483,483,483,831
|
|
20250212,143800,21508828,483,483,483,483,161
|
|
20250212,143700,21431065,483,483,483,483,107
|
|
20250212,143600,21379384,482,482,482,482,275
|
|
20250212,143500,21246834,482,482,482,482,0
|
|
20250212,143400,21246834,482,482,482,482,178
|
|
20250212,143300,21161038,482,482,482,482,0
|
|
20250212,143200,21161038,482,482,482,482,0
|
|
20250212,143100,21161038,482,482,482,482,288
|
|
20250212,143000,21022222,483,483,483,483,0
|
|
20250212,142900,21022222,483,482,483,482,166
|
|
20250212,142800,20942208,483,483,483,483,58
|
|
20250212,142700,20914194,482,482,482,482,282
|
|
20250212,142600,20778270,483,483,483,483,0
|
|
20250212,142500,20778270,483,483,483,483,3
|
|
20250212,142400,20776821,482,482,482,482,0
|
|
20250212,142300,20776821,482,482,482,482,291
|
|
20250212,142200,20636559,482,482,482,482,0
|
|
20250212,142100,20636559,482,483,483,482,1848
|
|
20250212,142000,19744526,484,484,484,484,1
|
|
20250212,141900,19744042,483,483,483,483,255
|
|
20250212,141800,19620877,483,483,483,483,0
|
|
20250212,141700,19620877,483,483,483,483,0
|
|
20250212,141600,19620877,483,483,483,483,197
|
|
20250212,141500,19525726,484,484,484,484,2
|
|
20250212,141400,19524758,483,483,483,483,249
|
|
20250212,141300,19404491,483,483,483,483,0
|
|
20250212,141200,19404491,483,483,483,483,203
|
|
20250212,141100,19306442,483,483,483,483,0
|
|
20250212,141000,19306442,483,483,483,483,243
|
|
20250212,140900,19189073,483,483,483,483,0
|
|
20250212,140800,19189073,483,483,483,483,209
|
|
20250212,140700,19088126,483,483,483,483,0
|
|
20250212,140600,19088126,483,483,483,483,276
|
|
20250212,140500,18954818,483,483,483,483,0
|
|
20250212,140400,18954818,483,483,483,483,0
|
|
20250212,140300,18954818,483,483,483,483,177
|
|
20250212,140200,18869327,484,484,484,484,1
|
|
20250212,140100,18868843,483,483,483,483,257
|
|
20250212,140000,18744712,483,483,483,483,0
|
|
20250212,135900,18744712,483,483,483,483,195
|
|
20250212,135800,18650527,483,483,483,483,0
|
|
20250212,135700,18650527,483,482,483,482,371
|
|
20250212,135600,18471560,483,483,483,483,0
|
|
20250212,135500,18471560,483,483,483,483,81
|
|
20250212,135400,18432437,483,483,483,483,121
|
|
20250212,135300,18373994,483,483,483,483,347
|
|
20250212,135200,18206393,483,483,483,483,0
|
|
20250212,135100,18206393,483,483,483,483,208
|
|
20250212,135000,18105929,484,484,484,484,0
|
|
20250212,134900,18105929,484,484,484,484,1
|
|
20250212,134800,18105445,484,484,484,484,124
|
|
20250212,134700,18045429,484,484,484,484,0
|
|
20250212,134600,18045429,484,484,484,484,225
|
|
20250212,134500,17936529,484,484,484,484,0
|
|
20250212,134400,17936529,484,484,484,484,281
|
|
20250212,134300,17800525,484,484,484,484,0
|
|
20250212,134200,17800525,484,484,484,484,171
|
|
20250212,134100,17717761,488,483,488,483,1644
|
|
20250212,134000,16918994,483,483,483,483,2
|
|
20250212,133900,16918028,483,483,483,483,0
|
|
20250212,133800,16918028,483,483,483,483,203
|
|
20250212,133700,16819979,483,483,483,483,0
|
|
20250212,133600,16819979,483,483,483,483,0
|
|
20250212,133500,16819979,483,483,483,483,242
|
|
20250212,133400,16703093,483,483,483,483,85
|
|
20250212,133300,16662038,483,483,483,483,301
|
|
20250212,133200,16516655,483,483,483,483,10
|
|
20250212,133100,16511825,483,483,483,483,42
|
|
20250212,133000,16491539,483,483,483,483,0
|
|
20250212,132900,16491539,483,482,483,482,385
|
|
20250212,132800,16305808,482,482,482,482,0
|
|
20250212,132700,16305808,482,483,483,482,85
|
|
20250212,132600,16264754,483,483,483,483,0
|
|
20250212,132500,16264754,483,483,483,483,208
|
|
20250212,132400,16164290,483,483,483,483,0
|
|
20250212,132300,16164290,483,483,483,483,230
|
|
20250212,132200,16053200,484,484,484,484,0
|
|
20250212,132100,16053200,484,483,484,483,302
|
|
20250212,132000,15907134,483,483,483,483,222
|
|
20250212,131900,15799908,483,483,483,483,0
|
|
20250212,131800,15799908,483,483,483,483,248
|
|
20250212,131700,15680124,483,483,483,483,1000
|
|
20250212,131600,15197124,483,483,483,483,204
|
|
20250212,131500,15098592,484,484,484,484,12
|
|
20250212,131400,15092784,483,483,483,483,287
|
|
20250212,131300,14954163,483,483,483,483,0
|
|
20250212,131200,14954163,483,483,483,483,166
|
|
20250212,131100,14873985,484,484,484,484,20
|
|
20250212,131000,14864305,483,483,483,483,253
|
|
20250212,130900,14742106,483,483,483,483,0
|
|
20250212,130800,14742106,483,483,483,483,0
|
|
20250212,130700,14742106,483,483,483,483,199
|
|
20250212,130600,14645989,483,483,483,483,0
|
|
20250212,130500,14645989,483,483,483,483,290
|
|
20250212,130400,14505919,484,484,484,484,0
|
|
20250212,130300,14505919,484,484,484,484,1
|
|
20250212,130200,14505435,484,484,484,484,0
|
|
20250212,130100,14505435,484,484,484,484,281
|
|
20250212,130000,14369431,485,485,485,485,0
|
|
20250212,125900,14369431,485,484,485,484,2001
|
|
20250212,125800,13399136,484,484,484,484,0
|
|
20250212,125700,13399136,484,483,484,483,267
|
|
20250212,125600,13270160,483,483,483,483,0
|
|
20250212,125500,13270160,483,483,483,483,0
|
|
20250212,125400,13270160,483,483,483,483,203
|
|
20250212,125300,13172111,483,483,483,483,0
|
|
20250212,125200,13172111,483,483,483,483,245
|
|
20250212,125100,13053776,484,484,484,484,0
|
|
20250212,125000,13053776,484,484,484,484,2
|
|
20250212,124900,13052808,484,484,484,484,209
|
|
20250212,124800,12951652,483,483,483,483,230
|
|
20250212,124700,12840562,483,483,483,483,0
|
|
20250212,124600,12840562,483,483,483,483,223
|
|
20250212,124500,12732853,483,483,483,483,0
|
|
20250212,124400,12732853,483,483,483,483,237
|
|
20250212,124300,12618382,483,483,483,483,0
|
|
20250212,124200,12618382,483,483,483,483,218
|
|
20250212,124100,12513088,483,483,483,483,0
|
|
20250212,124000,12513088,483,483,483,483,0
|
|
20250212,123900,12513088,483,483,483,483,252
|
|
20250212,123800,12391372,483,483,483,483,0
|
|
20250212,123700,12391372,483,483,483,483,200
|
|
20250212,123600,12294772,483,483,483,483,0
|
|
20250212,123500,12294772,483,483,483,483,232
|
|
20250212,123400,12182716,483,483,483,483,4
|
|
20250212,123300,12180784,483,483,483,483,221
|
|
20250212,123200,12074041,483,483,483,483,0
|
|
20250212,123100,12074041,483,483,483,483,287
|
|
20250212,123000,11935420,483,483,483,483,0
|
|
20250212,122900,11935420,483,483,483,483,165
|
|
20250212,122800,11855725,484,484,484,484,0
|
|
20250212,122700,11855725,484,484,484,484,1
|
|
20250212,122600,11855241,484,483,484,483,273
|
|
20250212,122500,11723381,483,483,483,483,0
|
|
20250212,122400,11723381,483,483,483,483,183
|
|
20250212,122300,11634992,484,484,484,484,0
|
|
20250212,122200,11634992,484,484,484,484,151
|
|
20250212,122100,11561908,484,484,484,484,2
|
|
20250212,122000,11560940,483,483,483,483,217
|
|
20250212,121900,11456129,483,483,483,483,0
|
|
20250212,121800,11456129,483,483,483,483,276
|
|
20250212,121700,11322821,484,484,484,484,0
|
|
20250212,121600,11322821,484,483,484,483,178
|
|
20250212,121500,11236846,484,484,484,484,1
|
|
20250212,121400,11236362,483,483,484,483,270
|
|
20250212,121300,11105951,484,484,484,484,1
|
|
20250212,121200,11105467,483,483,483,483,0
|
|
20250212,121100,11105467,483,483,483,483,186
|
|
20250212,121000,11015629,483,483,483,483,0
|
|
20250212,120900,11015629,483,483,483,483,251
|
|
20250212,120800,10894396,484,484,484,484,0
|
|
20250212,120700,10894396,484,484,484,484,68
|
|
20250212,120600,10861484,484,484,484,484,0
|
|
20250212,120500,10861484,484,484,484,484,237
|
|
20250212,120400,10746776,484,484,484,484,4
|
|
20250212,120300,10744840,484,484,484,484,216
|
|
20250212,120200,10640296,484,484,484,484,0
|
|
20250212,120100,10640296,484,484,484,484,233
|
|
20250212,120000,10527524,484,484,484,484,0
|
|
20250212,115900,10527524,484,484,484,484,0
|
|
20250212,115800,10527524,484,484,484,484,219
|
|
20250212,115700,10421528,484,484,484,484,0
|
|
20250212,115600,10421528,484,484,484,484,282
|
|
20250212,115500,10285040,484,484,484,484,0
|
|
20250212,115400,10285040,484,484,484,484,173
|
|
20250212,115300,10201308,485,485,485,485,1
|
|
20250212,115200,10200823,484,484,484,484,231
|
|
20250212,115100,10089019,484,484,484,484,0
|
|
20250212,115000,10089019,484,484,484,484,222
|
|
20250212,114900,9981571,484,484,484,484,0
|
|
20250212,114800,9981571,484,484,484,484,269
|
|
20250212,114700,9851375,484,484,484,484,0
|
|
20250212,114600,9851375,484,484,484,484,183
|
|
20250212,114500,9762803,484,484,484,484,252
|
|
20250212,114400,9640835,483,483,483,483,4
|
|
20250212,114300,9638903,484,484,484,484,102
|
|
20250212,114200,9589535,484,484,484,484,0
|
|
20250212,114100,9589535,484,484,484,484,131
|
|
20250212,114000,9526131,484,484,484,484,0
|
|
20250212,113900,9526131,484,485,485,484,291
|
|
20250212,113800,9385286,484,484,484,484,0
|
|
20250212,113700,9385286,484,484,484,484,163
|
|
20250212,113600,9306394,485,485,485,485,0
|
|
20250212,113500,9306394,485,485,485,485,248
|
|
20250212,113400,9186114,485,485,485,485,4
|
|
20250212,113300,9184174,485,485,485,485,170
|
|
20250212,113200,9101724,485,485,485,485,0
|
|
20250212,113100,9101724,485,485,485,485,0
|
|
20250212,113000,9101724,485,485,485,485,232
|
|
20250212,112900,8989204,485,485,485,485,261
|
|
20250212,112800,8862619,483,485,485,483,331
|
|
20250212,112700,8702524,483,483,483,483,0
|
|
20250212,112600,8702524,483,483,483,483,240
|
|
20250212,112500,8586604,483,483,483,483,0
|
|
20250212,112400,8586604,483,483,483,483,216
|
|
20250212,112300,8482276,483,483,483,483,0
|
|
20250212,112200,8482276,483,483,483,483,245
|
|
20250212,112100,8363941,483,483,483,483,0
|
|
20250212,112000,8363941,483,483,483,483,207
|
|
20250212,111900,8263960,483,483,483,483,0
|
|
20250212,111800,8263960,483,483,483,483,275
|
|
20250212,111700,8131135,483,483,483,483,0
|
|
20250212,111600,8131135,483,483,483,483,0
|
|
20250212,111500,8131135,483,483,483,483,177
|
|
20250212,111400,8045644,483,483,483,483,531
|
|
20250212,111300,7789171,483,484,484,483,277
|
|
20250212,111200,7655353,483,483,483,483,0
|
|
20250212,111100,7655353,483,483,484,483,553
|
|
20250212,111000,7388204,483,483,483,483,1
|
|
20250212,110900,7387721,484,484,484,484,192
|
|
20250212,110800,7294793,484,484,484,484,0
|
|
20250212,110700,7294793,484,484,484,484,183
|
|
20250212,110600,7206221,484,484,484,484,0
|
|
20250212,110500,7206221,484,484,484,484,272
|
|
20250212,110400,7074573,484,484,484,484,3
|
|
20250212,110300,7073121,484,484,484,484,0
|
|
20250212,110200,7073121,484,484,484,484,180
|
|
20250212,110100,6986001,484,484,484,484,0
|
|
20250212,110000,6986001,484,484,484,484,232
|
|
20250212,105900,6873713,484,484,484,484,10
|
|
20250212,105800,6868873,485,484,485,484,321
|
|
20250212,105700,6713409,484,484,484,484,0
|
|
20250212,105600,6713409,484,484,484,484,286
|
|
20250212,105500,6574985,484,484,484,484,0
|
|
20250212,105400,6574985,484,484,484,484,169
|
|
20250212,105300,6493189,485,485,485,485,0
|
|
20250212,105200,6493189,485,484,485,484,262
|
|
20250212,105100,6366380,485,485,485,485,0
|
|
20250212,105000,6366380,485,484,485,484,192
|
|
20250212,104900,6273451,484,484,484,484,0
|
|
20250212,104800,6273451,484,484,484,484,0
|
|
20250212,104700,6273451,484,484,484,484,274
|
|
20250212,104600,6140835,484,484,484,484,0
|
|
20250212,104500,6140835,484,484,484,484,179
|
|
20250212,104400,6054199,484,484,484,484,5
|
|
20250212,104300,6051779,485,485,485,485,211
|
|
20250212,104200,5949444,485,485,485,485,0
|
|
20250212,104100,5949444,485,485,485,485,166
|
|
20250212,104000,5868934,485,485,485,485,0
|
|
20250212,103900,5868934,485,485,485,485,269
|
|
20250212,103800,5738469,485,485,485,485,0
|
|
20250212,103700,5738469,485,485,485,485,183
|
|
20250212,103600,5649714,485,485,485,485,0
|
|
20250212,103500,5649714,485,485,485,485,1
|
|
20250212,103400,5649229,485,485,485,485,264
|
|
20250212,103300,5521189,484,484,484,484,0
|
|
20250212,103200,5521189,484,484,484,484,191
|
|
20250212,103100,5428745,484,484,484,484,0
|
|
20250212,103000,5428745,484,484,484,484,256
|
|
20250212,102900,5304841,484,484,484,484,0
|
|
20250212,102800,5304841,484,484,484,484,197
|
|
20250212,102700,5209493,484,484,484,484,0
|
|
20250212,102600,5209493,484,484,484,484,281
|
|
20250212,102500,5073489,484,484,484,484,0
|
|
20250212,102400,5073489,484,484,484,484,174
|
|
20250212,102300,4989273,484,484,484,484,0
|
|
20250212,102200,4989273,484,484,484,484,20
|
|
20250212,102100,4979593,484,484,484,484,237
|
|
20250212,102000,4864885,484,484,484,484,0
|
|
20250212,101900,4864885,484,484,484,484,215
|
|
20250212,101800,4760825,484,484,484,484,0
|
|
20250212,101700,4760825,484,484,484,484,239
|
|
20250212,101600,4645149,485,485,485,485,0
|
|
20250212,101500,4645149,485,485,485,485,214
|
|
20250212,101400,4541359,484,484,484,484,4
|
|
20250212,101300,4539423,484,484,484,484,231
|
|
20250212,101200,4427619,487,487,487,487,5
|
|
20250212,101100,4425184,484,484,484,484,221
|
|
20250212,101000,4318220,485,487,487,485,28
|
|
20250212,100900,4304630,484,484,484,484,242
|
|
20250212,100800,4187502,487,487,487,487,0
|
|
20250212,100700,4187502,487,485,487,485,272
|
|
20250212,100600,4055250,485,485,485,485,104
|
|
20250212,100500,4004810,487,487,487,487,2
|
|
20250212,100400,4003836,485,485,485,485,291
|
|
20250212,100300,3862701,487,487,487,487,4
|
|
20250212,100200,3860753,485,485,485,485,166
|
|
20250212,100100,3780243,485,485,485,485,0
|
|
20250212,100000,3780243,485,485,485,485,241
|
|
20250212,095900,3663358,487,486,487,486,200
|
|
20250212,095800,3566157,486,487,488,486,112
|
|
20250212,095700,3511578,485,485,485,485,0
|
|
20250212,095600,3511578,485,485,485,485,232
|
|
20250212,095500,3399058,485,485,485,485,0
|
|
20250212,095400,3399058,485,485,485,485,3
|
|
20250212,095300,3397603,485,485,485,485,320
|
|
20250212,095200,3242403,485,485,485,485,0
|
|
20250212,095100,3242403,485,485,485,485,269
|
|
20250212,095000,3111938,485,485,485,485,0
|
|
20250212,094900,3111938,485,485,485,485,184
|
|
20250212,094800,3022698,485,485,485,485,0
|
|
20250212,094700,3022698,485,485,485,485,251
|
|
20250212,094600,2900963,485,485,485,485,0
|
|
20250212,094500,2900963,485,485,485,485,201
|
|
20250212,094400,2803478,485,485,485,485,11
|
|
20250212,094300,2798143,484,485,485,484,1272
|
|
20250212,094200,2182223,485,485,485,485,0
|
|
20250212,094100,2182223,485,485,485,485,172
|
|
20250212,094000,2098803,489,489,489,489,0
|
|
20250212,093900,2098803,489,487,489,487,200
|
|
20250212,093800,2001314,487,487,487,487,201
|
|
20250212,093700,1903427,487,487,487,487,0
|
|
20250212,093600,1903427,487,487,487,487,1
|
|
20250212,093500,1902940,485,485,485,485,0
|
|
20250212,093400,1902940,485,487,487,485,7
|
|
20250212,093300,1899541,487,485,487,485,501
|
|
20250212,093200,1656554,485,485,485,485,0
|
|
20250212,093100,1656554,485,485,485,485,0
|
|
20250212,093000,1656554,485,485,485,485,0
|
|
20250212,092900,1656554,485,485,485,485,0
|
|
20250212,092800,1656554,485,485,485,485,0
|
|
20250212,092700,1656554,485,485,485,485,0
|
|
20250212,092600,1656554,485,485,485,485,2
|
|
20250212,092500,1655584,485,486,486,485,2500
|
|
20250212,092400,442686,486,486,486,486,3
|
|
20250212,092300,441228,486,486,486,486,0
|
|
20250212,092200,441228,486,486,486,486,0
|
|
20250212,092100,441228,486,486,486,486,0
|
|
20250212,092000,441228,486,486,486,486,0
|
|
20250212,091900,441228,486,486,486,486,0
|
|
20250212,091800,441228,486,486,486,486,0
|
|
20250212,091700,441228,486,486,486,486,55
|
|
20250212,091600,414498,486,486,486,486,0
|
|
20250212,091500,414498,486,486,486,486,0
|
|
20250212,091400,414498,486,486,486,486,4
|
|
20250212,091300,412554,486,486,486,486,0
|
|
20250212,091200,412554,486,486,486,486,0
|
|
20250212,091100,412554,486,486,486,486,0
|
|
20250212,091000,412554,486,486,486,486,0
|
|
20250212,090900,412554,486,486,486,486,0
|
|
20250212,090800,412554,486,486,486,486,0
|
|
20250212,090700,412554,486,486,486,486,0
|
|
20250212,090600,412554,486,486,486,486,0
|
|
20250212,090500,412554,486,486,486,486,0
|
|
20250212,090400,412554,486,486,486,486,54
|
|
20250212,090300,386310,489,489,489,489,0
|
|
20250212,090200,386310,489,489,489,489,32
|
|
20250212,090100,370662,489,489,489,489,0
|
|
20250212,090000,370662,489,489,489,489,758
|