640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,193700,377744050,660,660,660,660,4222
|
|
20250205,193600,377744050,660,660,660,660,0
|
|
20250205,193500,377744050,660,660,660,660,0
|
|
20250205,193400,377744050,660,660,660,660,0
|
|
20250205,193300,377744050,660,660,660,660,0
|
|
20250205,193200,377744050,660,660,660,660,0
|
|
20250205,193100,377744050,660,660,660,660,0
|
|
20250205,193000,377744050,660,660,660,660,0
|
|
20250205,192900,377744050,660,660,660,660,0
|
|
20250205,192800,377744050,660,660,660,660,0
|
|
20250205,192700,377744050,660,660,660,660,0
|
|
20250205,192600,377744050,660,660,660,660,0
|
|
20250205,192500,377744050,660,660,660,660,0
|
|
20250205,192400,377744050,660,660,660,660,0
|
|
20250205,192300,377744050,660,660,660,660,0
|
|
20250205,192200,377744050,660,660,660,660,0
|
|
20250205,192100,377744050,660,660,660,660,0
|
|
20250205,192000,377744050,660,660,660,660,0
|
|
20250205,191900,377744050,660,660,660,660,0
|
|
20250205,191800,377744050,660,660,660,660,0
|
|
20250205,191700,377744050,660,660,660,660,0
|
|
20250205,191600,377744050,660,660,660,660,0
|
|
20250205,191500,377744050,660,660,660,660,0
|
|
20250205,191400,377744050,660,660,660,660,0
|
|
20250205,191300,377744050,660,660,660,660,0
|
|
20250205,191200,377744050,660,660,660,660,0
|
|
20250205,191100,377744050,660,660,660,660,0
|
|
20250205,191000,377744050,660,660,660,660,0
|
|
20250205,190900,377744050,660,660,660,660,0
|
|
20250205,190800,377744050,660,660,660,660,0
|
|
20250205,190700,377744050,660,660,660,660,4222
|
|
20250205,190600,377744050,660,660,660,660,0
|
|
20250205,190500,377744050,660,660,660,660,0
|
|
20250205,190400,377744050,660,660,660,660,0
|
|
20250205,190300,377744050,660,660,660,660,0
|
|
20250205,190200,377744050,660,660,660,660,0
|
|
20250205,190100,377744050,660,660,660,660,0
|
|
20250205,190000,377744050,660,660,660,660,0
|
|
20250205,185900,377744050,660,660,660,660,0
|
|
20250205,185800,377744050,660,660,660,660,0
|
|
20250205,185700,377744050,660,660,660,660,0
|
|
20250205,185600,377744050,660,660,660,660,0
|
|
20250205,185500,377744050,660,660,660,660,0
|
|
20250205,185400,377744050,660,660,660,660,0
|
|
20250205,185300,377744050,660,660,660,660,0
|
|
20250205,185200,377744050,660,660,660,660,0
|
|
20250205,185100,377744050,660,660,660,660,0
|
|
20250205,185000,377744050,660,660,660,660,0
|
|
20250205,184900,377744050,660,660,660,660,0
|
|
20250205,184800,377744050,660,660,660,660,0
|
|
20250205,184700,377744050,660,660,660,660,0
|
|
20250205,184600,377744050,660,660,660,660,0
|
|
20250205,184500,377744050,660,660,660,660,0
|
|
20250205,184400,377744050,660,660,660,660,0
|
|
20250205,184300,377744050,660,660,660,660,0
|
|
20250205,184200,377744050,660,660,660,660,0
|
|
20250205,184100,377744050,660,660,660,660,0
|
|
20250205,184000,377744050,660,660,660,660,0
|
|
20250205,183900,377744050,660,660,660,660,0
|
|
20250205,183800,377744050,660,660,660,660,0
|
|
20250205,183700,377744050,660,660,660,660,4222
|
|
20250205,183600,377744050,660,660,660,660,0
|
|
20250205,183500,377744050,660,660,660,660,0
|
|
20250205,183400,377744050,660,660,660,660,0
|
|
20250205,183300,377744050,660,660,660,660,0
|
|
20250205,183200,377744050,660,660,660,660,0
|
|
20250205,183100,377744050,660,660,660,660,0
|
|
20250205,183000,377744050,660,660,660,660,0
|
|
20250205,182900,377744050,660,660,660,660,0
|
|
20250205,182800,377744050,660,660,660,660,0
|
|
20250205,182700,377744050,660,660,660,660,0
|
|
20250205,182600,377744050,660,660,660,660,0
|
|
20250205,182500,377744050,660,660,660,660,0
|
|
20250205,182400,377744050,660,660,660,660,0
|
|
20250205,182300,377744050,660,660,660,660,0
|
|
20250205,182200,377744050,660,660,660,660,0
|
|
20250205,182100,377744050,660,660,660,660,0
|
|
20250205,182000,377744050,660,660,660,660,0
|
|
20250205,181900,377744050,660,660,660,660,0
|
|
20250205,181800,377744050,660,660,660,660,0
|
|
20250205,181700,377744050,660,660,660,660,0
|
|
20250205,181600,377744050,660,660,660,660,0
|
|
20250205,181500,377744050,660,660,660,660,0
|
|
20250205,181400,377744050,660,660,660,660,0
|
|
20250205,181300,377744050,660,660,660,660,0
|
|
20250205,181200,377744050,660,660,660,660,0
|
|
20250205,181100,377744050,660,660,660,660,0
|
|
20250205,181000,377744050,660,660,660,660,0
|
|
20250205,180900,377744050,660,660,660,660,0
|
|
20250205,180800,377744050,660,660,660,660,0
|
|
20250205,180700,377744050,660,660,660,660,4222
|
|
20250205,180600,377744050,660,660,660,660,0
|
|
20250205,180500,377744050,660,660,660,660,0
|
|
20250205,180400,377744050,660,660,660,660,0
|
|
20250205,180300,377744050,660,660,660,660,0
|
|
20250205,180200,377744050,660,660,660,660,0
|
|
20250205,180100,377744050,660,660,660,660,0
|
|
20250205,180000,377744050,660,660,660,660,0
|
|
20250205,175900,377744050,660,660,660,660,0
|
|
20250205,175800,377744050,660,660,660,660,0
|
|
20250205,175700,377744050,660,660,660,660,0
|
|
20250205,175600,377744050,660,660,660,660,0
|
|
20250205,175500,377744050,660,660,660,660,0
|
|
20250205,175400,377744050,660,660,660,660,0
|
|
20250205,175300,377744050,660,660,660,660,0
|
|
20250205,175200,377744050,660,660,660,660,0
|
|
20250205,175100,377744050,660,660,660,660,0
|
|
20250205,175000,377744050,660,660,660,660,0
|
|
20250205,174900,377744050,660,660,660,660,0
|
|
20250205,174800,377744050,660,660,660,660,0
|
|
20250205,174700,377744050,660,660,660,660,0
|
|
20250205,174600,377744050,660,660,660,660,0
|
|
20250205,174500,377744050,660,660,660,660,0
|
|
20250205,174400,377744050,660,660,660,660,0
|
|
20250205,174300,377744050,660,660,660,660,0
|
|
20250205,174200,377744050,660,660,660,660,0
|
|
20250205,174100,377744050,660,660,660,660,0
|
|
20250205,174000,377744050,660,660,660,660,0
|
|
20250205,173900,377744050,660,660,660,660,0
|
|
20250205,173800,377744050,660,660,660,660,0
|
|
20250205,173700,377744050,660,660,660,660,4222
|
|
20250205,173600,377744050,660,660,660,660,0
|
|
20250205,173500,377744050,660,660,660,660,0
|
|
20250205,173400,377744050,660,660,660,660,0
|
|
20250205,173300,377744050,660,660,660,660,0
|
|
20250205,173200,377744050,660,660,660,660,0
|
|
20250205,173100,377744050,660,660,660,660,0
|
|
20250205,173000,377744050,660,660,660,660,0
|
|
20250205,172900,377744050,660,660,660,660,0
|
|
20250205,172800,377744050,660,660,660,660,0
|
|
20250205,172700,377744050,660,660,660,660,0
|
|
20250205,172600,377744050,660,660,660,660,0
|
|
20250205,172500,377744050,660,660,660,660,0
|
|
20250205,172400,377744050,660,660,660,660,0
|
|
20250205,172300,377744050,660,660,660,660,0
|
|
20250205,172200,377744050,660,660,660,660,0
|
|
20250205,172100,377744050,660,660,660,660,0
|
|
20250205,172000,377744050,660,660,660,660,0
|
|
20250205,171900,377744050,660,660,660,660,0
|
|
20250205,171800,377744050,660,660,660,660,0
|
|
20250205,171700,377744050,660,660,660,660,0
|
|
20250205,171600,377744050,660,660,660,660,0
|
|
20250205,171500,377744050,660,660,660,660,0
|
|
20250205,171400,377744050,660,660,660,660,0
|
|
20250205,171300,377744050,660,660,660,660,0
|
|
20250205,171200,377744050,660,660,660,660,0
|
|
20250205,171100,377744050,660,660,660,660,0
|
|
20250205,171000,377744050,660,660,660,660,0
|
|
20250205,170900,377744050,660,660,660,660,0
|
|
20250205,170800,377744050,660,660,660,660,0
|
|
20250205,170700,377744050,660,660,660,660,4222
|
|
20250205,170600,377744050,660,660,660,660,0
|
|
20250205,170500,377744050,660,660,660,660,0
|
|
20250205,170400,377744050,660,660,660,660,0
|
|
20250205,170300,377744050,660,660,660,660,0
|
|
20250205,170200,377744050,660,660,660,660,0
|
|
20250205,170100,377744050,660,660,660,660,0
|
|
20250205,170000,377744050,660,660,660,660,0
|
|
20250205,165900,377744050,660,660,660,660,0
|
|
20250205,165800,377744050,660,660,660,660,0
|
|
20250205,165700,377744050,660,660,660,660,0
|
|
20250205,165600,377744050,660,660,660,660,0
|
|
20250205,165500,377744050,660,660,660,660,0
|
|
20250205,165400,377744050,660,660,660,660,0
|
|
20250205,165300,377744050,660,660,660,660,0
|
|
20250205,165200,377744050,660,660,660,660,0
|
|
20250205,165100,377744050,660,660,660,660,0
|
|
20250205,165000,377744050,660,660,660,660,0
|
|
20250205,164900,377744050,660,660,660,660,0
|
|
20250205,164800,377744050,660,660,660,660,0
|
|
20250205,164700,377744050,660,660,660,660,0
|
|
20250205,164600,377744050,660,660,660,660,0
|
|
20250205,164500,377744050,660,660,660,660,0
|
|
20250205,164400,377744050,660,660,660,660,0
|
|
20250205,164300,377744050,660,660,660,660,0
|
|
20250205,164200,377744050,660,660,660,660,0
|
|
20250205,164100,377744050,660,660,660,660,0
|
|
20250205,164000,377744050,660,660,660,660,0
|
|
20250205,163900,377744050,660,660,660,660,0
|
|
20250205,163800,377744050,660,660,660,660,0
|
|
20250205,163700,377744050,660,660,660,660,4222
|
|
20250205,163600,377744050,660,660,660,660,0
|
|
20250205,163500,377744050,660,660,660,660,0
|
|
20250205,163400,377744050,660,660,660,660,0
|
|
20250205,163300,377744050,660,660,660,660,0
|
|
20250205,163200,377744050,660,660,660,660,0
|
|
20250205,163100,377744050,660,660,660,660,0
|
|
20250205,163000,377744050,660,660,660,660,0
|
|
20250205,162900,377744050,660,660,660,660,0
|
|
20250205,162800,377744050,660,660,660,660,0
|
|
20250205,162700,377744050,660,660,660,660,0
|
|
20250205,162600,377744050,660,660,660,660,0
|
|
20250205,162500,377744050,660,660,660,660,0
|
|
20250205,162400,377744050,660,660,660,660,0
|
|
20250205,162300,377744050,660,660,660,660,0
|
|
20250205,162200,377744050,660,660,660,660,0
|
|
20250205,162100,377744050,660,660,660,660,0
|
|
20250205,162000,377744050,660,660,660,660,0
|
|
20250205,161900,377744050,660,660,660,660,0
|
|
20250205,161800,377744050,660,660,660,660,0
|
|
20250205,161700,377744050,660,660,660,660,0
|
|
20250205,161600,377744050,660,660,660,660,0
|
|
20250205,161500,377744050,660,660,660,660,0
|
|
20250205,161400,377744050,660,660,660,660,0
|
|
20250205,161300,377744050,660,660,660,660,0
|
|
20250205,161200,377744050,660,660,660,660,0
|
|
20250205,161100,377744050,660,660,660,660,0
|
|
20250205,161000,377744050,660,660,660,660,0
|
|
20250205,160900,377744050,660,660,660,660,0
|
|
20250205,160800,377744050,660,660,660,660,0
|
|
20250205,160700,377744050,660,660,660,660,4222
|
|
20250205,160600,377744050,660,660,660,660,0
|
|
20250205,160500,377744050,660,660,660,660,0
|
|
20250205,160400,377744050,660,660,660,660,0
|
|
20250205,160300,377744050,660,660,660,660,0
|
|
20250205,160200,377744050,660,660,660,660,0
|
|
20250205,160100,377744050,660,660,660,660,0
|
|
20250205,160000,377744050,660,660,660,660,0
|
|
20250205,155900,377744050,660,660,660,660,0
|
|
20250205,155800,377744050,660,660,660,660,0
|
|
20250205,155700,377744050,660,660,660,660,0
|
|
20250205,155600,377744050,660,660,660,660,0
|
|
20250205,155500,377744050,660,660,660,660,0
|
|
20250205,155400,377744050,660,660,660,660,0
|
|
20250205,155300,377744050,660,660,660,660,0
|
|
20250205,155200,377744050,660,660,660,660,0
|
|
20250205,155100,377744050,660,660,660,660,0
|
|
20250205,155000,377744050,660,660,660,660,0
|
|
20250205,154900,377744050,660,660,660,660,0
|
|
20250205,154800,377744050,660,660,660,660,0
|
|
20250205,154700,377744050,660,660,660,660,0
|
|
20250205,154600,377744050,660,660,660,660,0
|
|
20250205,154500,377744050,660,660,660,660,0
|
|
20250205,154400,377744050,660,660,660,660,0
|
|
20250205,154300,377744050,660,660,660,660,0
|
|
20250205,154200,377744050,660,660,660,660,0
|
|
20250205,154100,377744050,660,660,660,660,0
|
|
20250205,154000,377744050,660,660,660,660,0
|
|
20250205,153900,377744050,660,660,660,660,0
|
|
20250205,153800,377744050,660,660,660,660,0
|
|
20250205,153700,377744050,660,660,660,660,4222
|
|
20250205,153600,377744050,660,660,660,660,0
|
|
20250205,153500,377744050,660,660,660,660,0
|
|
20250205,153400,377744050,660,660,660,660,0
|
|
20250205,153300,377744050,660,660,660,660,0
|
|
20250205,153200,377744050,660,660,660,660,0
|
|
20250205,153100,377744050,660,660,660,660,0
|
|
20250205,153000,377744050,660,660,660,660,4222
|
|
20250205,152900,374957530,660,660,660,660,0
|
|
20250205,152800,374957530,660,660,660,660,0
|
|
20250205,152700,374957530,660,660,660,660,0
|
|
20250205,152600,374957530,660,660,660,660,0
|
|
20250205,152500,374957530,660,660,660,660,0
|
|
20250205,152400,374957530,660,660,660,660,0
|
|
20250205,152300,374957530,660,660,660,660,0
|
|
20250205,152200,374957530,660,660,660,660,0
|
|
20250205,152100,374957530,660,660,660,660,0
|
|
20250205,152000,374957530,660,660,660,660,0
|
|
20250205,151900,374957530,660,661,663,660,1126
|
|
20250205,151800,374214050,661,661,663,661,299
|
|
20250205,151700,374016409,663,663,663,661,476
|
|
20250205,151600,373701769,660,661,661,660,458
|
|
20250205,151500,373399424,661,661,661,660,3516
|
|
20250205,151400,371076995,661,662,662,661,448
|
|
20250205,151300,370780819,662,662,662,662,0
|
|
20250205,151200,370780819,662,663,663,662,2084
|
|
20250205,151100,369401210,663,663,663,663,58
|
|
20250205,151000,369362756,663,663,663,663,20
|
|
20250205,150900,369349496,663,664,664,662,260
|
|
20250205,150800,369177132,665,665,665,665,284
|
|
20250205,150700,368988272,665,665,665,665,2
|
|
20250205,150600,368986942,663,663,663,663,357
|
|
20250205,150500,368750251,664,664,664,664,0
|
|
20250205,150400,368750251,664,664,664,664,313
|
|
20250205,150300,368542419,663,663,663,663,100
|
|
20250205,150200,368476119,663,665,665,663,644
|
|
20250205,150100,368049081,665,663,665,663,15
|
|
20250205,150000,368039130,663,663,663,663,1000
|
|
20250205,145900,367376130,662,662,662,662,0
|
|
20250205,145800,367376130,662,663,663,662,3
|
|
20250205,145700,367374142,662,662,662,662,149
|
|
20250205,145600,367275504,662,662,662,662,0
|
|
20250205,145500,367275504,662,662,662,662,5
|
|
20250205,145400,367272194,661,661,661,661,0
|
|
20250205,145300,367272194,661,661,661,661,46
|
|
20250205,145200,367241788,663,663,663,663,0
|
|
20250205,145100,367241788,663,663,663,663,310
|
|
20250205,145000,367036258,663,662,663,662,226
|
|
20250205,144900,366886446,662,662,662,662,777
|
|
20250205,144800,366372072,662,662,662,662,10
|
|
20250205,144700,366365452,662,662,662,662,622
|
|
20250205,144600,365953688,662,662,662,662,433
|
|
20250205,144500,365667042,662,662,662,662,357
|
|
20250205,144400,365430708,662,662,662,662,0
|
|
20250205,144300,365430708,662,662,662,662,20
|
|
20250205,144200,365417468,663,663,663,663,50
|
|
20250205,144100,365384318,663,663,663,663,1
|
|
20250205,144000,365383655,662,662,662,662,0
|
|
20250205,143900,365383655,662,662,662,662,500
|
|
20250205,143800,365052655,661,661,661,661,10
|
|
20250205,143700,365046045,661,662,662,661,596
|
|
20250205,143600,364651514,662,662,662,662,22
|
|
20250205,143500,364636950,662,662,662,662,984
|
|
20250205,143400,363985542,662,662,663,662,2540
|
|
20250205,143300,362304061,663,663,663,663,0
|
|
20250205,143200,362304061,663,662,663,662,503
|
|
20250205,143100,361971072,662,662,662,662,0
|
|
20250205,143000,361971072,662,662,662,662,31
|
|
20250205,142900,361950550,662,662,662,662,4
|
|
20250205,142800,361947902,662,662,662,662,13
|
|
20250205,142700,361939296,662,662,662,662,13
|
|
20250205,142600,361930690,665,665,665,665,0
|
|
20250205,142500,361930690,665,665,665,665,2
|
|
20250205,142400,361929360,665,665,665,665,2015
|
|
20250205,142300,360589385,665,665,665,665,0
|
|
20250205,142200,360589385,665,663,665,663,5000
|
|
20250205,142100,357267383,662,662,662,662,0
|
|
20250205,142000,357267383,662,660,663,660,307
|
|
20250205,141900,357064572,661,662,662,661,733
|
|
20250205,141800,356580044,662,662,662,662,515
|
|
20250205,141700,356239114,662,662,662,662,15
|
|
20250205,141600,356229184,661,661,661,661,32
|
|
20250205,141500,356208032,661,661,661,661,468
|
|
20250205,141400,355898684,661,661,661,661,29
|
|
20250205,141300,355879515,662,662,662,662,32
|
|
20250205,141200,355858331,662,662,662,662,0
|
|
20250205,141100,355858331,662,662,662,662,1
|
|
20250205,141000,355857669,661,662,662,661,91
|
|
20250205,140900,355797508,661,661,661,661,48
|
|
20250205,140800,355765780,661,661,661,661,44
|
|
20250205,140700,355736696,661,661,661,661,4630
|
|
20250205,140600,352676266,660,660,660,660,0
|
|
20250205,140500,352676266,660,660,660,660,1128
|
|
20250205,140400,351931786,659,659,659,659,28
|
|
20250205,140300,351913334,659,659,659,659,0
|
|
20250205,140200,351913334,659,659,659,659,0
|
|
20250205,140100,351913334,659,659,659,659,56
|
|
20250205,140000,351876430,659,659,659,659,1009
|
|
20250205,135900,351211499,659,659,659,659,10
|
|
20250205,135800,351204909,659,659,659,659,1617
|
|
20250205,135700,350139306,658,659,659,658,483
|
|
20250205,135600,349821217,659,659,659,659,0
|
|
20250205,135500,349821217,659,659,659,659,0
|
|
20250205,135400,349821217,659,659,659,659,96
|
|
20250205,135300,349757953,659,659,659,659,0
|
|
20250205,135200,349757953,659,659,659,659,0
|
|
20250205,135100,349757953,659,659,659,659,0
|
|
20250205,135000,349757953,659,659,659,659,2192
|
|
20250205,134900,348313425,660,660,660,660,1
|
|
20250205,134800,348312765,660,661,661,660,2462
|
|
20250205,134700,346686913,661,661,661,661,0
|
|
20250205,134600,346686913,661,661,661,661,380
|
|
20250205,134500,346435733,660,660,660,660,0
|
|
20250205,134400,346435733,660,660,660,660,365
|
|
20250205,134300,346194833,661,661,661,661,1
|
|
20250205,134200,346194172,661,661,661,661,4
|
|
20250205,134100,346191528,661,661,661,661,1
|
|
20250205,134000,346190867,660,660,660,660,0
|
|
20250205,133900,346190867,660,660,660,660,0
|
|
20250205,133800,346190867,660,660,660,660,0
|
|
20250205,133700,346190867,660,660,660,660,0
|
|
20250205,133600,346190867,660,660,660,660,832
|
|
20250205,133500,345641747,660,661,661,660,3364
|
|
20250205,133400,343420811,661,661,661,661,0
|
|
20250205,133300,343420811,661,661,661,661,0
|
|
20250205,133200,343420811,661,661,661,661,305
|
|
20250205,133100,343219206,661,661,661,661,1
|
|
20250205,133000,343218545,661,661,661,661,0
|
|
20250205,132900,343218545,661,661,661,661,69
|
|
20250205,132800,343172936,661,661,661,661,130
|
|
20250205,132700,343087006,661,662,662,661,8
|
|
20250205,132600,343081712,662,663,663,662,14
|
|
20250205,132500,343072434,664,664,664,664,1
|
|
20250205,132400,343071770,664,664,664,664,0
|
|
20250205,132300,343071770,664,664,664,664,0
|
|
20250205,132200,343071770,664,664,664,664,0
|
|
20250205,132100,343071770,664,664,664,664,1
|
|
20250205,132000,343071106,660,660,660,660,1000
|
|
20250205,131900,342411106,660,660,660,659,19058
|
|
20250205,131800,329833307,660,660,660,660,705
|
|
20250205,131700,329368007,661,661,661,661,10
|
|
20250205,131600,329361397,662,662,662,662,10
|
|
20250205,131500,329354777,663,661,663,660,471
|
|
20250205,131400,329043783,662,663,663,662,111
|
|
20250205,131300,328970201,663,663,663,662,34
|
|
20250205,131200,328947685,663,663,663,663,0
|
|
20250205,131100,328947685,663,664,664,663,13
|
|
20250205,131000,328939055,664,664,664,664,1
|
|
20250205,130900,328938391,662,662,662,662,1
|
|
20250205,130800,328937729,663,663,663,663,1002
|
|
20250205,130700,328273403,663,663,663,663,0
|
|
20250205,130600,328273403,663,663,663,663,0
|
|
20250205,130500,328273403,663,663,663,663,100
|
|
20250205,130400,328207103,664,664,664,664,0
|
|
20250205,130300,328207103,664,664,664,664,1
|
|
20250205,130200,328206439,664,664,664,664,50
|
|
20250205,130100,328173239,664,664,664,660,4375
|
|
20250205,130000,325276518,666,666,666,666,18
|
|
20250205,125900,325264530,666,665,666,665,829
|
|
20250205,125800,324713243,666,664,666,664,160
|
|
20250205,125700,324607001,664,664,664,664,10
|
|
20250205,125600,324600361,667,667,667,667,0
|
|
20250205,125500,324600361,667,667,667,667,100
|
|
20250205,125400,324533661,668,665,668,665,7008
|
|
20250205,125300,319858787,664,664,664,664,0
|
|
20250205,125200,319858787,664,665,665,664,219
|
|
20250205,125100,319713169,664,664,664,664,10
|
|
20250205,125000,319706529,663,663,663,663,0
|
|
20250205,124900,319706529,663,663,663,663,4
|
|
20250205,124800,319703877,666,663,666,663,6000
|
|
20250205,124700,315715549,663,663,663,663,109
|
|
20250205,124600,315643282,663,663,663,663,169
|
|
20250205,124500,315531235,663,663,663,663,50
|
|
20250205,124400,315498085,663,664,664,663,15
|
|
20250205,124300,315488138,664,664,664,664,29
|
|
20250205,124200,315468882,664,664,664,664,59
|
|
20250205,124100,315429706,664,663,664,661,8
|
|
20250205,124000,315424403,664,662,665,662,3454
|
|
20250205,123900,313134890,662,662,662,662,0
|
|
20250205,123800,313134890,662,662,662,662,198
|
|
20250205,123700,313003814,662,662,662,662,89
|
|
20250205,123600,312944896,662,662,662,662,4
|
|
20250205,123500,312942248,662,662,662,662,0
|
|
20250205,123400,312942248,662,661,662,661,1774
|
|
20250205,123300,311768370,661,661,661,661,0
|
|
20250205,123200,311768370,661,661,661,661,445
|
|
20250205,123100,311474225,661,661,661,661,1446
|
|
20250205,123000,310518419,661,661,661,661,325
|
|
20250205,122900,310303594,662,663,663,662,410
|
|
20250205,122800,310031774,662,662,662,662,0
|
|
20250205,122700,310031774,662,662,662,662,0
|
|
20250205,122600,310031774,662,662,662,662,0
|
|
20250205,122500,310031774,662,662,662,662,4
|
|
20250205,122400,310029126,662,662,662,662,286
|
|
20250205,122300,309839794,662,662,662,662,5
|
|
20250205,122200,309836484,662,662,662,662,295
|
|
20250205,122100,309641194,662,662,662,662,0
|
|
20250205,122000,309641194,662,662,662,662,4015
|
|
20250205,121900,306983264,661,661,661,661,20
|
|
20250205,121800,306970044,661,660,661,660,3254
|
|
20250205,121700,304819374,660,660,660,660,4
|
|
20250205,121600,304816734,660,660,660,660,200
|
|
20250205,121500,304684734,660,660,660,660,0
|
|
20250205,121400,304684734,660,660,660,660,1520
|
|
20250205,121300,303681534,660,660,660,660,213
|
|
20250205,121200,303540954,660,660,660,660,1975
|
|
20250205,121100,302237454,660,660,660,660,8
|
|
20250205,121000,302232174,658,658,658,658,0
|
|
20250205,120900,302232174,658,658,658,658,14
|
|
20250205,120800,302222962,658,658,658,658,0
|
|
20250205,120700,302222962,658,658,658,658,805
|
|
20250205,120600,301693272,658,658,658,658,1
|
|
20250205,120500,301692614,658,658,658,657,533
|
|
20250205,120400,301341930,658,658,658,658,15
|
|
20250205,120300,301332060,658,658,658,658,0
|
|
20250205,120200,301332060,658,659,659,658,4630
|
|
20250205,120100,298285493,658,660,660,658,206
|
|
20250205,120000,298149743,659,659,659,659,1
|
|
20250205,115900,298149084,659,659,659,659,5
|
|
20250205,115800,298145789,659,659,659,659,4
|
|
20250205,115700,298143153,656,657,657,656,346
|
|
20250205,115600,297915871,659,659,659,659,5
|
|
20250205,115500,297912576,660,660,660,660,0
|
|
20250205,115400,297912576,660,660,660,660,0
|
|
20250205,115300,297912576,660,660,660,660,0
|
|
20250205,115200,297912576,660,660,660,660,0
|
|
20250205,115100,297912576,660,660,660,660,0
|
|
20250205,115000,297912576,660,660,660,660,101
|
|
20250205,114900,297845916,656,657,657,656,13755
|
|
20250205,114800,288822621,656,656,656,656,0
|
|
20250205,114700,288822621,656,656,656,656,1
|
|
20250205,114600,288821965,657,657,657,657,2632
|
|
20250205,114500,287092741,656,656,656,656,0
|
|
20250205,114400,287092741,656,660,660,656,10011
|
|
20250205,114300,280522281,657,657,657,657,0
|
|
20250205,114200,280522281,657,657,657,657,0
|
|
20250205,114100,280522281,657,657,657,657,6510
|
|
20250205,114000,276245211,657,658,658,657,8000
|
|
20250205,113900,270988709,657,657,657,657,0
|
|
20250205,113800,270988709,657,657,657,657,0
|
|
20250205,113700,270988709,657,657,657,657,0
|
|
20250205,113600,270988709,657,657,657,657,0
|
|
20250205,113500,270988709,657,657,657,657,0
|
|
20250205,113400,270988709,657,660,660,657,408
|
|
20250205,113300,270720647,658,659,659,658,5000
|
|
20250205,113200,267430637,658,658,658,658,0
|
|
20250205,113100,267430637,658,658,658,658,0
|
|
20250205,113000,267430637,658,658,658,658,0
|
|
20250205,112900,267430637,658,658,658,658,0
|
|
20250205,112800,267430637,658,657,658,657,1897
|
|
20250205,112700,266182412,658,658,658,658,12301
|
|
20250205,112600,258088354,658,658,658,658,8
|
|
20250205,112500,258083090,658,658,658,658,0
|
|
20250205,112400,258083090,658,660,660,658,201
|
|
20250205,112300,257950432,660,660,660,660,1
|
|
20250205,112200,257949772,660,660,660,660,5
|
|
20250205,112100,257946472,658,658,660,658,5031
|
|
20250205,112000,254635254,658,658,658,657,32
|
|
20250205,111900,254614218,658,658,658,658,500
|
|
20250205,111800,254285218,657,658,658,657,7083
|
|
20250205,111700,249624608,658,658,658,658,5
|
|
20250205,111600,249621318,658,658,658,658,231
|
|
20250205,111500,249469320,659,659,659,659,4277
|
|
20250205,111400,246650777,660,660,660,660,70
|
|
20250205,111300,246604577,660,660,660,660,0
|
|
20250205,111200,246604577,660,660,660,660,4
|
|
20250205,111100,246601937,660,660,660,660,0
|
|
20250205,111000,246601937,660,659,660,659,1315
|
|
20250205,110900,245734351,660,660,660,660,900
|
|
20250205,110800,245140351,660,659,660,659,801
|
|
20250205,110700,244612491,660,660,660,660,9
|
|
20250205,110600,244606551,660,660,660,660,0
|
|
20250205,110500,244606551,660,660,660,660,0
|
|
20250205,110400,244606551,660,660,660,660,0
|
|
20250205,110300,244606551,660,660,660,660,0
|
|
20250205,110200,244606551,660,660,660,660,8
|
|
20250205,110100,244601271,660,660,660,660,9
|
|
20250205,110000,244595331,660,663,663,660,1834
|
|
20250205,105900,243384358,663,662,663,662,100
|
|
20250205,105800,243318063,663,662,663,662,514
|
|
20250205,105700,242977332,662,663,663,662,103
|
|
20250205,105600,242909044,663,661,663,661,14
|
|
20250205,105500,242899780,661,661,661,661,0
|
|
20250205,105400,242899780,661,661,661,661,410
|
|
20250205,105300,242628770,661,661,661,661,2300
|
|
20250205,105200,241108470,661,661,661,661,5
|
|
20250205,105100,241105165,661,661,661,661,9642
|
|
20250205,105000,234731803,661,661,661,661,0
|
|
20250205,104900,234731803,661,661,661,661,9
|
|
20250205,104800,234725854,661,659,661,659,325
|
|
20250205,104700,234511671,659,661,661,659,4680
|
|
20250205,104600,231427546,659,659,659,659,0
|
|
20250205,104500,231427546,659,659,659,659,0
|
|
20250205,104400,231427546,659,660,660,659,367
|
|
20250205,104300,231185621,660,660,660,660,2353
|
|
20250205,104200,229632641,659,659,659,659,800
|
|
20250205,104100,229105441,659,659,659,659,0
|
|
20250205,104000,229105441,659,659,659,659,0
|
|
20250205,103900,229105441,659,659,659,659,408
|
|
20250205,103800,228836569,659,659,659,659,34
|
|
20250205,103700,228814163,660,660,660,660,6302
|
|
20250205,103600,224654843,660,660,660,660,0
|
|
20250205,103500,224654843,660,660,660,660,0
|
|
20250205,103400,224654843,660,660,660,660,745
|
|
20250205,103300,224163143,661,661,661,661,329
|
|
20250205,103200,223945674,661,661,661,661,1
|
|
20250205,103100,223945013,661,661,661,661,1196
|
|
20250205,103000,223154457,661,661,661,661,101
|
|
20250205,102900,223087696,660,660,660,660,5
|
|
20250205,102800,223084396,661,661,661,661,19
|
|
20250205,102700,223071837,661,660,661,660,115
|
|
20250205,102600,222995837,661,661,661,661,0
|
|
20250205,102500,222995837,661,661,661,661,0
|
|
20250205,102400,222995837,661,661,661,661,0
|
|
20250205,102300,222995837,661,661,661,661,400
|
|
20250205,102200,222731437,661,661,661,661,0
|
|
20250205,102100,222731437,661,658,661,658,6001
|
|
20250205,102000,218782776,661,661,661,661,1000
|
|
20250205,101900,218121776,661,661,661,661,0
|
|
20250205,101800,218121776,661,658,661,658,8001
|
|
20250205,101700,212857115,661,661,661,661,2
|
|
20250205,101600,212855793,658,661,661,658,17196
|
|
20250205,101500,201540199,659,660,660,659,7000
|
|
20250205,101400,196926522,661,661,661,661,0
|
|
20250205,101300,196926522,661,660,661,660,1475
|
|
20250205,101200,195952992,661,661,661,661,151
|
|
20250205,101100,195853181,661,661,661,661,68
|
|
20250205,101000,195808233,661,661,661,661,577
|
|
20250205,100900,195426836,660,661,661,660,1348
|
|
20250205,100800,194537069,661,661,661,661,75
|
|
20250205,100700,194487494,661,661,661,661,10
|
|
20250205,100600,194480884,661,661,661,661,341
|
|
20250205,100500,194255483,661,661,661,661,1
|
|
20250205,100400,194254822,660,660,660,660,30
|
|
20250205,100300,194235022,659,659,659,659,326
|
|
20250205,100200,194020188,659,660,661,659,3741
|
|
20250205,100100,191551608,660,660,660,660,2424
|
|
20250205,100000,189951768,660,660,660,660,0
|
|
20250205,095900,189951768,660,660,660,660,505
|
|
20250205,095800,189618468,658,658,658,658,2850
|
|
20250205,095700,187743168,658,658,658,658,6000
|
|
20250205,095600,183795168,658,660,660,658,19829
|
|
20250205,095500,170747518,659,659,660,659,5948
|
|
20250205,095400,166826443,660,661,661,660,3540
|
|
20250205,095300,164489583,664,662,664,661,588
|
|
20250205,095200,164100802,662,662,662,662,94
|
|
20250205,095100,164038574,664,664,664,664,0
|
|
20250205,095000,164038574,664,664,664,664,0
|
|
20250205,094900,164038574,664,664,664,664,1
|
|
20250205,094800,164037910,664,664,664,661,1271
|
|
20250205,094700,163196267,664,664,664,664,1
|
|
20250205,094600,163195603,665,661,665,661,13003
|
|
20250205,094500,154591608,664,664,664,660,1048
|
|
20250205,094400,153895740,664,665,665,660,711
|
|
20250205,094300,153426215,665,665,665,665,208
|
|
20250205,094200,153287895,665,665,665,665,0
|
|
20250205,094100,153287895,665,665,665,665,0
|
|
20250205,094000,153287895,665,665,665,660,21304
|
|
20250205,093900,139225432,665,664,665,664,31
|
|
20250205,093800,139204847,665,665,665,665,100
|
|
20250205,093700,139138347,665,660,665,660,371
|
|
20250205,093600,138893472,665,660,665,660,7987
|
|
20250205,093500,133590079,664,664,664,660,1579
|
|
20250205,093400,132547135,664,660,664,659,11195
|
|
20250205,093300,125115013,664,663,664,660,4743
|
|
20250205,093200,121966505,663,660,664,658,19006
|
|
20250205,093100,109459320,660,663,663,660,101
|
|
20250205,093000,109392360,664,663,664,663,24
|
|
20250205,092900,109376434,663,663,663,663,1
|
|
20250205,092800,109375771,658,659,663,658,31067
|
|
20250205,092700,88932730,658,658,658,658,1
|
|
20250205,092600,88932072,663,663,663,663,0
|
|
20250205,092500,88932072,663,663,663,663,0
|
|
20250205,092400,88932072,663,662,663,658,1213
|
|
20250205,092300,88131609,658,663,663,658,1001
|
|
20250205,092200,87467951,658,663,663,657,22635
|
|
20250205,092100,72574315,663,663,663,663,1182
|
|
20250205,092000,71790649,664,664,664,664,0
|
|
20250205,091900,71790649,664,664,664,664,1
|
|
20250205,091800,71789985,665,665,665,665,0
|
|
20250205,091700,71789985,665,665,665,665,40
|
|
20250205,091600,71763385,665,666,667,658,40718
|
|
20250205,091500,44946589,666,661,666,661,1002
|
|
20250205,091400,44284257,661,667,667,661,16361
|
|
20250205,091300,33469370,662,663,663,662,4204
|
|
20250205,091200,30686321,662,662,662,662,0
|
|
20250205,091100,30686321,662,664,664,662,9071
|
|
20250205,091000,24667113,664,664,664,664,11
|
|
20250205,090900,24659809,669,666,669,664,8002
|
|
20250205,090800,19346131,670,666,670,666,230
|
|
20250205,090700,19192035,671,670,671,670,2502
|
|
20250205,090600,17514695,670,667,671,664,6000
|
|
20250205,090500,13490542,671,671,671,668,3810
|
|
20250205,090400,10935070,671,670,671,669,3284
|
|
20250205,090300,8734708,670,670,670,670,1030
|
|
20250205,090200,8044608,670,666,670,666,8716
|
|
20250205,090100,2231797,666,666,666,666,1000
|
|
20250205,090000,1565797,666,659,666,659,2373
|