640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,193700,367807909,670,670,670,670,3348
|
|
20250206,193600,367807909,670,670,670,670,0
|
|
20250206,193500,367807909,670,670,670,670,0
|
|
20250206,193400,367807909,670,670,670,670,0
|
|
20250206,193300,367807909,670,670,670,670,0
|
|
20250206,193200,367807909,670,670,670,670,0
|
|
20250206,193100,367807909,670,670,670,670,0
|
|
20250206,193000,367807909,670,670,670,670,0
|
|
20250206,192900,367807909,670,670,670,670,0
|
|
20250206,192800,367807909,670,670,670,670,0
|
|
20250206,192700,367807909,670,670,670,670,0
|
|
20250206,192600,367807909,670,670,670,670,0
|
|
20250206,192500,367807909,670,670,670,670,0
|
|
20250206,192400,367807909,670,670,670,670,0
|
|
20250206,192300,367807909,670,670,670,670,0
|
|
20250206,192200,367807909,670,670,670,670,0
|
|
20250206,192100,367807909,670,670,670,670,0
|
|
20250206,192000,367807909,670,670,670,670,0
|
|
20250206,191900,367807909,670,670,670,670,0
|
|
20250206,191800,367807909,670,670,670,670,0
|
|
20250206,191700,367807909,670,670,670,670,0
|
|
20250206,191600,367807909,670,670,670,670,0
|
|
20250206,191500,367807909,670,670,670,670,0
|
|
20250206,191400,367807909,670,670,670,670,0
|
|
20250206,191300,367807909,670,670,670,670,0
|
|
20250206,191200,367807909,670,670,670,670,0
|
|
20250206,191100,367807909,670,670,670,670,0
|
|
20250206,191000,367807909,670,670,670,670,0
|
|
20250206,190900,367807909,670,670,670,670,0
|
|
20250206,190800,367807909,670,670,670,670,0
|
|
20250206,190700,367807909,670,670,670,670,3348
|
|
20250206,190600,367807909,670,670,670,670,0
|
|
20250206,190500,367807909,670,670,670,670,0
|
|
20250206,190400,367807909,670,670,670,670,0
|
|
20250206,190300,367807909,670,670,670,670,0
|
|
20250206,190200,367807909,670,670,670,670,0
|
|
20250206,190100,367807909,670,670,670,670,0
|
|
20250206,190000,367807909,670,670,670,670,0
|
|
20250206,185900,367807909,670,670,670,670,0
|
|
20250206,185800,367807909,670,670,670,670,0
|
|
20250206,185700,367807909,670,670,670,670,0
|
|
20250206,185600,367807909,670,670,670,670,0
|
|
20250206,185500,367807909,670,670,670,670,0
|
|
20250206,185400,367807909,670,670,670,670,0
|
|
20250206,185300,367807909,670,670,670,670,0
|
|
20250206,185200,367807909,670,670,670,670,0
|
|
20250206,185100,367807909,670,670,670,670,0
|
|
20250206,185000,367807909,670,670,670,670,0
|
|
20250206,184900,367807909,670,670,670,670,0
|
|
20250206,184800,367807909,670,670,670,670,0
|
|
20250206,184700,367807909,670,670,670,670,0
|
|
20250206,184600,367807909,670,670,670,670,0
|
|
20250206,184500,367807909,670,670,670,670,0
|
|
20250206,184400,367807909,670,670,670,670,0
|
|
20250206,184300,367807909,670,670,670,670,0
|
|
20250206,184200,367807909,670,670,670,670,0
|
|
20250206,184100,367807909,670,670,670,670,0
|
|
20250206,184000,367807909,670,670,670,670,0
|
|
20250206,183900,367807909,670,670,670,670,0
|
|
20250206,183800,367807909,670,670,670,670,0
|
|
20250206,183700,367807909,670,670,670,670,3348
|
|
20250206,183600,367807909,670,670,670,670,0
|
|
20250206,183500,367807909,670,670,670,670,0
|
|
20250206,183400,367807909,670,670,670,670,0
|
|
20250206,183300,367807909,670,670,670,670,0
|
|
20250206,183200,367807909,670,670,670,670,0
|
|
20250206,183100,367807909,670,670,670,670,0
|
|
20250206,183000,367807909,670,670,670,670,0
|
|
20250206,182900,367807909,670,670,670,670,0
|
|
20250206,182800,367807909,670,670,670,670,0
|
|
20250206,182700,367807909,670,670,670,670,0
|
|
20250206,182600,367807909,670,670,670,670,0
|
|
20250206,182500,367807909,670,670,670,670,0
|
|
20250206,182400,367807909,670,670,670,670,0
|
|
20250206,182300,367807909,670,670,670,670,0
|
|
20250206,182200,367807909,670,670,670,670,0
|
|
20250206,182100,367807909,670,670,670,670,0
|
|
20250206,182000,367807909,670,670,670,670,0
|
|
20250206,181900,367807909,670,670,670,670,0
|
|
20250206,181800,367807909,670,670,670,670,0
|
|
20250206,181700,367807909,670,670,670,670,0
|
|
20250206,181600,367807909,670,670,670,670,0
|
|
20250206,181500,367807909,670,670,670,670,0
|
|
20250206,181400,367807909,670,670,670,670,0
|
|
20250206,181300,367807909,670,670,670,670,0
|
|
20250206,181200,367807909,670,670,670,670,0
|
|
20250206,181100,367807909,670,670,670,670,0
|
|
20250206,181000,367807909,670,670,670,670,0
|
|
20250206,180900,367807909,670,670,670,670,0
|
|
20250206,180800,367807909,670,670,670,670,0
|
|
20250206,180700,367807909,670,670,670,670,3348
|
|
20250206,180600,367807909,670,670,670,670,0
|
|
20250206,180500,367807909,670,670,670,670,0
|
|
20250206,180400,367807909,670,670,670,670,0
|
|
20250206,180300,367807909,670,670,670,670,0
|
|
20250206,180200,367807909,670,670,670,670,0
|
|
20250206,180100,367807909,670,670,670,670,0
|
|
20250206,180000,367807909,670,670,670,670,0
|
|
20250206,175900,367807909,670,670,670,670,0
|
|
20250206,175800,367807909,670,670,670,670,0
|
|
20250206,175700,367807909,670,670,670,670,0
|
|
20250206,175600,367807909,670,670,670,670,0
|
|
20250206,175500,367807909,670,670,670,670,0
|
|
20250206,175400,367807909,670,670,670,670,0
|
|
20250206,175300,367807909,670,670,670,670,0
|
|
20250206,175200,367807909,670,670,670,670,0
|
|
20250206,175100,367807909,670,670,670,670,0
|
|
20250206,175000,367807909,670,670,670,670,0
|
|
20250206,174900,367807909,670,670,670,670,0
|
|
20250206,174800,367807909,670,670,670,670,0
|
|
20250206,174700,367807909,670,670,670,670,0
|
|
20250206,174600,367807909,670,670,670,670,0
|
|
20250206,174500,367807909,670,670,670,670,0
|
|
20250206,174400,367807909,670,670,670,670,0
|
|
20250206,174300,367807909,670,670,670,670,0
|
|
20250206,174200,367807909,670,670,670,670,0
|
|
20250206,174100,367807909,670,670,670,670,0
|
|
20250206,174000,367807909,670,670,670,670,0
|
|
20250206,173900,367807909,670,670,670,670,0
|
|
20250206,173800,367807909,670,670,670,670,0
|
|
20250206,173700,367807909,670,670,670,670,3348
|
|
20250206,173600,367807909,670,670,670,670,0
|
|
20250206,173500,367807909,670,670,670,670,0
|
|
20250206,173400,367807909,670,670,670,670,0
|
|
20250206,173300,367807909,670,670,670,670,0
|
|
20250206,173200,367807909,670,670,670,670,0
|
|
20250206,173100,367807909,670,670,670,670,0
|
|
20250206,173000,367807909,670,670,670,670,0
|
|
20250206,172900,367807909,670,670,670,670,0
|
|
20250206,172800,367807909,670,670,670,670,0
|
|
20250206,172700,367807909,670,670,670,670,0
|
|
20250206,172600,367807909,670,670,670,670,0
|
|
20250206,172500,367807909,670,670,670,670,0
|
|
20250206,172400,367807909,670,670,670,670,0
|
|
20250206,172300,367807909,670,670,670,670,0
|
|
20250206,172200,367807909,670,670,670,670,0
|
|
20250206,172100,367807909,670,670,670,670,0
|
|
20250206,172000,367807909,670,670,670,670,0
|
|
20250206,171900,367807909,670,670,670,670,0
|
|
20250206,171800,367807909,670,670,670,670,0
|
|
20250206,171700,367807909,670,670,670,670,0
|
|
20250206,171600,367807909,670,670,670,670,0
|
|
20250206,171500,367807909,670,670,670,670,0
|
|
20250206,171400,367807909,670,670,670,670,0
|
|
20250206,171300,367807909,670,670,670,670,0
|
|
20250206,171200,367807909,670,670,670,670,0
|
|
20250206,171100,367807909,670,670,670,670,0
|
|
20250206,171000,367807909,670,670,670,670,0
|
|
20250206,170900,367807909,670,670,670,670,0
|
|
20250206,170800,367807909,670,670,670,670,0
|
|
20250206,170700,367807909,670,670,670,670,3348
|
|
20250206,170600,367807909,670,670,670,670,0
|
|
20250206,170500,367807909,670,670,670,670,0
|
|
20250206,170400,367807909,670,670,670,670,0
|
|
20250206,170300,367807909,670,670,670,670,0
|
|
20250206,170200,367807909,670,670,670,670,0
|
|
20250206,170100,367807909,670,670,670,670,0
|
|
20250206,170000,367807909,670,670,670,670,0
|
|
20250206,165900,367807909,670,670,670,670,0
|
|
20250206,165800,367807909,670,670,670,670,0
|
|
20250206,165700,367807909,670,670,670,670,0
|
|
20250206,165600,367807909,670,670,670,670,0
|
|
20250206,165500,367807909,670,670,670,670,0
|
|
20250206,165400,367807909,670,670,670,670,0
|
|
20250206,165300,367807909,670,670,670,670,0
|
|
20250206,165200,367807909,670,670,670,670,0
|
|
20250206,165100,367807909,670,670,670,670,0
|
|
20250206,165000,367807909,670,670,670,670,0
|
|
20250206,164900,367807909,670,670,670,670,0
|
|
20250206,164800,367807909,670,670,670,670,0
|
|
20250206,164700,367807909,670,670,670,670,0
|
|
20250206,164600,367807909,670,670,670,670,0
|
|
20250206,164500,367807909,670,670,670,670,0
|
|
20250206,164400,367807909,670,670,670,670,0
|
|
20250206,164300,367807909,670,670,670,670,0
|
|
20250206,164200,367807909,670,670,670,670,0
|
|
20250206,164100,367807909,670,670,670,670,0
|
|
20250206,164000,367807909,670,670,670,670,0
|
|
20250206,163900,367807909,670,670,670,670,0
|
|
20250206,163800,367807909,670,670,670,670,0
|
|
20250206,163700,367807909,670,670,670,670,3348
|
|
20250206,163600,367807909,670,670,670,670,0
|
|
20250206,163500,367807909,670,670,670,670,0
|
|
20250206,163400,367807909,670,670,670,670,0
|
|
20250206,163300,367807909,670,670,670,670,0
|
|
20250206,163200,367807909,670,670,670,670,0
|
|
20250206,163100,367807909,670,670,670,670,0
|
|
20250206,163000,367807909,670,670,670,670,0
|
|
20250206,162900,367807909,670,670,670,670,0
|
|
20250206,162800,367807909,670,670,670,670,0
|
|
20250206,162700,367807909,670,670,670,670,0
|
|
20250206,162600,367807909,670,670,670,670,0
|
|
20250206,162500,367807909,670,670,670,670,0
|
|
20250206,162400,367807909,670,670,670,670,0
|
|
20250206,162300,367807909,670,670,670,670,0
|
|
20250206,162200,367807909,670,670,670,670,0
|
|
20250206,162100,367807909,670,670,670,670,0
|
|
20250206,162000,367807909,670,670,670,670,0
|
|
20250206,161900,367807909,670,670,670,670,0
|
|
20250206,161800,367807909,670,670,670,670,0
|
|
20250206,161700,367807909,670,670,670,670,0
|
|
20250206,161600,367807909,670,670,670,670,0
|
|
20250206,161500,367807909,670,670,670,670,0
|
|
20250206,161400,367807909,670,670,670,670,0
|
|
20250206,161300,367807909,670,670,670,670,0
|
|
20250206,161200,367807909,670,670,670,670,0
|
|
20250206,161100,367807909,670,670,670,670,0
|
|
20250206,161000,367807909,670,670,670,670,0
|
|
20250206,160900,367807909,670,670,670,670,0
|
|
20250206,160800,367807909,670,670,670,670,0
|
|
20250206,160700,367807909,670,670,670,670,3348
|
|
20250206,160600,367807909,670,670,670,670,0
|
|
20250206,160500,367807909,670,670,670,670,0
|
|
20250206,160400,367807909,670,670,670,670,0
|
|
20250206,160300,367807909,670,670,670,670,0
|
|
20250206,160200,367807909,670,670,670,670,0
|
|
20250206,160100,367807909,670,670,670,670,0
|
|
20250206,160000,367807909,670,670,670,670,0
|
|
20250206,155900,367807909,670,670,670,670,0
|
|
20250206,155800,367807909,670,670,670,670,0
|
|
20250206,155700,367807909,670,670,670,670,0
|
|
20250206,155600,367807909,670,670,670,670,0
|
|
20250206,155500,367807909,670,670,670,670,0
|
|
20250206,155400,367807909,670,670,670,670,0
|
|
20250206,155300,367807909,670,670,670,670,0
|
|
20250206,155200,367807909,670,670,670,670,0
|
|
20250206,155100,367807909,670,670,670,670,0
|
|
20250206,155000,367807909,670,670,670,670,0
|
|
20250206,154900,367807909,670,670,670,670,0
|
|
20250206,154800,367807909,670,670,670,670,0
|
|
20250206,154700,367807909,670,670,670,670,0
|
|
20250206,154600,367807909,670,670,670,670,0
|
|
20250206,154500,367807909,670,670,670,670,0
|
|
20250206,154400,367807909,670,670,670,670,0
|
|
20250206,154300,367807909,670,670,670,670,0
|
|
20250206,154200,367807909,670,670,670,670,0
|
|
20250206,154100,367807909,670,670,670,670,0
|
|
20250206,154000,367807909,670,670,670,670,0
|
|
20250206,153900,367807909,670,670,670,670,0
|
|
20250206,153800,367807909,670,670,670,670,0
|
|
20250206,153700,367807909,670,670,670,670,3348
|
|
20250206,153600,367807909,670,670,670,670,0
|
|
20250206,153500,367807909,670,670,670,670,0
|
|
20250206,153400,367807909,670,670,670,670,0
|
|
20250206,153300,367807909,670,670,670,670,0
|
|
20250206,153200,367807909,670,670,670,670,0
|
|
20250206,153100,367807909,670,670,670,670,0
|
|
20250206,153000,367807909,670,670,670,670,3348
|
|
20250206,152900,365564749,670,670,670,670,0
|
|
20250206,152800,365564749,670,670,670,670,0
|
|
20250206,152700,365564749,670,670,670,670,0
|
|
20250206,152600,365564749,670,670,670,670,0
|
|
20250206,152500,365564749,670,670,670,670,0
|
|
20250206,152400,365564749,670,670,670,670,0
|
|
20250206,152300,365564749,670,670,670,670,0
|
|
20250206,152200,365564749,670,670,670,670,0
|
|
20250206,152100,365564749,670,670,670,670,0
|
|
20250206,152000,365564749,670,670,670,670,0
|
|
20250206,151900,365564749,670,669,670,666,3018
|
|
20250206,151800,363544859,669,669,669,669,80
|
|
20250206,151700,363491339,669,668,669,668,7
|
|
20250206,151600,363486662,669,669,669,669,46
|
|
20250206,151500,363455888,669,669,669,669,0
|
|
20250206,151400,363455888,669,665,669,665,221
|
|
20250206,151300,363308043,669,669,669,669,1
|
|
20250206,151200,363307374,670,669,670,669,7
|
|
20250206,151100,363302687,670,669,670,669,4743
|
|
20250206,151000,360129616,668,669,669,668,347
|
|
20250206,150900,359897719,669,669,670,664,879
|
|
20250206,150800,359309816,663,664,669,663,7256
|
|
20250206,150700,354493378,664,667,667,664,5002
|
|
20250206,150600,351166330,668,668,668,668,500
|
|
20250206,150500,350832330,668,669,669,668,8321
|
|
20250206,150400,345273743,670,670,670,670,0
|
|
20250206,150300,345273743,670,670,670,670,102
|
|
20250206,150200,345205403,670,670,670,669,273
|
|
20250206,150100,345022764,669,669,669,669,0
|
|
20250206,150000,345022764,669,669,669,668,1206
|
|
20250206,145900,344215951,669,669,669,669,0
|
|
20250206,145800,344215951,669,669,669,669,0
|
|
20250206,145700,344215951,669,670,670,669,556
|
|
20250206,145600,343843661,670,670,670,670,209
|
|
20250206,145500,343703631,670,671,671,670,766
|
|
20250206,145400,343189646,671,671,671,671,0
|
|
20250206,145300,343189646,671,671,671,671,0
|
|
20250206,145200,343189646,671,671,671,671,0
|
|
20250206,145100,343189646,671,671,671,671,0
|
|
20250206,145000,343189646,671,671,671,671,8
|
|
20250206,144900,343184278,671,670,671,670,306
|
|
20250206,144800,342979257,671,671,671,671,0
|
|
20250206,144700,342979257,671,671,671,671,482
|
|
20250206,144600,342655835,672,672,672,672,0
|
|
20250206,144500,342655835,672,672,672,672,10
|
|
20250206,144400,342649115,672,672,672,672,0
|
|
20250206,144300,342649115,672,672,672,672,13
|
|
20250206,144200,342640379,670,671,671,670,272
|
|
20250206,144100,342458129,671,671,671,671,654
|
|
20250206,144000,342019295,671,671,671,671,2901
|
|
20250206,143900,340072724,671,671,671,671,200
|
|
20250206,143800,339938524,671,671,671,671,250
|
|
20250206,143700,339770774,672,672,672,672,0
|
|
20250206,143600,339770774,672,672,672,672,62
|
|
20250206,143500,339729110,672,672,672,670,470
|
|
20250206,143400,339413886,673,673,673,673,23
|
|
20250206,143300,339398407,671,671,671,671,0
|
|
20250206,143200,339398407,671,673,673,671,1084
|
|
20250206,143100,338670895,673,673,673,673,11
|
|
20250206,143000,338663492,671,671,671,671,0
|
|
20250206,142900,338663492,671,671,671,671,1
|
|
20250206,142800,338662821,671,671,671,671,0
|
|
20250206,142700,338662821,671,671,671,671,1
|
|
20250206,142600,338662150,673,673,673,673,0
|
|
20250206,142500,338662150,673,673,673,673,160
|
|
20250206,142400,338554470,673,673,673,673,0
|
|
20250206,142300,338554470,673,673,673,673,0
|
|
20250206,142200,338554470,673,673,673,673,0
|
|
20250206,142100,338554470,673,673,673,673,3015
|
|
20250206,142000,336525375,670,671,671,670,3100
|
|
20250206,141900,334448275,672,672,672,672,0
|
|
20250206,141800,334448275,672,672,672,672,0
|
|
20250206,141700,334448275,672,673,673,672,58
|
|
20250206,141600,334409244,670,673,673,670,33
|
|
20250206,141500,334387131,667,667,667,667,1
|
|
20250206,141400,334386464,673,673,673,673,0
|
|
20250206,141300,334386464,673,673,673,673,11
|
|
20250206,141200,334379061,670,669,670,669,4054
|
|
20250206,141100,331666881,669,669,669,669,219
|
|
20250206,141000,331520370,669,669,669,669,0
|
|
20250206,140900,331520370,669,669,669,669,0
|
|
20250206,140800,331520370,669,669,669,669,1
|
|
20250206,140700,331519701,666,664,666,664,310
|
|
20250206,140600,331313841,664,668,668,664,10000
|
|
20250206,140500,324656788,669,669,669,669,0
|
|
20250206,140400,324656788,669,669,669,669,0
|
|
20250206,140300,324656788,669,669,669,669,0
|
|
20250206,140200,324656788,669,669,669,667,820
|
|
20250206,140100,324109508,668,669,669,667,530
|
|
20250206,140000,323755541,672,670,672,669,2184
|
|
20250206,135900,322294241,670,669,670,669,24
|
|
20250206,135800,322278181,670,670,670,670,0
|
|
20250206,135700,322278181,670,670,670,670,74
|
|
20250206,135600,322228601,670,670,670,670,0
|
|
20250206,135500,322228601,670,670,670,670,3
|
|
20250206,135400,322226591,669,669,669,669,0
|
|
20250206,135300,322226591,669,669,669,669,0
|
|
20250206,135200,322226591,669,669,669,669,0
|
|
20250206,135100,322226591,669,669,669,669,10
|
|
20250206,135000,322219901,672,672,672,672,173
|
|
20250206,134900,322103645,669,669,669,669,2684
|
|
20250206,134800,320308049,669,669,669,669,0
|
|
20250206,134700,320308049,669,669,669,669,59
|
|
20250206,134600,320268578,669,669,669,669,0
|
|
20250206,134500,320268578,669,669,669,669,305
|
|
20250206,134400,320064533,669,669,669,669,7
|
|
20250206,134300,320059850,669,669,669,669,170
|
|
20250206,134200,319946120,669,669,669,669,257
|
|
20250206,134100,319774187,669,669,669,669,0
|
|
20250206,134000,319774187,669,669,669,669,700
|
|
20250206,133900,319305887,670,670,670,670,400
|
|
20250206,133800,319037887,670,670,670,670,0
|
|
20250206,133700,319037887,670,670,670,670,0
|
|
20250206,133600,319037887,670,670,670,670,2000
|
|
20250206,133500,317697887,670,670,670,670,0
|
|
20250206,133400,317697887,670,670,670,670,0
|
|
20250206,133300,317697887,670,670,670,670,0
|
|
20250206,133200,317697887,670,670,670,670,0
|
|
20250206,133100,317697887,670,672,672,670,405
|
|
20250206,133000,317426137,669,669,669,669,0
|
|
20250206,132900,317426137,669,669,669,669,0
|
|
20250206,132800,317426137,669,669,669,669,0
|
|
20250206,132700,317426137,669,669,669,669,134
|
|
20250206,132600,317336491,670,670,670,670,31
|
|
20250206,132500,317315721,672,672,672,672,0
|
|
20250206,132400,317315721,672,672,672,672,0
|
|
20250206,132300,317315721,672,672,672,672,0
|
|
20250206,132200,317315721,672,672,672,672,0
|
|
20250206,132100,317315721,672,672,672,672,0
|
|
20250206,132000,317315721,672,671,672,671,569
|
|
20250206,131900,316933703,672,672,672,672,0
|
|
20250206,131800,316933703,672,672,672,672,943
|
|
20250206,131700,316300007,673,673,673,673,27
|
|
20250206,131600,316281836,674,674,674,674,0
|
|
20250206,131500,316281836,674,674,674,674,0
|
|
20250206,131400,316281836,674,674,674,674,4
|
|
20250206,131300,316279140,674,674,674,674,4
|
|
20250206,131200,316276444,675,675,675,675,1631
|
|
20250206,131100,315175519,674,674,674,674,0
|
|
20250206,131000,315175519,674,674,674,674,32
|
|
20250206,130900,315153951,674,674,674,674,0
|
|
20250206,130800,315153951,674,674,674,674,170
|
|
20250206,130700,315039371,674,674,674,674,1
|
|
20250206,130600,315038697,674,674,674,674,201
|
|
20250206,130500,314903223,674,674,674,674,0
|
|
20250206,130400,314903223,674,674,674,672,1086
|
|
20250206,130300,314171965,674,674,674,674,0
|
|
20250206,130200,314171965,674,674,674,674,0
|
|
20250206,130100,314171965,674,672,674,672,100
|
|
20250206,130000,314104575,672,672,672,672,5
|
|
20250206,125900,314101215,672,671,672,671,1992
|
|
20250206,125800,312764573,671,671,671,671,0
|
|
20250206,125700,312764573,671,671,671,671,0
|
|
20250206,125600,312764573,671,671,671,671,0
|
|
20250206,125500,312764573,671,671,671,671,0
|
|
20250206,125400,312764573,671,670,671,670,1269
|
|
20250206,125300,311914073,670,670,670,670,1
|
|
20250206,125200,311913403,670,670,670,670,680
|
|
20250206,125100,311457803,670,670,670,670,43
|
|
20250206,125000,311428993,667,667,667,667,0
|
|
20250206,124900,311428993,667,667,667,667,0
|
|
20250206,124800,311428993,667,667,667,667,0
|
|
20250206,124700,311428993,667,667,667,667,0
|
|
20250206,124600,311428993,667,667,667,667,0
|
|
20250206,124500,311428993,667,667,667,667,368
|
|
20250206,124400,311183537,666,666,666,666,30
|
|
20250206,124300,311163557,666,666,666,666,43
|
|
20250206,124200,311134919,670,670,670,670,0
|
|
20250206,124100,311134919,670,666,670,666,279
|
|
20250206,124000,310948229,669,669,669,669,2
|
|
20250206,123900,310946891,670,670,670,670,0
|
|
20250206,123800,310946891,670,669,670,669,533
|
|
20250206,123700,310589831,670,665,670,665,124
|
|
20250206,123600,310507251,664,670,670,664,2965
|
|
20250206,123500,308534199,670,665,670,665,371
|
|
20250206,123400,308285659,670,670,670,670,0
|
|
20250206,123300,308285659,670,670,670,670,2
|
|
20250206,123200,308284319,665,671,671,665,49354
|
|
20250206,123100,275382666,671,672,672,671,2545
|
|
20250206,123000,273674342,674,674,674,674,0
|
|
20250206,122900,273674342,674,674,674,674,0
|
|
20250206,122800,273674342,674,672,674,672,70
|
|
20250206,122700,273627298,672,672,672,672,50
|
|
20250206,122600,273593698,672,672,672,672,0
|
|
20250206,122500,273593698,672,675,675,672,4810
|
|
20250206,122400,270354627,674,674,674,674,0
|
|
20250206,122300,270354627,674,674,674,674,40
|
|
20250206,122200,270327667,674,674,674,674,761
|
|
20250206,122100,269814753,675,675,675,675,0
|
|
20250206,122000,269814753,675,675,675,675,0
|
|
20250206,121900,269814753,675,675,675,675,0
|
|
20250206,121800,269814753,675,676,676,675,5505
|
|
20250206,121700,266098378,676,676,676,676,3
|
|
20250206,121600,266096350,676,676,676,676,1037
|
|
20250206,121500,265395338,676,676,676,676,200
|
|
20250206,121400,265260138,676,676,676,676,0
|
|
20250206,121300,265260138,676,676,676,676,0
|
|
20250206,121200,265260138,676,676,676,676,0
|
|
20250206,121100,265260138,676,676,676,676,5082
|
|
20250206,121000,261824706,678,678,678,678,418
|
|
20250206,120900,261541302,676,678,678,676,3807
|
|
20250206,120800,258967505,677,677,677,677,0
|
|
20250206,120700,258967505,677,677,677,677,589
|
|
20250206,120600,258568752,677,677,677,677,0
|
|
20250206,120500,258568752,677,677,677,677,588
|
|
20250206,120400,258170676,676,676,676,676,0
|
|
20250206,120300,258170676,676,676,676,676,0
|
|
20250206,120200,258170676,676,676,676,676,50
|
|
20250206,120100,258136876,676,677,677,676,60
|
|
20250206,120000,258096306,679,679,679,679,0
|
|
20250206,115900,258096306,679,679,679,679,0
|
|
20250206,115800,258096306,679,679,679,679,0
|
|
20250206,115700,258096306,679,679,679,679,0
|
|
20250206,115600,258096306,679,677,679,677,250
|
|
20250206,115500,257926618,679,679,679,679,258
|
|
20250206,115400,257751436,676,676,676,676,0
|
|
20250206,115300,257751436,676,676,676,676,0
|
|
20250206,115200,257751436,676,679,679,676,4522
|
|
20250206,115100,254694498,677,677,677,677,24
|
|
20250206,115000,254678250,676,676,676,676,0
|
|
20250206,114900,254678250,676,676,676,676,0
|
|
20250206,114800,254678250,676,676,676,676,1
|
|
20250206,114700,254677574,677,680,680,677,1088
|
|
20250206,114600,253940971,677,677,677,677,1000
|
|
20250206,114500,253263971,677,678,678,677,882
|
|
20250206,114400,252666557,681,681,681,681,0
|
|
20250206,114300,252666557,681,681,681,681,0
|
|
20250206,114200,252666557,681,681,681,681,2
|
|
20250206,114100,252665195,681,681,681,681,102
|
|
20250206,114000,252595733,681,681,681,681,2
|
|
20250206,113900,252594371,679,679,679,679,0
|
|
20250206,113800,252594371,679,679,679,679,19
|
|
20250206,113700,252581470,677,677,677,677,1950
|
|
20250206,113600,251261320,677,677,677,677,29
|
|
20250206,113500,251241687,678,678,678,678,370
|
|
20250206,113400,250990827,680,679,680,679,1000
|
|
20250206,113300,250311666,679,679,679,679,1153
|
|
20250206,113200,249528779,679,679,679,679,0
|
|
20250206,113100,249528779,679,679,679,679,0
|
|
20250206,113000,249528779,679,679,679,679,0
|
|
20250206,112900,249528779,679,679,679,679,89
|
|
20250206,112800,249468348,677,677,677,677,0
|
|
20250206,112700,249468348,677,677,677,677,0
|
|
20250206,112600,249468348,677,677,677,677,0
|
|
20250206,112500,249468348,677,677,677,677,535
|
|
20250206,112400,249106153,678,678,678,678,661
|
|
20250206,112300,248657995,679,678,679,678,25
|
|
20250206,112200,248641039,678,678,678,678,0
|
|
20250206,112100,248641039,678,678,678,678,6
|
|
20250206,112000,248636971,678,678,678,678,40
|
|
20250206,111900,248609851,678,678,678,678,0
|
|
20250206,111800,248609851,678,678,678,678,19
|
|
20250206,111700,248596969,678,678,678,678,20
|
|
20250206,111600,248583409,678,678,678,678,156
|
|
20250206,111500,248477641,678,678,678,678,63
|
|
20250206,111400,248434927,678,678,678,678,0
|
|
20250206,111300,248434927,678,678,678,678,50
|
|
20250206,111200,248401027,678,678,678,678,0
|
|
20250206,111100,248401027,678,678,678,678,0
|
|
20250206,111000,248401027,678,679,679,678,250
|
|
20250206,110900,248231307,677,677,677,677,534
|
|
20250206,110800,247869789,677,677,677,677,1000
|
|
20250206,110700,247192789,679,679,679,679,3
|
|
20250206,110600,247190752,679,679,679,679,0
|
|
20250206,110500,247190752,679,679,679,679,11
|
|
20250206,110400,247183283,679,679,679,679,600
|
|
20250206,110300,246775883,679,679,679,679,2
|
|
20250206,110200,246774525,677,677,677,677,6745
|
|
20250206,110100,242208160,678,680,680,678,9626
|
|
20250206,110000,235675303,680,680,680,680,2143
|
|
20250206,105900,234218063,680,682,682,680,1058
|
|
20250206,105800,233498223,682,682,682,682,0
|
|
20250206,105700,233498223,682,682,682,682,0
|
|
20250206,105600,233498223,682,682,682,682,0
|
|
20250206,105500,233498223,682,682,682,682,287
|
|
20250206,105400,233302489,682,682,682,682,209
|
|
20250206,105300,233159951,682,681,682,681,168
|
|
20250206,105200,233045376,682,682,682,682,0
|
|
20250206,105100,233045376,682,682,682,682,0
|
|
20250206,105000,233045376,682,682,682,682,3
|
|
20250206,104900,233043330,680,680,680,680,249
|
|
20250206,104800,232874010,683,683,683,683,0
|
|
20250206,104700,232874010,683,683,683,683,0
|
|
20250206,104600,232874010,683,683,683,683,0
|
|
20250206,104500,232874010,683,683,683,683,0
|
|
20250206,104400,232874010,683,683,683,683,67
|
|
20250206,104300,232828249,683,683,683,683,339
|
|
20250206,104200,232596712,683,682,683,682,359
|
|
20250206,104100,232351555,683,682,683,682,100
|
|
20250206,104000,232283256,683,683,683,683,1
|
|
20250206,103900,232282573,683,682,683,682,1306
|
|
20250206,103800,231390994,683,683,683,683,32
|
|
20250206,103700,231369138,683,683,683,683,100
|
|
20250206,103600,231300838,682,682,682,682,2927
|
|
20250206,103500,229304624,682,682,682,682,0
|
|
20250206,103400,229304624,682,682,682,682,1
|
|
20250206,103300,229303942,678,678,678,678,175
|
|
20250206,103200,229185292,682,682,682,682,3
|
|
20250206,103100,229183246,678,678,678,678,30
|
|
20250206,103000,229162906,682,682,682,682,0
|
|
20250206,102900,229162906,682,682,682,682,1523
|
|
20250206,102800,228124220,682,678,682,678,122
|
|
20250206,102700,228041500,678,679,679,678,1000
|
|
20250206,102600,227363158,680,679,680,679,1330
|
|
20250206,102500,226458943,679,679,679,679,1711
|
|
20250206,102400,225297174,680,680,680,680,0
|
|
20250206,102300,225297174,680,680,680,680,0
|
|
20250206,102200,225297174,680,680,680,680,23
|
|
20250206,102100,225281534,680,680,680,680,5
|
|
20250206,102000,225278134,680,680,680,680,110
|
|
20250206,101900,225203334,680,680,680,680,20
|
|
20250206,101800,225189734,680,680,680,680,1521
|
|
20250206,101700,224155454,679,680,680,679,31
|
|
20250206,101600,224134375,681,681,681,681,239
|
|
20250206,101500,223971616,681,681,681,681,320
|
|
20250206,101400,223753696,681,680,681,680,3530
|
|
20250206,101300,221353246,680,681,681,680,14022
|
|
20250206,101200,211808685,681,683,683,681,3702
|
|
20250206,101100,209284180,683,683,683,683,0
|
|
20250206,101000,209284180,683,685,686,683,21725
|
|
20250206,100900,194433620,686,685,686,685,4076
|
|
20250206,100800,191641258,686,687,687,685,328
|
|
20250206,100700,191416024,686,688,688,686,3181
|
|
20250206,100600,189232640,687,689,689,687,3276
|
|
20250206,100500,186978345,688,690,690,688,19782
|
|
20250206,100400,173332200,689,688,690,688,22241
|
|
20250206,100300,158013013,688,688,688,686,1145
|
|
20250206,100200,157225389,689,689,689,688,1842
|
|
20250206,100100,155957508,689,686,689,686,5548
|
|
20250206,100000,152143000,685,686,686,685,3501
|
|
20250206,095900,149741329,686,686,686,686,0
|
|
20250206,095800,149741329,686,686,686,686,42
|
|
20250206,095700,149712517,688,688,688,688,3961
|
|
20250206,095600,146987349,688,688,688,688,3000
|
|
20250206,095500,144923349,689,687,689,687,10816
|
|
20250206,095400,137480649,683,685,687,683,5501
|
|
20250206,095300,133712286,683,683,683,683,1
|
|
20250206,095200,133711603,685,683,685,683,628
|
|
20250206,095100,133281427,685,685,685,685,805
|
|
20250206,095000,132730002,684,685,685,684,11
|
|
20250206,094900,132722477,684,685,685,684,28
|
|
20250206,094800,132703307,685,683,685,683,2221
|
|
20250206,094700,131186362,683,685,685,683,3002
|
|
20250206,094600,129129994,685,683,685,683,5
|
|
20250206,094500,129126577,685,682,685,682,4430
|
|
20250206,094400,126096664,682,682,682,682,38
|
|
20250206,094300,126070748,682,680,682,680,12388
|
|
20250206,094200,117634561,680,681,681,680,2586
|
|
20250206,094100,115874845,681,681,681,681,999
|
|
20250206,094000,115194526,681,681,681,681,1
|
|
20250206,093900,115193845,682,681,682,680,1380
|
|
20250206,093800,114254848,681,679,681,678,654
|
|
20250206,093700,113810762,679,679,679,679,769
|
|
20250206,093600,113288611,679,680,680,679,81
|
|
20250206,093500,113233532,679,680,680,679,312
|
|
20250206,093400,113021373,680,681,681,680,1707
|
|
20250206,093300,111860014,681,682,682,681,1086
|
|
20250206,093200,111120363,682,682,682,682,1350
|
|
20250206,093100,110199663,682,682,683,682,2510
|
|
20250206,093000,108487743,682,683,684,682,1235
|
|
20250206,092900,107644225,683,684,684,683,101
|
|
20250206,092800,107575142,684,686,687,684,3016
|
|
20250206,092700,105505488,687,687,688,687,8385
|
|
20250206,092600,99744962,687,682,687,682,4319
|
|
20250206,092500,96787403,681,681,681,681,0
|
|
20250206,092400,96787403,681,684,684,681,2137
|
|
20250206,092300,95330563,684,681,684,679,4766
|
|
20250206,092200,92077786,681,680,681,679,917
|
|
20250206,092100,91455043,680,679,680,679,1365
|
|
20250206,092000,90527295,679,679,679,679,10
|
|
20250206,091900,90520505,679,679,679,679,10
|
|
20250206,091800,90513715,679,679,679,679,413
|
|
20250206,091700,90233288,679,680,684,679,2676
|
|
20250206,091600,88410597,680,681,684,680,6025
|
|
20250206,091500,84311177,684,686,686,684,121
|
|
20250206,091400,84228257,686,685,686,685,522
|
|
20250206,091300,83870215,686,687,690,680,4210
|
|
20250206,091200,81002147,688,695,695,688,2232
|
|
20250206,091100,79454294,695,680,697,679,36958
|
|
20250206,091000,53949011,680,678,684,678,15278
|
|
20250206,090900,43569567,679,671,679,671,24074
|
|
20250206,090800,27335616,672,668,672,668,22065
|
|
20250206,090700,12561916,669,669,669,669,1
|
|
20250206,090600,12561247,665,670,671,665,4881
|
|
20250206,090500,9299220,670,670,671,668,5427
|
|
20250206,090400,5660448,668,668,668,668,470
|
|
20250206,090300,5346488,669,668,669,668,3058
|
|
20250206,090200,3301036,668,669,669,668,2048
|
|
20250206,090100,1932970,669,669,669,669,2100
|
|
20250206,090000,528070,669,665,669,665,794
|