641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,193800,146696133,669,669,669,669,6427
|
|
20250212,193700,146696133,669,669,669,669,0
|
|
20250212,193600,146696133,669,669,669,669,0
|
|
20250212,193500,146696133,669,669,669,669,0
|
|
20250212,193400,146696133,669,669,669,669,0
|
|
20250212,193300,146696133,669,669,669,669,0
|
|
20250212,193200,146696133,669,669,669,669,0
|
|
20250212,193100,146696133,669,669,669,669,0
|
|
20250212,193000,146696133,669,669,669,669,0
|
|
20250212,192900,146696133,669,669,669,669,0
|
|
20250212,192800,146696133,669,669,669,669,0
|
|
20250212,192700,146696133,669,669,669,669,0
|
|
20250212,192600,146696133,669,669,669,669,0
|
|
20250212,192500,146696133,669,669,669,669,0
|
|
20250212,192400,146696133,669,669,669,669,0
|
|
20250212,192300,146696133,669,669,669,669,0
|
|
20250212,192200,146696133,669,669,669,669,0
|
|
20250212,192100,146696133,669,669,669,669,0
|
|
20250212,192000,146696133,669,669,669,669,0
|
|
20250212,191900,146696133,669,669,669,669,0
|
|
20250212,191800,146696133,669,669,669,669,0
|
|
20250212,191700,146696133,669,669,669,669,0
|
|
20250212,191600,146696133,669,669,669,669,0
|
|
20250212,191500,146696133,669,669,669,669,0
|
|
20250212,191400,146696133,669,669,669,669,0
|
|
20250212,191300,146696133,669,669,669,669,0
|
|
20250212,191200,146696133,669,669,669,669,0
|
|
20250212,191100,146696133,669,669,669,669,0
|
|
20250212,191000,146696133,669,669,669,669,0
|
|
20250212,190900,146696133,669,669,669,669,0
|
|
20250212,190800,146696133,669,669,669,669,6427
|
|
20250212,190700,146696133,669,669,669,669,0
|
|
20250212,190600,146696133,669,669,669,669,0
|
|
20250212,190500,146696133,669,669,669,669,0
|
|
20250212,190400,146696133,669,669,669,669,0
|
|
20250212,190300,146696133,669,669,669,669,0
|
|
20250212,190200,146696133,669,669,669,669,0
|
|
20250212,190100,146696133,669,669,669,669,0
|
|
20250212,190000,146696133,669,669,669,669,0
|
|
20250212,185900,146696133,669,669,669,669,0
|
|
20250212,185800,146696133,669,669,669,669,0
|
|
20250212,185700,146696133,669,669,669,669,0
|
|
20250212,185600,146696133,669,669,669,669,0
|
|
20250212,185500,146696133,669,669,669,669,0
|
|
20250212,185400,146696133,669,669,669,669,0
|
|
20250212,185300,146696133,669,669,669,669,0
|
|
20250212,185200,146696133,669,669,669,669,0
|
|
20250212,185100,146696133,669,669,669,669,0
|
|
20250212,185000,146696133,669,669,669,669,0
|
|
20250212,184900,146696133,669,669,669,669,0
|
|
20250212,184800,146696133,669,669,669,669,0
|
|
20250212,184700,146696133,669,669,669,669,0
|
|
20250212,184600,146696133,669,669,669,669,0
|
|
20250212,184500,146696133,669,669,669,669,0
|
|
20250212,184400,146696133,669,669,669,669,0
|
|
20250212,184300,146696133,669,669,669,669,0
|
|
20250212,184200,146696133,669,669,669,669,0
|
|
20250212,184100,146696133,669,669,669,669,0
|
|
20250212,184000,146696133,669,669,669,669,0
|
|
20250212,183900,146696133,669,669,669,669,0
|
|
20250212,183800,146696133,669,669,669,669,6427
|
|
20250212,183700,146696133,669,669,669,669,0
|
|
20250212,183600,146696133,669,669,669,669,0
|
|
20250212,183500,146696133,669,669,669,669,0
|
|
20250212,183400,146696133,669,669,669,669,0
|
|
20250212,183300,146696133,669,669,669,669,0
|
|
20250212,183200,146696133,669,669,669,669,0
|
|
20250212,183100,146696133,669,669,669,669,0
|
|
20250212,183000,146696133,669,669,669,669,0
|
|
20250212,182900,146696133,669,669,669,669,0
|
|
20250212,182800,146696133,669,669,669,669,0
|
|
20250212,182700,146696133,669,669,669,669,0
|
|
20250212,182600,146696133,669,669,669,669,0
|
|
20250212,182500,146696133,669,669,669,669,0
|
|
20250212,182400,146696133,669,669,669,669,0
|
|
20250212,182300,146696133,669,669,669,669,0
|
|
20250212,182200,146696133,669,669,669,669,0
|
|
20250212,182100,146696133,669,669,669,669,0
|
|
20250212,182000,146696133,669,669,669,669,0
|
|
20250212,181900,146696133,669,669,669,669,0
|
|
20250212,181800,146696133,669,669,669,669,0
|
|
20250212,181700,146696133,669,669,669,669,0
|
|
20250212,181600,146696133,669,669,669,669,0
|
|
20250212,181500,146696133,669,669,669,669,0
|
|
20250212,181400,146696133,669,669,669,669,0
|
|
20250212,181300,146696133,669,669,669,669,0
|
|
20250212,181200,146696133,669,669,669,669,0
|
|
20250212,181100,146696133,669,669,669,669,0
|
|
20250212,181000,146696133,669,669,669,669,0
|
|
20250212,180900,146696133,669,669,669,669,0
|
|
20250212,180800,146696133,669,669,669,669,6427
|
|
20250212,180700,146696133,669,669,669,669,0
|
|
20250212,180600,146696133,669,669,669,669,0
|
|
20250212,180500,146696133,669,669,669,669,0
|
|
20250212,180400,146696133,669,669,669,669,0
|
|
20250212,180300,146696133,669,669,669,669,0
|
|
20250212,180200,146696133,669,669,669,669,0
|
|
20250212,180100,146696133,669,669,669,669,0
|
|
20250212,180000,146696133,669,669,669,669,0
|
|
20250212,175900,146696133,669,669,669,669,0
|
|
20250212,175800,146696133,669,669,669,669,0
|
|
20250212,175700,146696133,669,669,669,669,0
|
|
20250212,175600,146696133,669,669,669,669,0
|
|
20250212,175500,146696133,669,669,669,669,0
|
|
20250212,175400,146696133,669,669,669,669,0
|
|
20250212,175300,146696133,669,669,669,669,0
|
|
20250212,175200,146696133,669,669,669,669,0
|
|
20250212,175100,146696133,669,669,669,669,0
|
|
20250212,175000,146696133,669,669,669,669,0
|
|
20250212,174900,146696133,669,669,669,669,0
|
|
20250212,174800,146696133,669,669,669,669,0
|
|
20250212,174700,146696133,669,669,669,669,0
|
|
20250212,174600,146696133,669,669,669,669,0
|
|
20250212,174500,146696133,669,669,669,669,0
|
|
20250212,174400,146696133,669,669,669,669,0
|
|
20250212,174300,146696133,669,669,669,669,0
|
|
20250212,174200,146696133,669,669,669,669,0
|
|
20250212,174100,146696133,669,669,669,669,0
|
|
20250212,174000,146696133,669,669,669,669,0
|
|
20250212,173900,146696133,669,669,669,669,0
|
|
20250212,173800,146696133,669,669,669,669,6427
|
|
20250212,173700,146696133,669,669,669,669,0
|
|
20250212,173600,146696133,669,669,669,669,0
|
|
20250212,173500,146696133,669,669,669,669,0
|
|
20250212,173400,146696133,669,669,669,669,0
|
|
20250212,173300,146696133,669,669,669,669,0
|
|
20250212,173200,146696133,669,669,669,669,0
|
|
20250212,173100,146696133,669,669,669,669,0
|
|
20250212,173000,146696133,669,669,669,669,0
|
|
20250212,172900,146696133,669,669,669,669,0
|
|
20250212,172800,146696133,669,669,669,669,0
|
|
20250212,172700,146696133,669,669,669,669,0
|
|
20250212,172600,146696133,669,669,669,669,0
|
|
20250212,172500,146696133,669,669,669,669,0
|
|
20250212,172400,146696133,669,669,669,669,0
|
|
20250212,172300,146696133,669,669,669,669,0
|
|
20250212,172200,146696133,669,669,669,669,0
|
|
20250212,172100,146696133,669,669,669,669,0
|
|
20250212,172000,146696133,669,669,669,669,0
|
|
20250212,171900,146696133,669,669,669,669,0
|
|
20250212,171800,146696133,669,669,669,669,0
|
|
20250212,171700,146696133,669,669,669,669,0
|
|
20250212,171600,146696133,669,669,669,669,0
|
|
20250212,171500,146696133,669,669,669,669,0
|
|
20250212,171400,146696133,669,669,669,669,0
|
|
20250212,171300,146696133,669,669,669,669,0
|
|
20250212,171200,146696133,669,669,669,669,0
|
|
20250212,171100,146696133,669,669,669,669,0
|
|
20250212,171000,146696133,669,669,669,669,0
|
|
20250212,170900,146696133,669,669,669,669,0
|
|
20250212,170800,146696133,669,669,669,669,6427
|
|
20250212,170700,146696133,669,669,669,669,0
|
|
20250212,170600,146696133,669,669,669,669,0
|
|
20250212,170500,146696133,669,669,669,669,0
|
|
20250212,170400,146696133,669,669,669,669,0
|
|
20250212,170300,146696133,669,669,669,669,0
|
|
20250212,170200,146696133,669,669,669,669,0
|
|
20250212,170100,146696133,669,669,669,669,0
|
|
20250212,170000,146696133,669,669,669,669,0
|
|
20250212,165900,146696133,669,669,669,669,0
|
|
20250212,165800,146696133,669,669,669,669,0
|
|
20250212,165700,146696133,669,669,669,669,0
|
|
20250212,165600,146696133,669,669,669,669,0
|
|
20250212,165500,146696133,669,669,669,669,0
|
|
20250212,165400,146696133,669,669,669,669,0
|
|
20250212,165300,146696133,669,669,669,669,0
|
|
20250212,165200,146696133,669,669,669,669,0
|
|
20250212,165100,146696133,669,669,669,669,0
|
|
20250212,165000,146696133,669,669,669,669,0
|
|
20250212,164900,146696133,669,669,669,669,0
|
|
20250212,164800,146696133,669,669,669,669,0
|
|
20250212,164700,146696133,669,669,669,669,0
|
|
20250212,164600,146696133,669,669,669,669,0
|
|
20250212,164500,146696133,669,669,669,669,0
|
|
20250212,164400,146696133,669,669,669,669,0
|
|
20250212,164300,146696133,669,669,669,669,0
|
|
20250212,164200,146696133,669,669,669,669,0
|
|
20250212,164100,146696133,669,669,669,669,0
|
|
20250212,164000,146696133,669,669,669,669,0
|
|
20250212,163900,146696133,669,669,669,669,0
|
|
20250212,163800,146696133,669,669,669,669,6427
|
|
20250212,163700,146696133,669,669,669,669,0
|
|
20250212,163600,146696133,669,669,669,669,0
|
|
20250212,163500,146696133,669,669,669,669,0
|
|
20250212,163400,146696133,669,669,669,669,0
|
|
20250212,163300,146696133,669,669,669,669,0
|
|
20250212,163200,146696133,669,669,669,669,0
|
|
20250212,163100,146696133,669,669,669,669,0
|
|
20250212,163000,146696133,669,669,669,669,0
|
|
20250212,162900,146696133,669,669,669,669,0
|
|
20250212,162800,146696133,669,669,669,669,0
|
|
20250212,162700,146696133,669,669,669,669,0
|
|
20250212,162600,146696133,669,669,669,669,0
|
|
20250212,162500,146696133,669,669,669,669,0
|
|
20250212,162400,146696133,669,669,669,669,0
|
|
20250212,162300,146696133,669,669,669,669,0
|
|
20250212,162200,146696133,669,669,669,669,0
|
|
20250212,162100,146696133,669,669,669,669,0
|
|
20250212,162000,146696133,669,669,669,669,0
|
|
20250212,161900,146696133,669,669,669,669,0
|
|
20250212,161800,146696133,669,669,669,669,0
|
|
20250212,161700,146696133,669,669,669,669,0
|
|
20250212,161600,146696133,669,669,669,669,0
|
|
20250212,161500,146696133,669,669,669,669,0
|
|
20250212,161400,146696133,669,669,669,669,0
|
|
20250212,161300,146696133,669,669,669,669,0
|
|
20250212,161200,146696133,669,669,669,669,0
|
|
20250212,161100,146696133,669,669,669,669,0
|
|
20250212,161000,146696133,669,669,669,669,0
|
|
20250212,160900,146696133,669,669,669,669,0
|
|
20250212,160800,146696133,669,669,669,669,6427
|
|
20250212,160700,146696133,669,669,669,669,0
|
|
20250212,160600,146696133,669,669,669,669,0
|
|
20250212,160500,146696133,669,669,669,669,0
|
|
20250212,160400,146696133,669,669,669,669,0
|
|
20250212,160300,146696133,669,669,669,669,0
|
|
20250212,160200,146696133,669,669,669,669,0
|
|
20250212,160100,146696133,669,669,669,669,0
|
|
20250212,160000,146696133,669,669,669,669,0
|
|
20250212,155900,146696133,669,669,669,669,0
|
|
20250212,155800,146696133,669,669,669,669,0
|
|
20250212,155700,146696133,669,669,669,669,0
|
|
20250212,155600,146696133,669,669,669,669,0
|
|
20250212,155500,146696133,669,669,669,669,0
|
|
20250212,155400,146696133,669,669,669,669,0
|
|
20250212,155300,146696133,669,669,669,669,0
|
|
20250212,155200,146696133,669,669,669,669,0
|
|
20250212,155100,146696133,669,669,669,669,0
|
|
20250212,155000,146696133,669,669,669,669,0
|
|
20250212,154900,146696133,669,669,669,669,0
|
|
20250212,154800,146696133,669,669,669,669,0
|
|
20250212,154700,146696133,669,669,669,669,0
|
|
20250212,154600,146696133,669,669,669,669,0
|
|
20250212,154500,146696133,669,669,669,669,0
|
|
20250212,154400,146696133,669,669,669,669,0
|
|
20250212,154300,146696133,669,669,669,669,0
|
|
20250212,154200,146696133,669,669,669,669,0
|
|
20250212,154100,146696133,669,669,669,669,0
|
|
20250212,154000,146696133,669,669,669,669,0
|
|
20250212,153900,146696133,669,669,669,669,0
|
|
20250212,153800,146696133,669,669,669,669,6427
|
|
20250212,153700,146696133,669,669,669,669,0
|
|
20250212,153600,146696133,669,669,669,669,0
|
|
20250212,153500,146696133,669,669,669,669,0
|
|
20250212,153400,146696133,669,669,669,669,0
|
|
20250212,153300,146696133,669,669,669,669,0
|
|
20250212,153200,146696133,669,669,669,669,0
|
|
20250212,153100,146696133,669,669,669,669,0
|
|
20250212,153000,146696133,669,669,669,669,6427
|
|
20250212,152900,142396470,669,669,669,669,0
|
|
20250212,152800,142396470,669,669,669,669,0
|
|
20250212,152700,142396470,669,669,669,669,0
|
|
20250212,152600,142396470,669,669,669,669,0
|
|
20250212,152500,142396470,669,669,669,669,0
|
|
20250212,152400,142396470,669,669,669,669,0
|
|
20250212,152300,142396470,669,669,669,669,0
|
|
20250212,152200,142396470,669,669,669,669,0
|
|
20250212,152100,142396470,669,669,669,669,0
|
|
20250212,152000,142396470,669,669,669,669,0
|
|
20250212,151900,142396470,669,669,669,668,1175
|
|
20250212,151800,141611044,669,669,669,669,2
|
|
20250212,151700,141609706,668,668,668,668,0
|
|
20250212,151600,141609706,668,668,668,668,0
|
|
20250212,151500,141609706,668,668,668,668,0
|
|
20250212,151400,141609706,668,668,668,668,1000
|
|
20250212,151300,140941706,670,670,670,670,1
|
|
20250212,151200,140941036,668,668,668,668,1102
|
|
20250212,151100,140204900,669,670,670,669,51
|
|
20250212,151000,140170780,668,668,668,668,501
|
|
20250212,150900,139836112,668,668,668,668,1303
|
|
20250212,150800,138965708,668,668,668,668,4
|
|
20250212,150700,138963036,668,668,668,668,6000
|
|
20250212,150600,134955036,668,671,671,668,151
|
|
20250212,150500,134854165,669,669,669,669,505
|
|
20250212,150400,134516320,669,669,669,669,11
|
|
20250212,150300,134508961,669,669,669,669,2
|
|
20250212,150200,134507623,669,669,669,669,56
|
|
20250212,150100,134470159,668,669,669,668,8877
|
|
20250212,150000,128535365,670,670,670,670,3771
|
|
20250212,145900,126008795,671,670,671,670,16
|
|
20250212,145800,125998074,671,671,671,671,132
|
|
20250212,145700,125909502,670,670,670,670,493
|
|
20250212,145600,125579192,670,670,670,670,365
|
|
20250212,145500,125334642,669,669,669,669,2364
|
|
20250212,145400,123753126,669,669,669,669,7
|
|
20250212,145300,123748443,670,670,670,670,7
|
|
20250212,145200,123743753,670,670,670,670,0
|
|
20250212,145100,123743753,670,670,670,670,0
|
|
20250212,145000,123743753,670,670,670,670,0
|
|
20250212,144900,123743753,670,670,670,670,0
|
|
20250212,144800,123743753,670,670,670,670,0
|
|
20250212,144700,123743753,670,670,670,670,1
|
|
20250212,144600,123743083,669,669,669,669,10
|
|
20250212,144500,123736393,670,670,670,670,0
|
|
20250212,144400,123736393,670,670,670,670,1119
|
|
20250212,144300,122986663,671,671,671,671,0
|
|
20250212,144200,122986663,671,671,671,671,0
|
|
20250212,144100,122986663,671,671,671,671,0
|
|
20250212,144000,122986663,671,671,671,671,0
|
|
20250212,143900,122986663,671,670,671,670,101
|
|
20250212,143800,122918992,671,671,671,671,1
|
|
20250212,143700,122918321,670,669,670,669,52
|
|
20250212,143600,122883513,670,670,670,670,0
|
|
20250212,143500,122883513,670,670,670,670,0
|
|
20250212,143400,122883513,670,670,670,670,0
|
|
20250212,143300,122883513,670,670,670,670,5588
|
|
20250212,143200,119139553,670,670,670,670,0
|
|
20250212,143100,119139553,670,670,670,670,912
|
|
20250212,143000,118528513,670,670,670,670,0
|
|
20250212,142900,118528513,670,670,670,670,106
|
|
20250212,142800,118457493,668,668,668,668,600
|
|
20250212,142700,118056693,668,669,669,668,12368
|
|
20250212,142600,109792999,669,669,669,669,113
|
|
20250212,142500,109717402,669,669,669,669,0
|
|
20250212,142400,109717402,669,669,669,669,103
|
|
20250212,142300,109648495,669,669,669,669,0
|
|
20250212,142200,109648495,669,669,669,669,3936
|
|
20250212,142100,107015311,670,670,670,670,7
|
|
20250212,142000,107010621,670,670,670,670,120
|
|
20250212,141900,106930221,670,670,670,670,3
|
|
20250212,141800,106928211,670,670,670,670,0
|
|
20250212,141700,106928211,670,671,671,670,216
|
|
20250212,141600,106783481,671,671,671,671,0
|
|
20250212,141500,106783481,671,671,671,671,30
|
|
20250212,141400,106763351,671,669,671,669,795
|
|
20250212,141300,106231462,671,671,671,671,3
|
|
20250212,141200,106229449,671,671,671,671,1
|
|
20250212,141100,106228778,671,670,671,670,526
|
|
20250212,141000,105876356,669,669,669,669,0
|
|
20250212,140900,105876356,669,669,669,669,62
|
|
20250212,140800,105834878,669,669,669,669,1061
|
|
20250212,140700,105125069,670,670,670,670,300
|
|
20250212,140600,104924069,670,670,670,670,20
|
|
20250212,140500,104910669,670,670,670,670,1754
|
|
20250212,140400,103735489,670,670,670,670,0
|
|
20250212,140300,103735489,670,670,670,670,140
|
|
20250212,140200,103641689,671,671,671,671,0
|
|
20250212,140100,103641689,671,671,671,671,600
|
|
20250212,140000,103239089,671,671,671,671,94
|
|
20250212,135900,103176015,672,672,672,672,0
|
|
20250212,135800,103176015,672,672,672,672,0
|
|
20250212,135700,103176015,672,672,672,672,0
|
|
20250212,135600,103176015,672,671,672,671,50
|
|
20250212,135500,103142445,672,672,672,672,0
|
|
20250212,135400,103142445,672,672,672,672,0
|
|
20250212,135300,103142445,672,672,672,672,0
|
|
20250212,135200,103142445,672,672,672,672,21
|
|
20250212,135100,103128333,672,672,672,672,111
|
|
20250212,135000,103053741,671,671,671,671,2
|
|
20250212,134900,103052399,672,672,672,672,0
|
|
20250212,134800,103052399,672,672,672,672,100
|
|
20250212,134700,102985199,672,670,672,670,36
|
|
20250212,134600,102961041,670,670,670,670,0
|
|
20250212,134500,102961041,670,670,670,670,3592
|
|
20250212,134400,100554401,670,670,670,670,0
|
|
20250212,134300,100554401,670,669,670,669,2035
|
|
20250212,134200,99192985,669,669,669,669,10
|
|
20250212,134100,99186295,670,670,670,670,13
|
|
20250212,134000,99177585,670,670,670,670,40
|
|
20250212,133900,99150785,670,670,670,670,60
|
|
20250212,133800,99110585,668,668,668,668,0
|
|
20250212,133700,99110585,668,668,668,668,0
|
|
20250212,133600,99110585,668,668,668,668,1338
|
|
20250212,133500,98216801,668,668,668,668,0
|
|
20250212,133400,98216801,668,668,668,668,4
|
|
20250212,133300,98214129,668,670,670,668,1266
|
|
20250212,133200,97367441,670,669,670,669,1553
|
|
20250212,133100,96328284,670,670,670,670,0
|
|
20250212,133000,96328284,670,670,670,670,1
|
|
20250212,132900,96327614,670,671,671,670,13282
|
|
20250212,132800,87427171,671,671,671,671,500
|
|
20250212,132700,87091671,671,671,671,671,2
|
|
20250212,132600,87090329,671,671,671,671,2870
|
|
20250212,132500,85164559,671,671,671,671,0
|
|
20250212,132400,85164559,671,671,671,671,856
|
|
20250212,132300,84590183,672,672,672,672,0
|
|
20250212,132200,84590183,672,672,672,672,0
|
|
20250212,132100,84590183,672,672,672,672,8
|
|
20250212,132000,84584807,672,672,672,672,0
|
|
20250212,131900,84584807,672,672,672,672,0
|
|
20250212,131800,84584807,672,672,672,672,0
|
|
20250212,131700,84584807,672,672,672,672,0
|
|
20250212,131600,84584807,672,672,672,672,216
|
|
20250212,131500,84439655,672,672,672,672,1
|
|
20250212,131400,84438983,671,671,671,671,0
|
|
20250212,131300,84438983,671,671,671,671,10
|
|
20250212,131200,84432273,671,671,671,671,0
|
|
20250212,131100,84432273,671,671,671,671,400
|
|
20250212,131000,84163873,671,671,671,671,361
|
|
20250212,130900,83921642,673,673,673,673,4
|
|
20250212,130800,83918950,673,673,673,673,5
|
|
20250212,130700,83915585,673,673,673,673,1
|
|
20250212,130600,83914912,671,671,671,670,1889
|
|
20250212,130500,82648461,671,672,672,671,4358
|
|
20250212,130400,79724183,672,672,672,672,0
|
|
20250212,130300,79724183,672,672,672,672,126
|
|
20250212,130200,79639511,672,672,672,672,1
|
|
20250212,130100,79638839,672,672,672,672,100
|
|
20250212,130000,79571639,672,672,672,672,0
|
|
20250212,125900,79571639,672,672,672,672,0
|
|
20250212,125800,79571639,672,673,673,672,7735
|
|
20250212,125700,74368371,673,673,673,673,524
|
|
20250212,125600,74015719,673,673,673,673,0
|
|
20250212,125500,74015719,673,673,673,673,0
|
|
20250212,125400,74015719,673,673,673,673,0
|
|
20250212,125300,74015719,673,673,673,673,1500
|
|
20250212,125200,73006219,674,674,674,674,2969
|
|
20250212,125100,71005113,674,674,674,674,8
|
|
20250212,125000,70999721,674,674,674,674,0
|
|
20250212,124900,70999721,674,674,674,674,0
|
|
20250212,124800,70999721,674,674,674,674,0
|
|
20250212,124700,70999721,674,674,674,674,0
|
|
20250212,124600,70999721,674,674,674,674,0
|
|
20250212,124500,70999721,674,674,674,674,0
|
|
20250212,124400,70999721,674,674,674,674,0
|
|
20250212,124300,70999721,674,674,674,674,0
|
|
20250212,124200,70999721,674,674,674,674,0
|
|
20250212,124100,70999721,674,674,674,674,200
|
|
20250212,124000,70864921,675,675,675,675,0
|
|
20250212,123900,70864921,675,675,675,675,0
|
|
20250212,123800,70864921,675,675,675,675,0
|
|
20250212,123700,70864921,675,675,675,675,0
|
|
20250212,123600,70864921,675,675,675,675,0
|
|
20250212,123500,70864921,675,675,675,675,50
|
|
20250212,123400,70831171,675,675,675,675,1
|
|
20250212,123300,70830496,675,675,675,675,100
|
|
20250212,123200,70762996,675,675,675,675,300
|
|
20250212,123100,70560496,675,675,675,675,0
|
|
20250212,123000,70560496,675,675,675,675,4
|
|
20250212,122900,70557796,675,675,675,675,0
|
|
20250212,122800,70557796,675,675,675,675,0
|
|
20250212,122700,70557796,675,675,675,675,15
|
|
20250212,122600,70547671,675,675,675,675,0
|
|
20250212,122500,70547671,675,675,675,675,0
|
|
20250212,122400,70547671,675,675,675,675,0
|
|
20250212,122300,70547671,675,675,675,675,0
|
|
20250212,122200,70547671,675,675,675,675,5
|
|
20250212,122100,70544296,675,675,675,675,0
|
|
20250212,122000,70544296,675,675,675,675,0
|
|
20250212,121900,70544296,675,675,675,675,0
|
|
20250212,121800,70544296,675,675,675,675,0
|
|
20250212,121700,70544296,675,675,675,675,22
|
|
20250212,121600,70529446,672,672,672,672,500
|
|
20250212,121500,70193446,672,672,672,672,0
|
|
20250212,121400,70193446,672,672,672,672,0
|
|
20250212,121300,70193446,672,672,672,672,0
|
|
20250212,121200,70193446,672,672,672,672,14
|
|
20250212,121100,70184038,672,672,672,672,1
|
|
20250212,121000,70183366,672,672,672,672,0
|
|
20250212,120900,70183366,672,672,672,672,0
|
|
20250212,120800,70183366,672,672,672,672,0
|
|
20250212,120700,70183366,672,672,672,672,0
|
|
20250212,120600,70183366,672,674,674,672,3000
|
|
20250212,120500,68164928,675,675,675,675,0
|
|
20250212,120400,68164928,675,675,675,675,6
|
|
20250212,120300,68160878,674,674,674,674,0
|
|
20250212,120200,68160878,674,674,674,674,0
|
|
20250212,120100,68160878,674,674,674,674,4000
|
|
20250212,120000,65464878,674,675,675,674,1001
|
|
20250212,115900,64790203,674,674,674,674,200
|
|
20250212,115800,64655403,676,676,676,676,0
|
|
20250212,115700,64655403,676,676,676,676,0
|
|
20250212,115600,64655403,676,674,676,674,91
|
|
20250212,115500,64594067,674,674,674,674,1
|
|
20250212,115400,64593393,674,674,674,674,0
|
|
20250212,115300,64593393,674,674,674,674,600
|
|
20250212,115200,64188993,673,673,673,673,0
|
|
20250212,115100,64188993,673,674,674,673,10000
|
|
20250212,115000,57458383,674,674,674,674,0
|
|
20250212,114900,57458383,674,674,674,674,6
|
|
20250212,114800,57454339,674,674,674,674,22
|
|
20250212,114700,57439511,674,674,674,674,5
|
|
20250212,114600,57436141,674,675,675,674,1260
|
|
20250212,114500,56586801,675,675,675,675,0
|
|
20250212,114400,56586801,675,675,675,675,0
|
|
20250212,114300,56586801,675,676,676,675,518
|
|
20250212,114200,56236651,677,675,677,675,21
|
|
20250212,114100,56222474,676,676,676,676,0
|
|
20250212,114000,56222474,676,676,676,676,0
|
|
20250212,113900,56222474,676,676,676,676,0
|
|
20250212,113800,56222474,676,676,676,676,0
|
|
20250212,113700,56222474,676,676,676,676,1280
|
|
20250212,113600,55357194,675,675,675,675,3
|
|
20250212,113500,55355169,675,675,675,675,0
|
|
20250212,113400,55355169,675,675,675,675,176
|
|
20250212,113300,55236369,675,675,675,675,0
|
|
20250212,113200,55236369,675,675,675,675,0
|
|
20250212,113100,55236369,675,675,675,675,0
|
|
20250212,113000,55236369,675,675,675,675,24
|
|
20250212,112900,55220169,674,674,674,674,90
|
|
20250212,112800,55159509,674,674,674,674,0
|
|
20250212,112700,55159509,674,674,674,674,0
|
|
20250212,112600,55159509,674,674,674,674,0
|
|
20250212,112500,55159509,674,674,674,674,0
|
|
20250212,112400,55159509,674,674,674,674,0
|
|
20250212,112300,55159509,674,674,674,674,0
|
|
20250212,112200,55159509,674,674,674,674,0
|
|
20250212,112100,55159509,674,674,674,674,193
|
|
20250212,112000,55029427,675,675,675,675,0
|
|
20250212,111900,55029427,675,675,675,675,1007
|
|
20250212,111800,54349702,675,675,675,675,0
|
|
20250212,111700,54349702,675,675,675,675,0
|
|
20250212,111600,54349702,675,675,675,675,3
|
|
20250212,111500,54347677,676,676,676,676,10
|
|
20250212,111400,54340917,676,676,676,676,0
|
|
20250212,111300,54340917,676,676,676,676,0
|
|
20250212,111200,54340917,676,676,676,676,50
|
|
20250212,111100,54307117,676,676,676,676,15
|
|
20250212,111000,54296977,676,676,676,676,0
|
|
20250212,110900,54296977,676,676,676,676,0
|
|
20250212,110800,54296977,676,675,676,675,5000
|
|
20250212,110700,50917977,676,676,676,676,0
|
|
20250212,110600,50917977,676,676,676,676,100
|
|
20250212,110500,50850377,676,676,676,676,3
|
|
20250212,110400,50848349,676,676,676,676,0
|
|
20250212,110300,50848349,676,676,676,676,0
|
|
20250212,110200,50848349,676,676,676,676,8
|
|
20250212,110100,50842941,674,674,674,674,0
|
|
20250212,110000,50842941,674,674,674,674,0
|
|
20250212,105900,50842941,674,674,674,674,0
|
|
20250212,105800,50842941,674,674,674,674,330
|
|
20250212,105700,50620521,673,674,674,673,519
|
|
20250212,105600,50271201,674,674,674,674,23
|
|
20250212,105500,50255699,674,674,674,674,12
|
|
20250212,105400,50247611,676,676,676,676,0
|
|
20250212,105300,50247611,676,676,676,676,0
|
|
20250212,105200,50247611,676,676,676,676,1
|
|
20250212,105100,50246935,676,676,676,676,3
|
|
20250212,105000,50244907,676,676,676,676,0
|
|
20250212,104900,50244907,676,673,676,673,886
|
|
20250212,104800,49648590,674,674,674,674,0
|
|
20250212,104700,49648590,674,674,674,674,0
|
|
20250212,104600,49648590,674,674,674,674,1230
|
|
20250212,104500,48819570,674,674,674,674,31
|
|
20250212,104400,48798676,674,675,675,674,334
|
|
20250212,104300,48573255,674,674,674,674,291
|
|
20250212,104200,48377121,674,674,674,674,0
|
|
20250212,104100,48377121,674,674,674,674,0
|
|
20250212,104000,48377121,674,674,674,674,1030
|
|
20250212,103900,47682901,675,675,675,675,10
|
|
20250212,103800,47676151,676,676,676,676,10
|
|
20250212,103700,47669391,674,675,675,674,310
|
|
20250212,103600,47460431,675,675,675,675,150
|
|
20250212,103500,47359181,675,676,676,675,61
|
|
20250212,103400,47317956,676,676,676,676,2
|
|
20250212,103300,47316604,676,676,676,676,2
|
|
20250212,103200,47315252,675,675,675,675,0
|
|
20250212,103100,47315252,675,675,675,675,9
|
|
20250212,103000,47309177,675,673,675,673,1057
|
|
20250212,102900,46595817,674,674,674,674,0
|
|
20250212,102800,46595817,674,674,674,674,6
|
|
20250212,102700,46591773,674,674,674,674,11
|
|
20250212,102600,46584359,674,674,674,674,0
|
|
20250212,102500,46584359,674,674,674,674,0
|
|
20250212,102400,46584359,674,676,676,674,17
|
|
20250212,102300,46572897,675,674,675,674,122
|
|
20250212,102200,46490559,674,674,674,674,11
|
|
20250212,102100,46483145,673,673,673,673,0
|
|
20250212,102000,46483145,673,673,673,673,0
|
|
20250212,101900,46483145,673,674,674,673,700
|
|
20250212,101800,46011702,674,674,674,674,0
|
|
20250212,101700,46011702,674,674,674,674,0
|
|
20250212,101600,46011702,674,674,674,674,0
|
|
20250212,101500,46011702,674,676,676,674,700
|
|
20250212,101400,45538902,676,676,676,676,0
|
|
20250212,101300,45538902,676,676,676,676,3
|
|
20250212,101200,45536874,677,677,677,677,0
|
|
20250212,101100,45536874,677,677,677,677,1
|
|
20250212,101000,45536197,674,674,674,674,0
|
|
20250212,100900,45536197,674,676,676,674,1594
|
|
20250212,100800,44460833,677,677,677,677,6
|
|
20250212,100700,44456771,676,676,676,676,1398
|
|
20250212,100600,43511723,676,676,676,675,114
|
|
20250212,100500,43434729,675,675,675,675,0
|
|
20250212,100400,43434729,675,675,675,675,25
|
|
20250212,100300,43417854,675,675,675,675,0
|
|
20250212,100200,43417854,675,675,675,675,0
|
|
20250212,100100,43417854,675,675,676,675,2210
|
|
20250212,100000,41924104,675,675,675,675,522
|
|
20250212,095900,41571754,674,674,674,674,6
|
|
20250212,095800,41567710,673,673,673,673,0
|
|
20250212,095700,41567710,673,673,673,673,0
|
|
20250212,095600,41567710,673,673,673,673,0
|
|
20250212,095500,41567710,673,673,673,673,100
|
|
20250212,095400,41500410,673,672,673,672,959
|
|
20250212,095300,40855901,673,675,675,673,1316
|
|
20250212,095200,39969221,673,673,673,673,1200
|
|
20250212,095100,39161621,674,674,674,674,1
|
|
20250212,095000,39160947,676,676,676,676,0
|
|
20250212,094900,39160947,676,676,676,676,0
|
|
20250212,094800,39160947,676,676,676,676,0
|
|
20250212,094700,39160947,676,676,676,676,0
|
|
20250212,094600,39160947,676,676,676,676,1
|
|
20250212,094500,39160271,676,676,676,676,5
|
|
20250212,094400,39156891,676,676,676,672,573
|
|
20250212,094300,38771641,674,674,674,674,2162
|
|
20250212,094200,37314453,674,675,675,674,6
|
|
20250212,094100,37310406,675,675,675,675,47
|
|
20250212,094000,37278681,678,678,678,678,1
|
|
20250212,093900,37278003,674,675,675,674,4036
|
|
20250212,093800,34557654,680,680,680,680,0
|
|
20250212,093700,34557654,680,680,680,680,0
|
|
20250212,093600,34557654,680,677,680,677,121
|
|
20250212,093500,34475691,677,677,677,677,1
|
|
20250212,093400,34475014,677,676,677,676,100
|
|
20250212,093300,34407333,676,675,676,675,3200
|
|
20250212,093200,32245596,675,675,675,675,0
|
|
20250212,093100,32245596,675,675,675,675,0
|
|
20250212,093000,32245596,675,675,676,675,4331
|
|
20250212,092900,29322157,675,675,675,675,1081
|
|
20250212,092800,28592482,675,675,675,675,144
|
|
20250212,092700,28495282,675,675,675,675,0
|
|
20250212,092600,28495282,675,677,677,675,41
|
|
20250212,092500,28467605,675,674,675,674,3414
|
|
20250212,092400,26163245,675,675,675,675,2542
|
|
20250212,092300,24447395,675,676,676,675,4172
|
|
20250212,092200,21631291,679,676,679,675,1001
|
|
20250212,092100,20955592,675,675,675,675,0
|
|
20250212,092000,20955592,675,675,675,675,0
|
|
20250212,091900,20955592,675,678,679,675,350
|
|
20250212,091800,20718972,679,679,679,679,0
|
|
20250212,091700,20718972,679,675,679,675,133
|
|
20250212,091600,20629193,675,675,675,675,0
|
|
20250212,091500,20629193,675,675,675,675,26
|
|
20250212,091400,20611643,675,675,675,675,0
|
|
20250212,091300,20611643,675,675,675,675,0
|
|
20250212,091200,20611643,675,672,675,672,3
|
|
20250212,091100,20609621,671,675,675,671,26
|
|
20250212,091000,20592079,673,675,675,673,414
|
|
20250212,090900,20313429,675,670,675,670,3214
|
|
20250212,090800,18160044,671,671,675,671,2522
|
|
20250212,090700,16467777,671,671,671,671,72
|
|
20250212,090600,16419465,671,672,672,671,3122
|
|
20250212,090500,14324503,671,672,672,671,3925
|
|
20250212,090400,11688161,678,678,678,673,253
|
|
20250212,090300,11517827,671,671,671,671,0
|
|
20250212,090200,11517827,671,674,674,671,1615
|
|
20250212,090100,10431133,674,680,687,674,3799
|
|
20250212,090000,7857610,677,678,687,677,11447
|