602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185900,592845643,800,800,800,800,9280
|
|
20250205,185800,592845643,800,800,800,800,0
|
|
20250205,185700,592845643,800,800,800,800,0
|
|
20250205,185600,592845643,800,800,800,800,0
|
|
20250205,185500,592845643,800,800,800,800,0
|
|
20250205,185400,592845643,800,800,800,800,0
|
|
20250205,185300,592845643,800,800,800,800,0
|
|
20250205,185200,592845643,800,800,800,800,0
|
|
20250205,185100,592845643,800,800,800,800,0
|
|
20250205,185000,592845643,800,800,800,800,0
|
|
20250205,184900,592845643,800,800,800,800,0
|
|
20250205,184800,592845643,800,800,800,800,0
|
|
20250205,184700,592845643,800,800,800,800,0
|
|
20250205,184600,592845643,800,800,800,800,0
|
|
20250205,184500,592845643,800,800,800,800,0
|
|
20250205,184400,592845643,800,800,800,800,0
|
|
20250205,184300,592845643,800,800,800,800,0
|
|
20250205,184200,592845643,800,800,800,800,0
|
|
20250205,184100,592845643,800,800,800,800,0
|
|
20250205,184000,592845643,800,800,800,800,0
|
|
20250205,183900,592845643,800,800,800,800,0
|
|
20250205,183800,592845643,800,800,800,800,0
|
|
20250205,183700,592845643,800,800,800,800,0
|
|
20250205,183600,592845643,800,800,800,800,0
|
|
20250205,183500,592845643,800,800,800,800,0
|
|
20250205,183400,592845643,800,800,800,800,0
|
|
20250205,183300,592845643,800,800,800,800,0
|
|
20250205,183200,592845643,800,800,800,800,0
|
|
20250205,183100,592845643,800,800,800,800,0
|
|
20250205,183000,592845643,800,800,800,800,0
|
|
20250205,182900,592845643,800,800,800,800,9280
|
|
20250205,182800,592845643,800,800,800,800,0
|
|
20250205,182700,592845643,800,800,800,800,0
|
|
20250205,182600,592845643,800,800,800,800,0
|
|
20250205,182500,592845643,800,800,800,800,0
|
|
20250205,182400,592845643,800,800,800,800,0
|
|
20250205,182300,592845643,800,800,800,800,0
|
|
20250205,182200,592845643,800,800,800,800,0
|
|
20250205,182100,592845643,800,800,800,800,0
|
|
20250205,182000,592845643,800,800,800,800,0
|
|
20250205,181900,592845643,800,800,800,800,0
|
|
20250205,181800,592845643,800,800,800,800,0
|
|
20250205,181700,592845643,800,800,800,800,0
|
|
20250205,181600,592845643,800,800,800,800,0
|
|
20250205,181500,592845643,800,800,800,800,0
|
|
20250205,181400,592845643,800,800,800,800,0
|
|
20250205,181300,592845643,800,800,800,800,0
|
|
20250205,181200,592845643,800,800,800,800,0
|
|
20250205,181100,592845643,800,800,800,800,0
|
|
20250205,181000,592845643,800,800,800,800,0
|
|
20250205,180900,592845643,800,800,800,800,0
|
|
20250205,180800,592845643,800,800,800,800,0
|
|
20250205,180700,592845643,800,800,800,800,0
|
|
20250205,180600,592845643,800,800,800,800,0
|
|
20250205,180500,592845643,800,800,800,800,0
|
|
20250205,180400,592845643,800,800,800,800,0
|
|
20250205,180300,592845643,800,800,800,800,0
|
|
20250205,180200,592845643,800,800,800,800,0
|
|
20250205,180100,592845643,800,800,800,800,0
|
|
20250205,180000,592845643,800,800,800,800,0
|
|
20250205,175900,592845643,800,800,800,800,9280
|
|
20250205,175800,592845643,800,800,800,800,0
|
|
20250205,175700,592845643,800,800,800,800,0
|
|
20250205,175600,592845643,800,800,800,800,0
|
|
20250205,175500,592845643,800,800,800,800,0
|
|
20250205,175400,592845643,800,800,800,800,0
|
|
20250205,175300,592845643,800,800,800,800,0
|
|
20250205,175200,592845643,800,800,800,800,0
|
|
20250205,175100,592845643,800,800,800,800,0
|
|
20250205,175000,592845643,800,800,800,800,0
|
|
20250205,174900,592845643,800,800,800,800,0
|
|
20250205,174800,592845643,800,800,800,800,0
|
|
20250205,174700,592845643,800,800,800,800,0
|
|
20250205,174600,592845643,800,800,800,800,0
|
|
20250205,174500,592845643,800,800,800,800,0
|
|
20250205,174400,592845643,800,800,800,800,0
|
|
20250205,174300,592845643,800,800,800,800,0
|
|
20250205,174200,592845643,800,800,800,800,0
|
|
20250205,174100,592845643,800,800,800,800,0
|
|
20250205,174000,592845643,800,800,800,800,0
|
|
20250205,173900,592845643,800,800,800,800,0
|
|
20250205,173800,592845643,800,800,800,800,0
|
|
20250205,173700,592845643,800,800,800,800,0
|
|
20250205,173600,592845643,800,800,800,800,0
|
|
20250205,173500,592845643,800,800,800,800,0
|
|
20250205,173400,592845643,800,800,800,800,0
|
|
20250205,173300,592845643,800,800,800,800,0
|
|
20250205,173200,592845643,800,800,800,800,0
|
|
20250205,173100,592845643,800,800,800,800,0
|
|
20250205,173000,592845643,800,800,800,800,0
|
|
20250205,172900,592845643,800,800,800,800,9280
|
|
20250205,172800,592845643,800,800,800,800,0
|
|
20250205,172700,592845643,800,800,800,800,0
|
|
20250205,172600,592845643,800,800,800,800,0
|
|
20250205,172500,592845643,800,800,800,800,0
|
|
20250205,172400,592845643,800,800,800,800,0
|
|
20250205,172300,592845643,800,800,800,800,0
|
|
20250205,172200,592845643,800,800,800,800,0
|
|
20250205,172100,592845643,800,800,800,800,0
|
|
20250205,172000,592845643,800,800,800,800,0
|
|
20250205,171900,592845643,800,800,800,800,0
|
|
20250205,171800,592845643,800,800,800,800,0
|
|
20250205,171700,592845643,800,800,800,800,0
|
|
20250205,171600,592845643,800,800,800,800,0
|
|
20250205,171500,592845643,800,800,800,800,0
|
|
20250205,171400,592845643,800,800,800,800,0
|
|
20250205,171300,592845643,800,800,800,800,0
|
|
20250205,171200,592845643,800,800,800,800,0
|
|
20250205,171100,592845643,800,800,800,800,0
|
|
20250205,171000,592845643,800,800,800,800,0
|
|
20250205,170900,592845643,800,800,800,800,0
|
|
20250205,170800,592845643,800,800,800,800,0
|
|
20250205,170700,592845643,800,800,800,800,0
|
|
20250205,170600,592845643,800,800,800,800,0
|
|
20250205,170500,592845643,800,800,800,800,0
|
|
20250205,170400,592845643,800,800,800,800,0
|
|
20250205,170300,592845643,800,800,800,800,0
|
|
20250205,170200,592845643,800,800,800,800,0
|
|
20250205,170100,592845643,800,800,800,800,0
|
|
20250205,170000,592845643,800,800,800,800,0
|
|
20250205,165900,592845643,800,800,800,800,9280
|
|
20250205,165800,592845643,800,800,800,800,0
|
|
20250205,165700,592845643,800,800,800,800,0
|
|
20250205,165600,592845643,800,800,800,800,0
|
|
20250205,165500,592845643,800,800,800,800,0
|
|
20250205,165400,592845643,800,800,800,800,0
|
|
20250205,165300,592845643,800,800,800,800,0
|
|
20250205,165200,592845643,800,800,800,800,0
|
|
20250205,165100,592845643,800,800,800,800,0
|
|
20250205,165000,592845643,800,800,800,800,0
|
|
20250205,164900,592845643,800,800,800,800,0
|
|
20250205,164800,592845643,800,800,800,800,0
|
|
20250205,164700,592845643,800,800,800,800,0
|
|
20250205,164600,592845643,800,800,800,800,0
|
|
20250205,164500,592845643,800,800,800,800,0
|
|
20250205,164400,592845643,800,800,800,800,0
|
|
20250205,164300,592845643,800,800,800,800,0
|
|
20250205,164200,592845643,800,800,800,800,0
|
|
20250205,164100,592845643,800,800,800,800,0
|
|
20250205,164000,592845643,800,800,800,800,0
|
|
20250205,163900,592845643,800,800,800,800,0
|
|
20250205,163800,592845643,800,800,800,800,0
|
|
20250205,163700,592845643,800,800,800,800,0
|
|
20250205,163600,592845643,800,800,800,800,0
|
|
20250205,163500,592845643,800,800,800,800,0
|
|
20250205,163400,592845643,800,800,800,800,0
|
|
20250205,163300,592845643,800,800,800,800,0
|
|
20250205,163200,592845643,800,800,800,800,0
|
|
20250205,163100,592845643,800,800,800,800,0
|
|
20250205,163000,592845643,800,800,800,800,0
|
|
20250205,162900,592845643,800,800,800,800,9280
|
|
20250205,162800,592845643,800,800,800,800,0
|
|
20250205,162700,592845643,800,800,800,800,0
|
|
20250205,162600,592845643,800,800,800,800,0
|
|
20250205,162500,592845643,800,800,800,800,0
|
|
20250205,162400,592845643,800,800,800,800,0
|
|
20250205,162300,592845643,800,800,800,800,0
|
|
20250205,162200,592845643,800,800,800,800,0
|
|
20250205,162100,592845643,800,800,800,800,0
|
|
20250205,162000,592845643,800,800,800,800,0
|
|
20250205,161900,592845643,800,800,800,800,0
|
|
20250205,161800,592845643,800,800,800,800,0
|
|
20250205,161700,592845643,800,800,800,800,0
|
|
20250205,161600,592845643,800,800,800,800,0
|
|
20250205,161500,592845643,800,800,800,800,0
|
|
20250205,161400,592845643,800,800,800,800,0
|
|
20250205,161300,592845643,800,800,800,800,0
|
|
20250205,161200,592845643,800,800,800,800,0
|
|
20250205,161100,592845643,800,800,800,800,0
|
|
20250205,161000,592845643,800,800,800,800,0
|
|
20250205,160900,592845643,800,800,800,800,0
|
|
20250205,160800,592845643,800,800,800,800,0
|
|
20250205,160700,592845643,800,800,800,800,0
|
|
20250205,160600,592845643,800,800,800,800,0
|
|
20250205,160500,592845643,800,800,800,800,0
|
|
20250205,160400,592845643,800,800,800,800,0
|
|
20250205,160300,592845643,800,800,800,800,0
|
|
20250205,160200,592845643,800,800,800,800,0
|
|
20250205,160100,592845643,800,800,800,800,0
|
|
20250205,160000,592845643,800,800,800,800,0
|
|
20250205,155900,592845643,800,800,800,800,9280
|
|
20250205,155800,592845643,800,800,800,800,0
|
|
20250205,155700,592845643,800,800,800,800,0
|
|
20250205,155600,592845643,800,800,800,800,0
|
|
20250205,155500,592845643,800,800,800,800,0
|
|
20250205,155400,592845643,800,800,800,800,0
|
|
20250205,155300,592845643,800,800,800,800,0
|
|
20250205,155200,592845643,800,800,800,800,0
|
|
20250205,155100,592845643,800,800,800,800,0
|
|
20250205,155000,592845643,800,800,800,800,0
|
|
20250205,154900,592845643,800,800,800,800,0
|
|
20250205,154800,592845643,800,800,800,800,0
|
|
20250205,154700,592845643,800,800,800,800,0
|
|
20250205,154600,592845643,800,800,800,800,0
|
|
20250205,154500,592845643,800,800,800,800,0
|
|
20250205,154400,592845643,800,800,800,800,0
|
|
20250205,154300,592845643,800,800,800,800,0
|
|
20250205,154200,592845643,800,800,800,800,0
|
|
20250205,154100,592845643,800,800,800,800,0
|
|
20250205,154000,592845643,800,800,800,800,0
|
|
20250205,153900,592845643,800,800,800,800,0
|
|
20250205,153800,592845643,800,800,800,800,0
|
|
20250205,153700,592845643,800,800,800,800,0
|
|
20250205,153600,592845643,800,800,800,800,0
|
|
20250205,153500,592845643,800,800,800,800,0
|
|
20250205,153400,592845643,800,800,800,800,0
|
|
20250205,153300,592845643,800,800,800,800,0
|
|
20250205,153200,592845643,800,800,800,800,0
|
|
20250205,153100,592845643,800,800,800,800,0
|
|
20250205,153000,592845643,800,800,800,800,9280
|
|
20250205,152900,585421643,805,805,805,805,0
|
|
20250205,152800,585421643,805,805,805,805,0
|
|
20250205,152700,585421643,805,805,805,805,0
|
|
20250205,152600,585421643,805,805,805,805,0
|
|
20250205,152500,585421643,805,805,805,805,0
|
|
20250205,152400,585421643,805,805,805,805,0
|
|
20250205,152300,585421643,805,805,805,805,0
|
|
20250205,152200,585421643,805,805,805,805,0
|
|
20250205,152100,585421643,805,805,805,805,0
|
|
20250205,152000,585421643,805,805,805,805,0
|
|
20250205,151900,585421643,805,801,805,801,9288
|
|
20250205,151800,577968531,801,800,801,800,684
|
|
20250205,151700,577421254,801,801,801,801,2001
|
|
20250205,151600,575818453,801,801,801,801,1
|
|
20250205,151500,575817652,801,801,801,801,149
|
|
20250205,151400,575698303,801,801,801,801,0
|
|
20250205,151300,575698303,801,800,801,800,737
|
|
20250205,151200,575108702,800,800,800,800,355
|
|
20250205,151100,574824702,799,799,799,799,1
|
|
20250205,151000,574823903,800,800,800,799,316
|
|
20250205,150900,574571218,800,800,800,800,0
|
|
20250205,150800,574571218,800,800,800,800,139
|
|
20250205,150700,574460018,799,799,799,799,49
|
|
20250205,150600,574420867,800,800,800,800,11
|
|
20250205,150500,574412067,799,799,799,798,1904
|
|
20250205,150400,572891552,799,798,800,798,1237
|
|
20250205,150300,571903786,798,798,798,798,0
|
|
20250205,150200,571903786,798,798,798,798,1247
|
|
20250205,150100,570908680,798,798,798,798,1
|
|
20250205,150000,570907882,796,797,798,796,2325
|
|
20250205,145900,569057070,797,797,797,797,10
|
|
20250205,145800,569049100,797,798,798,797,163
|
|
20250205,145700,568919058,797,798,798,797,138
|
|
20250205,145600,568809054,798,798,798,798,1
|
|
20250205,145500,568808256,797,797,797,797,0
|
|
20250205,145400,568808256,797,797,797,797,0
|
|
20250205,145300,568808256,797,797,797,797,1508
|
|
20250205,145200,567606380,796,797,797,796,713
|
|
20250205,145100,567038775,797,797,797,797,7
|
|
20250205,145000,567033196,796,796,796,796,0
|
|
20250205,144900,567033196,796,797,797,796,2026
|
|
20250205,144800,565418500,797,797,797,797,10
|
|
20250205,144700,565410530,796,796,796,796,0
|
|
20250205,144600,565410530,796,796,796,796,17
|
|
20250205,144500,565396998,796,796,796,796,0
|
|
20250205,144400,565396998,796,796,796,796,57
|
|
20250205,144300,565351626,796,796,796,796,53
|
|
20250205,144200,565309438,796,796,796,796,50
|
|
20250205,144100,565269638,796,796,796,796,125
|
|
20250205,144000,565170138,796,796,796,796,50
|
|
20250205,143900,565130338,796,796,796,796,5
|
|
20250205,143800,565126358,796,796,796,796,22
|
|
20250205,143700,565108846,796,796,796,796,76
|
|
20250205,143600,565048350,796,796,796,796,13
|
|
20250205,143500,565038002,796,796,796,796,38
|
|
20250205,143400,565007754,796,796,796,796,106
|
|
20250205,143300,564923378,795,795,795,795,231
|
|
20250205,143200,564739733,795,796,796,795,2735
|
|
20250205,143100,562565353,794,794,794,794,0
|
|
20250205,143000,562565353,794,796,796,794,1298
|
|
20250205,142900,561534595,796,796,796,796,500
|
|
20250205,142800,561136595,796,796,796,796,338
|
|
20250205,142700,560867547,795,795,795,795,1061
|
|
20250205,142600,560024052,795,797,798,795,511
|
|
20250205,142500,559617684,797,797,797,797,100
|
|
20250205,142400,559537984,797,797,797,797,254
|
|
20250205,142300,559335546,797,797,797,797,2510
|
|
20250205,142200,557335076,797,797,797,797,236
|
|
20250205,142100,557146984,797,797,797,797,1313
|
|
20250205,142000,556100523,797,797,797,797,0
|
|
20250205,141900,556100523,797,797,797,797,221
|
|
20250205,141800,555924386,793,796,796,793,5860
|
|
20250205,141700,551273560,796,796,796,796,659
|
|
20250205,141600,550748996,796,796,796,796,110
|
|
20250205,141500,550661436,796,796,796,796,1001
|
|
20250205,141400,549864640,796,796,796,796,110
|
|
20250205,141300,549777080,796,796,796,796,10
|
|
20250205,141200,549769120,795,795,795,795,0
|
|
20250205,141100,549769120,795,795,795,795,0
|
|
20250205,141000,549769120,795,795,795,795,332
|
|
20250205,140900,549505180,796,796,796,796,15523
|
|
20250205,140800,537148872,796,796,796,796,1273
|
|
20250205,140700,536135564,799,797,799,797,59
|
|
20250205,140600,536088539,797,797,797,797,1
|
|
20250205,140500,536087742,797,797,797,797,103
|
|
20250205,140400,536005651,797,797,797,797,6
|
|
20250205,140300,536000869,797,797,797,797,3
|
|
20250205,140200,535998478,796,799,799,796,2110
|
|
20250205,140100,534316513,799,799,799,799,100
|
|
20250205,140000,534236613,798,798,798,798,182
|
|
20250205,135900,534091377,795,795,795,795,1458
|
|
20250205,135800,532932267,799,799,799,799,0
|
|
20250205,135700,532932267,799,799,799,791,31417
|
|
20250205,135600,507962107,800,800,800,800,50
|
|
20250205,135500,507922107,800,800,800,800,50
|
|
20250205,135400,507882107,800,800,800,800,20
|
|
20250205,135300,507866107,800,800,800,800,1035
|
|
20250205,135200,507038107,800,800,800,800,1250
|
|
20250205,135100,506038107,800,800,800,800,0
|
|
20250205,135000,506038107,800,800,800,800,0
|
|
20250205,134900,506038107,800,800,800,800,1616
|
|
20250205,134800,504745307,800,800,800,800,0
|
|
20250205,134700,504745307,800,803,803,800,4782
|
|
20250205,134600,500917506,804,804,804,804,320
|
|
20250205,134500,500660226,806,805,806,805,3
|
|
20250205,134400,500657810,806,806,806,806,1
|
|
20250205,134300,500657004,805,805,805,805,100
|
|
20250205,134200,500576504,805,805,805,805,0
|
|
20250205,134100,500576504,805,806,806,805,201
|
|
20250205,134000,500414698,805,805,805,805,0
|
|
20250205,133900,500414698,805,805,805,805,0
|
|
20250205,133800,500414698,805,805,805,805,50
|
|
20250205,133700,500374448,805,806,806,805,52
|
|
20250205,133600,500332587,806,805,806,805,13
|
|
20250205,133500,500322118,805,805,805,805,90
|
|
20250205,133400,500249668,805,806,806,805,2
|
|
20250205,133300,500248057,805,805,805,805,4145
|
|
20250205,133200,496911332,802,802,802,802,0
|
|
20250205,133100,496911332,802,802,802,802,1
|
|
20250205,133000,496910530,805,805,805,805,0
|
|
20250205,132900,496910530,805,805,805,803,1786
|
|
20250205,132800,495476334,805,805,805,805,0
|
|
20250205,132700,495476334,805,805,805,805,608
|
|
20250205,132600,494986894,805,805,805,805,0
|
|
20250205,132500,494986894,805,804,805,804,193
|
|
20250205,132400,494831530,805,805,805,805,0
|
|
20250205,132300,494831530,805,805,805,805,5
|
|
20250205,132200,494827505,805,805,805,805,30
|
|
20250205,132100,494803355,805,805,805,805,20
|
|
20250205,132000,494787255,803,803,803,803,0
|
|
20250205,131900,494787255,803,803,803,803,0
|
|
20250205,131800,494787255,803,803,803,803,0
|
|
20250205,131700,494787255,803,805,805,803,28
|
|
20250205,131600,494764765,804,805,805,804,60
|
|
20250205,131500,494716515,805,805,805,805,11
|
|
20250205,131400,494707660,805,804,805,803,1068
|
|
20250205,131300,493848976,803,802,803,802,122
|
|
20250205,131200,493751011,804,800,804,800,9853
|
|
20250205,131100,485868604,803,803,803,803,60
|
|
20250205,131000,485820424,802,802,802,802,0
|
|
20250205,130900,485820424,802,802,802,802,0
|
|
20250205,130800,485820424,802,802,802,802,0
|
|
20250205,130700,485820424,802,802,802,802,1121
|
|
20250205,130600,484921382,802,800,802,800,330
|
|
20250205,130500,484656724,798,800,800,798,1947
|
|
20250205,130400,483101166,799,801,801,799,2713
|
|
20250205,130300,480929803,802,802,802,802,0
|
|
20250205,130200,480929803,802,801,804,801,5
|
|
20250205,130100,480925791,800,800,800,800,0
|
|
20250205,130000,480925791,800,800,800,800,2
|
|
20250205,125900,480924191,803,801,803,800,7500
|
|
20250205,125800,474919077,800,805,805,800,20159
|
|
20250205,125700,458778183,802,802,802,802,0
|
|
20250205,125600,458778183,802,802,802,802,0
|
|
20250205,125500,458778183,802,806,806,801,9403
|
|
20250205,125400,451230182,807,807,807,807,20
|
|
20250205,125300,451214042,808,808,808,808,0
|
|
20250205,125200,451214042,808,808,808,808,14
|
|
20250205,125100,451202730,808,808,808,808,0
|
|
20250205,125000,451202730,808,808,808,808,0
|
|
20250205,124900,451202730,808,808,808,808,0
|
|
20250205,124800,451202730,808,808,808,808,0
|
|
20250205,124700,451202730,808,805,808,805,2441
|
|
20250205,124600,449236434,804,805,805,804,1289
|
|
20250205,124500,448199078,805,805,805,805,0
|
|
20250205,124400,448199078,805,805,805,805,1000
|
|
20250205,124300,447394078,807,807,807,807,584
|
|
20250205,124200,446922790,804,807,807,804,2001
|
|
20250205,124100,445313980,804,804,804,804,0
|
|
20250205,124000,445313980,804,804,804,804,1
|
|
20250205,123900,445313176,807,807,807,807,0
|
|
20250205,123800,445313176,807,805,807,802,3043
|
|
20250205,123700,442871539,805,805,805,805,0
|
|
20250205,123600,442871539,805,807,807,805,257
|
|
20250205,123500,442664612,807,808,808,807,3
|
|
20250205,123400,442662190,807,807,807,807,0
|
|
20250205,123300,442662190,807,808,808,807,55
|
|
20250205,123200,442617797,809,809,809,809,0
|
|
20250205,123100,442617797,809,809,809,809,0
|
|
20250205,123000,442617797,809,809,809,809,10
|
|
20250205,122900,442609707,809,809,809,809,1
|
|
20250205,122800,442608898,807,807,807,807,0
|
|
20250205,122700,442608898,807,807,807,807,0
|
|
20250205,122600,442608898,807,808,808,803,7102
|
|
20250205,122500,436897766,810,807,810,807,182
|
|
20250205,122400,436750796,808,808,808,808,0
|
|
20250205,122300,436750796,808,808,808,808,8
|
|
20250205,122200,436744332,807,807,807,807,1
|
|
20250205,122100,436743525,808,808,808,808,0
|
|
20250205,122000,436743525,808,808,808,808,1
|
|
20250205,121900,436742717,807,807,807,807,1
|
|
20250205,121800,436741910,806,808,808,806,785
|
|
20250205,121700,436108540,809,809,809,809,0
|
|
20250205,121600,436108540,809,809,809,809,234
|
|
20250205,121500,435919234,810,810,810,810,1215
|
|
20250205,121400,434935084,811,810,811,810,7
|
|
20250205,121300,434929413,811,811,811,811,8
|
|
20250205,121200,434922925,811,811,811,811,0
|
|
20250205,121100,434922925,811,811,811,811,0
|
|
20250205,121000,434922925,811,811,811,811,8
|
|
20250205,120900,434916437,810,810,810,810,0
|
|
20250205,120800,434916437,810,810,810,810,0
|
|
20250205,120700,434916437,810,810,810,810,1225
|
|
20250205,120600,433924187,810,810,810,810,1
|
|
20250205,120500,433923377,810,810,810,810,7
|
|
20250205,120400,433917707,810,810,810,810,3
|
|
20250205,120300,433915277,810,810,810,810,0
|
|
20250205,120200,433915277,810,810,810,810,31
|
|
20250205,120100,433890167,810,810,810,810,196
|
|
20250205,120000,433731407,810,810,810,810,0
|
|
20250205,115900,433731407,810,810,810,810,7
|
|
20250205,115800,433725737,810,810,810,810,70
|
|
20250205,115700,433669037,810,810,810,810,0
|
|
20250205,115600,433669037,810,810,810,810,10
|
|
20250205,115500,433660937,812,812,812,812,0
|
|
20250205,115400,433660937,812,812,812,812,0
|
|
20250205,115300,433660937,812,812,812,812,0
|
|
20250205,115200,433660937,812,812,812,812,0
|
|
20250205,115100,433660937,812,812,812,812,0
|
|
20250205,115000,433660937,812,808,812,808,230
|
|
20250205,114900,433475073,807,806,807,805,2360
|
|
20250205,114800,431574425,806,806,806,806,4
|
|
20250205,114700,431571201,807,807,807,807,50
|
|
20250205,114600,431530851,807,808,808,807,13
|
|
20250205,114500,431520359,808,808,808,808,21
|
|
20250205,114400,431503391,808,808,808,808,0
|
|
20250205,114300,431503391,808,808,808,808,16
|
|
20250205,114200,431490463,807,807,807,807,250
|
|
20250205,114100,431288713,807,807,807,807,0
|
|
20250205,114000,431288713,807,807,807,807,0
|
|
20250205,113900,431288713,807,807,807,807,0
|
|
20250205,113800,431288713,807,808,808,807,2
|
|
20250205,113700,431287098,806,807,809,806,285
|
|
20250205,113600,431056970,807,807,807,806,196
|
|
20250205,113500,430898950,806,807,807,806,11
|
|
20250205,113400,430890074,807,807,807,807,0
|
|
20250205,113300,430890074,807,807,807,807,0
|
|
20250205,113200,430890074,807,810,810,807,33
|
|
20250205,113100,430863436,812,813,813,811,7
|
|
20250205,113000,430857752,813,810,813,810,2
|
|
20250205,112900,430856129,806,807,807,804,3177
|
|
20250205,112800,428298304,807,807,807,807,8
|
|
20250205,112700,428291848,809,809,809,809,2
|
|
20250205,112600,428290230,810,810,810,810,0
|
|
20250205,112500,428290230,810,810,810,810,0
|
|
20250205,112400,428290230,810,810,810,810,10
|
|
20250205,112300,428282130,810,810,810,810,1
|
|
20250205,112200,428281320,809,809,809,809,0
|
|
20250205,112100,428281320,809,809,809,809,720
|
|
20250205,112000,427698840,805,805,805,805,0
|
|
20250205,111900,427698840,805,807,807,805,909
|
|
20250205,111800,426967071,808,809,809,808,13
|
|
20250205,111700,426956562,809,809,809,809,505
|
|
20250205,111600,426548017,809,809,809,809,1000
|
|
20250205,111500,425739017,809,809,809,809,0
|
|
20250205,111400,425739017,809,809,809,809,0
|
|
20250205,111300,425739017,809,809,809,809,0
|
|
20250205,111200,425739017,809,809,809,809,0
|
|
20250205,111100,425739017,809,809,809,809,0
|
|
20250205,111000,425739017,809,809,809,809,0
|
|
20250205,110900,425739017,809,809,809,809,12
|
|
20250205,110800,425729309,809,806,809,805,311
|
|
20250205,110700,425478725,807,808,808,807,15
|
|
20250205,110600,425466613,809,809,809,809,142
|
|
20250205,110500,425351735,809,809,809,809,0
|
|
20250205,110400,425351735,809,809,809,809,0
|
|
20250205,110300,425351735,809,808,809,808,1001
|
|
20250205,110200,424542926,808,808,808,808,0
|
|
20250205,110100,424542926,808,808,808,808,0
|
|
20250205,110000,424542926,808,808,808,808,1
|
|
20250205,105900,424542118,805,807,807,805,1500
|
|
20250205,105800,423333617,808,808,808,808,2
|
|
20250205,105700,423332001,808,808,808,808,0
|
|
20250205,105600,423332001,808,809,809,808,568
|
|
20250205,105500,422873050,809,809,809,809,9635
|
|
20250205,105400,415078335,810,810,810,810,0
|
|
20250205,105300,415078335,810,811,811,810,683
|
|
20250205,105200,414524755,813,813,813,813,0
|
|
20250205,105100,414524755,813,807,813,807,3149
|
|
20250205,105000,411976429,807,807,807,807,700
|
|
20250205,104900,411411529,807,807,807,807,2
|
|
20250205,104800,411409915,806,806,806,806,150
|
|
20250205,104700,411289015,806,805,806,805,4737
|
|
20250205,104600,407473735,805,805,805,805,1211
|
|
20250205,104500,406498880,804,804,804,804,541
|
|
20250205,104400,406063916,803,803,803,803,1600
|
|
20250205,104300,404779116,803,803,803,803,994
|
|
20250205,104200,403980934,802,802,802,802,532
|
|
20250205,104100,403554270,802,802,802,802,252
|
|
20250205,104000,403352166,802,802,802,802,0
|
|
20250205,103900,403352166,802,802,802,802,0
|
|
20250205,103800,403352166,802,802,802,802,0
|
|
20250205,103700,403352166,802,802,802,802,8
|
|
20250205,103600,403345750,802,802,802,802,0
|
|
20250205,103500,403345750,802,802,802,802,56
|
|
20250205,103400,403300838,802,802,802,802,1
|
|
20250205,103300,403300036,803,799,803,799,8196
|
|
20250205,103200,396743173,799,800,800,799,4
|
|
20250205,103100,396739975,796,799,799,796,11100
|
|
20250205,103000,387883670,799,799,800,799,4167
|
|
20250205,102900,384554236,800,800,800,800,31
|
|
20250205,102800,384529436,799,799,799,799,0
|
|
20250205,102700,384529436,799,799,799,799,216
|
|
20250205,102600,384356852,799,798,799,798,72
|
|
20250205,102500,384299325,800,799,800,798,492
|
|
20250205,102400,383906668,799,799,799,798,272
|
|
20250205,102300,383689578,798,799,799,798,50
|
|
20250205,102200,383649658,800,800,800,799,8
|
|
20250205,102100,383643264,800,799,800,799,6
|
|
20250205,102000,383638469,798,799,801,798,4
|
|
20250205,101900,383635271,798,798,798,798,0
|
|
20250205,101800,383635271,798,799,799,798,1846
|
|
20250205,101700,382160318,799,799,799,799,12
|
|
20250205,101600,382150730,800,800,801,799,2654
|
|
20250205,101500,380029724,801,801,801,801,1
|
|
20250205,101400,380028923,801,801,801,801,16
|
|
20250205,101300,380016107,800,800,800,800,0
|
|
20250205,101200,380016107,800,799,800,799,805
|
|
20250205,101100,379372111,799,800,800,799,2197
|
|
20250205,101000,377614519,800,801,801,800,7
|
|
20250205,100900,377608917,800,800,805,800,2007
|
|
20250205,100800,375997118,799,801,801,798,13485
|
|
20250205,100700,365199578,801,801,804,800,1520
|
|
20250205,100600,363977585,800,801,805,800,8
|
|
20250205,100500,363971169,800,799,805,799,2163
|
|
20250205,100400,362233853,800,798,800,798,301
|
|
20250205,100300,361993436,798,798,799,798,184
|
|
20250205,100200,361846488,798,798,799,798,657
|
|
20250205,100100,361322183,798,798,798,798,10
|
|
20250205,100000,361314203,798,799,799,798,2073
|
|
20250205,095900,359658844,799,799,799,798,382
|
|
20250205,095800,359353633,798,800,802,797,8689
|
|
20250205,095700,352407455,800,802,803,800,7753
|
|
20250205,095600,346203406,803,802,804,801,421
|
|
20250205,095500,345865758,804,798,806,798,1126
|
|
20250205,095400,344962574,801,807,807,788,89054
|
|
20250205,095300,273660032,807,810,810,807,13851
|
|
20250205,095200,262456572,810,810,810,810,100
|
|
20250205,095100,262375572,810,810,810,810,1135
|
|
20250205,095000,261456222,810,810,810,810,4800
|
|
20250205,094900,257568222,810,812,812,810,1158
|
|
20250205,094800,256629020,811,811,811,811,2004
|
|
20250205,094700,255003776,810,815,815,810,6007
|
|
20250205,094600,250134964,815,814,815,814,28
|
|
20250205,094500,250112151,814,814,814,813,512
|
|
20250205,094400,249695418,813,813,814,811,1068
|
|
20250205,094300,248829005,813,814,814,811,3836
|
|
20250205,094200,245717889,811,814,815,811,5756
|
|
20250205,094100,241042860,815,815,815,815,394
|
|
20250205,094000,240721750,815,815,815,815,0
|
|
20250205,093900,240721750,815,814,815,814,1537
|
|
20250205,093800,239470418,814,814,814,814,126
|
|
20250205,093700,239367854,813,814,814,813,156
|
|
20250205,093600,239241020,813,814,814,813,38
|
|
20250205,093500,239210089,814,814,814,811,10113
|
|
20250205,093400,231000314,815,814,815,814,99
|
|
20250205,093300,230919723,814,814,814,814,16
|
|
20250205,093200,230906699,813,814,814,813,21
|
|
20250205,093100,230889606,814,815,815,814,22
|
|
20250205,093000,230871696,815,815,815,815,41
|
|
20250205,092900,230838281,814,815,815,814,379
|
|
20250205,092800,230529755,815,815,815,815,0
|
|
20250205,092700,230529755,815,815,815,815,0
|
|
20250205,092600,230529755,815,813,815,811,96
|
|
20250205,092500,230451646,814,813,815,811,1073
|
|
20250205,092400,229580953,812,813,814,812,3
|
|
20250205,092300,229578514,812,811,816,811,18
|
|
20250205,092200,229563889,812,813,817,811,2646
|
|
20250205,092100,227410045,813,812,816,811,25
|
|
20250205,092000,227389709,812,810,813,810,4038
|
|
20250205,091900,224116727,810,812,813,810,5040
|
|
20250205,091800,220033810,811,814,814,810,16835
|
|
20250205,091700,206364206,814,814,814,814,1
|
|
20250205,091600,206363392,818,817,818,814,3286
|
|
20250205,091500,203687774,818,818,818,817,1004
|
|
20250205,091400,202867454,818,818,818,818,13
|
|
20250205,091300,202856820,819,819,819,817,281
|
|
20250205,091200,202626992,819,819,819,819,730
|
|
20250205,091100,202029122,819,819,819,819,5
|
|
20250205,091000,202025027,819,815,819,813,2813
|
|
20250205,090900,199729143,815,815,817,815,2239
|
|
20250205,090800,197903895,813,814,814,810,3603
|
|
20250205,090700,194983052,813,810,813,809,10165
|
|
20250205,090600,186747577,810,810,813,809,8874
|
|
20250205,090500,179559966,810,815,815,809,14203
|
|
20250205,090400,168047357,815,812,816,810,5327
|
|
20250205,090300,163723809,811,810,811,808,13409
|
|
20250205,090200,152871297,810,813,818,810,18680
|
|
20250205,090100,137708477,810,815,820,810,10575
|
|
20250205,090000,129110129,813,830,834,811,59704
|