576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183300,24226623,775,775,775,775,309
|
|
20250211,183200,24226623,775,775,775,775,0
|
|
20250211,183100,24226623,775,775,775,775,0
|
|
20250211,183000,24226623,775,775,775,775,0
|
|
20250211,182900,24226623,775,775,775,775,0
|
|
20250211,182800,24226623,775,775,775,775,0
|
|
20250211,182700,24226623,775,775,775,775,0
|
|
20250211,182600,24226623,775,775,775,775,0
|
|
20250211,182500,24226623,775,775,775,775,0
|
|
20250211,182400,24226623,775,775,775,775,0
|
|
20250211,182300,24226623,775,775,775,775,0
|
|
20250211,182200,24226623,775,775,775,775,0
|
|
20250211,182100,24226623,775,775,775,775,0
|
|
20250211,182000,24226623,775,775,775,775,0
|
|
20250211,181900,24226623,775,775,775,775,0
|
|
20250211,181800,24226623,775,775,775,775,0
|
|
20250211,181700,24226623,775,775,775,775,0
|
|
20250211,181600,24226623,775,775,775,775,0
|
|
20250211,181500,24226623,775,775,775,775,0
|
|
20250211,181400,24226623,775,775,775,775,0
|
|
20250211,181300,24226623,775,775,775,775,0
|
|
20250211,181200,24226623,775,775,775,775,0
|
|
20250211,181100,24226623,775,775,775,775,0
|
|
20250211,181000,24226623,775,775,775,775,0
|
|
20250211,180900,24226623,775,775,775,775,0
|
|
20250211,180800,24226623,775,775,775,775,0
|
|
20250211,180700,24226623,775,775,775,775,0
|
|
20250211,180600,24226623,775,775,775,775,0
|
|
20250211,180500,24226623,775,775,775,775,0
|
|
20250211,180400,24226623,775,775,775,775,0
|
|
20250211,180300,24226623,775,775,775,775,309
|
|
20250211,180200,24226623,775,775,775,775,0
|
|
20250211,180100,24226623,775,775,775,775,0
|
|
20250211,180000,24226623,775,775,775,775,0
|
|
20250211,175900,24226623,775,775,775,775,0
|
|
20250211,175800,24226623,775,775,775,775,0
|
|
20250211,175700,24226623,775,775,775,775,0
|
|
20250211,175600,24226623,775,775,775,775,0
|
|
20250211,175500,24226623,775,775,775,775,0
|
|
20250211,175400,24226623,775,775,775,775,0
|
|
20250211,175300,24226623,775,775,775,775,0
|
|
20250211,175200,24226623,775,775,775,775,0
|
|
20250211,175100,24226623,775,775,775,775,0
|
|
20250211,175000,24226623,775,775,775,775,0
|
|
20250211,174900,24226623,775,775,775,775,0
|
|
20250211,174800,24226623,775,775,775,775,0
|
|
20250211,174700,24226623,775,775,775,775,0
|
|
20250211,174600,24226623,775,775,775,775,0
|
|
20250211,174500,24226623,775,775,775,775,0
|
|
20250211,174400,24226623,775,775,775,775,0
|
|
20250211,174300,24226623,775,775,775,775,0
|
|
20250211,174200,24226623,775,775,775,775,0
|
|
20250211,174100,24226623,775,775,775,775,0
|
|
20250211,174000,24226623,775,775,775,775,0
|
|
20250211,173900,24226623,775,775,775,775,0
|
|
20250211,173800,24226623,775,775,775,775,0
|
|
20250211,173700,24226623,775,775,775,775,0
|
|
20250211,173600,24226623,775,775,775,775,0
|
|
20250211,173500,24226623,775,775,775,775,0
|
|
20250211,173400,24226623,775,775,775,775,0
|
|
20250211,173300,24226623,775,775,775,775,309
|
|
20250211,173200,24226623,775,775,775,775,0
|
|
20250211,173100,24226623,775,775,775,775,0
|
|
20250211,173000,24226623,775,775,775,775,0
|
|
20250211,172900,24226623,775,775,775,775,0
|
|
20250211,172800,24226623,775,775,775,775,0
|
|
20250211,172700,24226623,775,775,775,775,0
|
|
20250211,172600,24226623,775,775,775,775,0
|
|
20250211,172500,24226623,775,775,775,775,0
|
|
20250211,172400,24226623,775,775,775,775,0
|
|
20250211,172300,24226623,775,775,775,775,0
|
|
20250211,172200,24226623,775,775,775,775,0
|
|
20250211,172100,24226623,775,775,775,775,0
|
|
20250211,172000,24226623,775,775,775,775,0
|
|
20250211,171900,24226623,775,775,775,775,0
|
|
20250211,171800,24226623,775,775,775,775,0
|
|
20250211,171700,24226623,775,775,775,775,0
|
|
20250211,171600,24226623,775,775,775,775,0
|
|
20250211,171500,24226623,775,775,775,775,0
|
|
20250211,171400,24226623,775,775,775,775,0
|
|
20250211,171300,24226623,775,775,775,775,0
|
|
20250211,171200,24226623,775,775,775,775,0
|
|
20250211,171100,24226623,775,775,775,775,0
|
|
20250211,171000,24226623,775,775,775,775,0
|
|
20250211,170900,24226623,775,775,775,775,0
|
|
20250211,170800,24226623,775,775,775,775,0
|
|
20250211,170700,24226623,775,775,775,775,0
|
|
20250211,170600,24226623,775,775,775,775,0
|
|
20250211,170500,24226623,775,775,775,775,0
|
|
20250211,170400,24226623,775,775,775,775,0
|
|
20250211,170300,24226623,775,775,775,775,309
|
|
20250211,170200,24226623,775,775,775,775,0
|
|
20250211,170100,24226623,775,775,775,775,0
|
|
20250211,170000,24226623,775,775,775,775,0
|
|
20250211,165900,24226623,775,775,775,775,0
|
|
20250211,165800,24226623,775,775,775,775,0
|
|
20250211,165700,24226623,775,775,775,775,0
|
|
20250211,165600,24226623,775,775,775,775,0
|
|
20250211,165500,24226623,775,775,775,775,0
|
|
20250211,165400,24226623,775,775,775,775,0
|
|
20250211,165300,24226623,775,775,775,775,0
|
|
20250211,165200,24226623,775,775,775,775,0
|
|
20250211,165100,24226623,775,775,775,775,0
|
|
20250211,165000,24226623,775,775,775,775,0
|
|
20250211,164900,24226623,775,775,775,775,0
|
|
20250211,164800,24226623,775,775,775,775,0
|
|
20250211,164700,24226623,775,775,775,775,0
|
|
20250211,164600,24226623,775,775,775,775,0
|
|
20250211,164500,24226623,775,775,775,775,0
|
|
20250211,164400,24226623,775,775,775,775,0
|
|
20250211,164300,24226623,775,775,775,775,0
|
|
20250211,164200,24226623,775,775,775,775,0
|
|
20250211,164100,24226623,775,775,775,775,0
|
|
20250211,164000,24226623,775,775,775,775,0
|
|
20250211,163900,24226623,775,775,775,775,0
|
|
20250211,163800,24226623,775,775,775,775,0
|
|
20250211,163700,24226623,775,775,775,775,0
|
|
20250211,163600,24226623,775,775,775,775,0
|
|
20250211,163500,24226623,775,775,775,775,0
|
|
20250211,163400,24226623,775,775,775,775,0
|
|
20250211,163300,24226623,775,775,775,775,309
|
|
20250211,163200,24226623,775,775,775,775,0
|
|
20250211,163100,24226623,775,775,775,775,0
|
|
20250211,163000,24226623,775,775,775,775,0
|
|
20250211,162900,24226623,775,775,775,775,0
|
|
20250211,162800,24226623,775,775,775,775,0
|
|
20250211,162700,24226623,775,775,775,775,0
|
|
20250211,162600,24226623,775,775,775,775,0
|
|
20250211,162500,24226623,775,775,775,775,0
|
|
20250211,162400,24226623,775,775,775,775,0
|
|
20250211,162300,24226623,775,775,775,775,0
|
|
20250211,162200,24226623,775,775,775,775,0
|
|
20250211,162100,24226623,775,775,775,775,0
|
|
20250211,162000,24226623,775,775,775,775,0
|
|
20250211,161900,24226623,775,775,775,775,0
|
|
20250211,161800,24226623,775,775,775,775,0
|
|
20250211,161700,24226623,775,775,775,775,0
|
|
20250211,161600,24226623,775,775,775,775,0
|
|
20250211,161500,24226623,775,775,775,775,0
|
|
20250211,161400,24226623,775,775,775,775,0
|
|
20250211,161300,24226623,775,775,775,775,0
|
|
20250211,161200,24226623,775,775,775,775,0
|
|
20250211,161100,24226623,775,775,775,775,0
|
|
20250211,161000,24226623,775,775,775,775,0
|
|
20250211,160900,24226623,775,775,775,775,0
|
|
20250211,160800,24226623,775,775,775,775,0
|
|
20250211,160700,24226623,775,775,775,775,0
|
|
20250211,160600,24226623,775,775,775,775,0
|
|
20250211,160500,24226623,775,775,775,775,0
|
|
20250211,160400,24226623,775,775,775,775,0
|
|
20250211,160300,24226623,775,775,775,775,309
|
|
20250211,160200,24226623,775,775,775,775,0
|
|
20250211,160100,24226623,775,775,775,775,0
|
|
20250211,160000,24226623,775,775,775,775,0
|
|
20250211,155900,24226623,775,775,775,775,0
|
|
20250211,155800,24226623,775,775,775,775,0
|
|
20250211,155700,24226623,775,775,775,775,0
|
|
20250211,155600,24226623,775,775,775,775,0
|
|
20250211,155500,24226623,775,775,775,775,0
|
|
20250211,155400,24226623,775,775,775,775,0
|
|
20250211,155300,24226623,775,775,775,775,0
|
|
20250211,155200,24226623,775,775,775,775,0
|
|
20250211,155100,24226623,775,775,775,775,0
|
|
20250211,155000,24226623,775,775,775,775,0
|
|
20250211,154900,24226623,775,775,775,775,0
|
|
20250211,154800,24226623,775,775,775,775,0
|
|
20250211,154700,24226623,775,775,775,775,0
|
|
20250211,154600,24226623,775,775,775,775,0
|
|
20250211,154500,24226623,775,775,775,775,0
|
|
20250211,154400,24226623,775,775,775,775,0
|
|
20250211,154300,24226623,775,775,775,775,0
|
|
20250211,154200,24226623,775,775,775,775,0
|
|
20250211,154100,24226623,775,775,775,775,0
|
|
20250211,154000,24226623,775,775,775,775,0
|
|
20250211,153900,24226623,775,775,775,775,0
|
|
20250211,153800,24226623,775,775,775,775,0
|
|
20250211,153700,24226623,775,775,775,775,0
|
|
20250211,153600,24226623,775,775,775,775,0
|
|
20250211,153500,24226623,775,775,775,775,0
|
|
20250211,153400,24226623,775,775,775,775,0
|
|
20250211,153300,24226623,775,775,775,775,309
|
|
20250211,153200,24226623,775,775,775,775,0
|
|
20250211,153100,24226623,775,775,775,775,0
|
|
20250211,153000,24226623,775,775,775,775,309
|
|
20250211,152900,23987148,786,786,786,786,0
|
|
20250211,152800,23987148,786,786,786,786,0
|
|
20250211,152700,23987148,786,786,786,786,0
|
|
20250211,152600,23987148,786,786,786,786,0
|
|
20250211,152500,23987148,786,786,786,786,0
|
|
20250211,152400,23987148,786,786,786,786,0
|
|
20250211,152300,23987148,786,786,786,786,0
|
|
20250211,152200,23987148,786,786,786,786,0
|
|
20250211,152100,23987148,786,786,786,786,0
|
|
20250211,152000,23987148,786,786,786,786,0
|
|
20250211,151900,23987148,786,778,790,778,219
|
|
20250211,151800,23815726,790,790,790,790,1
|
|
20250211,151700,23814936,790,791,791,789,26
|
|
20250211,151600,23794388,796,796,796,796,0
|
|
20250211,151500,23794388,796,782,797,782,70
|
|
20250211,151400,23739236,775,775,775,775,30
|
|
20250211,151300,23715986,781,781,781,781,0
|
|
20250211,151200,23715986,781,781,781,781,0
|
|
20250211,151100,23715986,781,781,781,781,0
|
|
20250211,151000,23715986,781,781,781,781,1
|
|
20250211,150900,23715205,781,781,781,781,3
|
|
20250211,150800,23712862,783,782,783,782,100
|
|
20250211,150700,23634636,783,783,783,783,0
|
|
20250211,150600,23634636,783,782,783,780,337
|
|
20250211,150500,23371109,782,781,782,781,2
|
|
20250211,150400,23369546,775,775,775,775,5
|
|
20250211,150300,23365671,775,775,775,775,0
|
|
20250211,150200,23365671,775,778,781,775,1441
|
|
20250211,150100,22246349,777,776,777,776,1441
|
|
20250211,150000,21128013,776,776,776,776,36
|
|
20250211,145900,21100077,776,776,776,776,0
|
|
20250211,145800,21100077,776,776,776,776,520
|
|
20250211,145700,20696557,776,776,776,776,0
|
|
20250211,145600,20696557,776,776,776,776,1
|
|
20250211,145500,20695781,775,775,775,775,0
|
|
20250211,145400,20695781,775,776,776,775,2
|
|
20250211,145300,20694230,775,776,776,775,3
|
|
20250211,145200,20691904,776,775,776,775,4
|
|
20250211,145100,20688803,776,775,776,775,10
|
|
20250211,145000,20681052,776,776,776,776,2
|
|
20250211,144900,20679500,775,776,776,775,122
|
|
20250211,144800,20584857,776,776,776,776,2
|
|
20250211,144700,20583305,777,776,777,776,8
|
|
20250211,144600,20577091,777,776,777,776,8
|
|
20250211,144500,20570882,777,777,777,777,21
|
|
20250211,144400,20554565,777,777,777,777,0
|
|
20250211,144300,20554565,777,777,777,776,3
|
|
20250211,144200,20552235,775,775,775,775,0
|
|
20250211,144100,20552235,775,775,775,775,0
|
|
20250211,144000,20552235,775,775,775,775,0
|
|
20250211,143900,20552235,775,775,775,775,0
|
|
20250211,143800,20552235,775,775,775,775,0
|
|
20250211,143700,20552235,775,775,775,775,0
|
|
20250211,143600,20552235,775,775,775,775,0
|
|
20250211,143500,20552235,775,775,775,775,0
|
|
20250211,143400,20552235,775,775,775,775,0
|
|
20250211,143300,20552235,775,777,777,775,500
|
|
20250211,143200,20164660,777,777,777,777,0
|
|
20250211,143100,20164660,777,778,778,777,502
|
|
20250211,143000,19774604,779,779,779,779,6
|
|
20250211,142900,19769930,780,780,780,780,0
|
|
20250211,142800,19769930,780,780,780,780,0
|
|
20250211,142700,19769930,780,777,780,777,202
|
|
20250211,142600,19612689,778,778,778,778,484
|
|
20250211,142500,19236137,777,777,777,777,0
|
|
20250211,142400,19236137,777,778,778,777,2
|
|
20250211,142300,19234582,777,777,777,777,1
|
|
20250211,142200,19233805,778,778,778,778,4
|
|
20250211,142100,19230693,779,779,779,779,109
|
|
20250211,142000,19145782,780,780,780,780,500
|
|
20250211,141900,18755782,780,780,780,780,3
|
|
20250211,141800,18753442,781,781,781,781,8
|
|
20250211,141700,18747194,780,780,780,780,0
|
|
20250211,141600,18747194,780,780,780,780,0
|
|
20250211,141500,18747194,780,780,780,780,0
|
|
20250211,141400,18747194,780,780,780,780,0
|
|
20250211,141300,18747194,780,780,780,780,1
|
|
20250211,141200,18746414,780,780,780,780,2
|
|
20250211,141100,18744854,781,781,781,781,8
|
|
20250211,141000,18738606,780,780,780,780,0
|
|
20250211,140900,18738606,780,781,781,780,2
|
|
20250211,140800,18737045,780,780,780,780,1
|
|
20250211,140700,18736265,781,781,781,780,5
|
|
20250211,140600,18732361,781,780,781,780,2
|
|
20250211,140500,18730800,780,780,780,780,1
|
|
20250211,140400,18730020,780,780,780,780,0
|
|
20250211,140300,18730020,780,780,780,780,4
|
|
20250211,140200,18726900,780,779,780,779,16
|
|
20250211,140100,18714423,780,780,780,780,8
|
|
20250211,140000,18708183,780,780,780,780,0
|
|
20250211,135900,18708183,780,780,780,780,69
|
|
20250211,135800,18654363,779,779,779,779,1
|
|
20250211,135700,18653584,780,780,780,780,230
|
|
20250211,135600,18474184,781,781,782,781,2513
|
|
20250211,135500,16509031,781,781,781,781,0
|
|
20250211,135400,16509031,781,781,781,781,0
|
|
20250211,135300,16509031,781,781,781,781,0
|
|
20250211,135200,16509031,781,781,781,781,2
|
|
20250211,135100,16507469,781,781,781,781,7
|
|
20250211,135000,16502002,781,781,781,781,0
|
|
20250211,134900,16502002,781,781,781,781,0
|
|
20250211,134800,16502002,781,781,781,781,11
|
|
20250211,134700,16493411,782,782,782,782,2
|
|
20250211,134600,16491847,783,783,783,783,845
|
|
20250211,134500,15830212,783,783,783,783,0
|
|
20250211,134400,15830212,783,783,783,783,36
|
|
20250211,134300,15802024,783,783,783,783,121
|
|
20250211,134200,15707281,784,784,784,783,6
|
|
20250211,134100,15702580,784,784,784,784,7
|
|
20250211,134000,15697092,783,783,783,783,0
|
|
20250211,133900,15697092,783,783,783,783,0
|
|
20250211,133800,15697092,783,784,784,783,2
|
|
20250211,133700,15695525,783,784,784,783,4
|
|
20250211,133600,15692392,784,784,784,784,7
|
|
20250211,133500,15686904,783,783,783,783,0
|
|
20250211,133400,15686904,783,783,783,783,0
|
|
20250211,133300,15686904,783,783,783,783,0
|
|
20250211,133200,15686904,783,783,783,783,0
|
|
20250211,133100,15686904,783,783,783,783,0
|
|
20250211,133000,15686904,783,783,783,783,0
|
|
20250211,132900,15686904,783,783,783,783,0
|
|
20250211,132800,15686904,783,783,783,783,2
|
|
20250211,132700,15685338,783,783,783,783,2
|
|
20250211,132600,15683772,784,784,784,784,7
|
|
20250211,132500,15678284,783,784,784,783,2
|
|
20250211,132400,15676717,783,783,783,783,0
|
|
20250211,132300,15676717,783,784,784,783,2
|
|
20250211,132200,15675150,783,783,783,783,2
|
|
20250211,132100,15673584,783,783,783,783,0
|
|
20250211,132000,15673584,783,783,783,783,8
|
|
20250211,131900,15667320,784,784,784,784,0
|
|
20250211,131800,15667320,784,784,784,784,340
|
|
20250211,131700,15400760,784,784,784,784,1
|
|
20250211,131600,15399976,784,784,784,784,0
|
|
20250211,131500,15399976,784,784,784,784,6
|
|
20250211,131400,15395272,784,784,784,784,20
|
|
20250211,131300,15379592,784,785,785,784,74
|
|
20250211,131200,15321568,784,784,784,784,211
|
|
20250211,131100,15156144,784,784,784,784,0
|
|
20250211,131000,15156144,784,784,784,784,357
|
|
20250211,130900,14876256,785,785,785,785,0
|
|
20250211,130800,14876256,785,785,785,785,0
|
|
20250211,130700,14876256,785,785,785,785,4
|
|
20250211,130600,14873116,785,785,785,785,16
|
|
20250211,130500,14860556,785,785,785,785,0
|
|
20250211,130400,14860556,785,785,785,785,117
|
|
20250211,130300,14768711,785,785,785,785,0
|
|
20250211,130200,14768711,785,785,785,785,0
|
|
20250211,130100,14768711,785,785,785,785,8
|
|
20250211,130000,14762431,784,784,784,784,3
|
|
20250211,125900,14760079,784,784,784,784,0
|
|
20250211,125800,14760079,784,784,784,784,0
|
|
20250211,125700,14760079,784,784,784,784,3
|
|
20250211,125600,14757727,785,785,785,785,7
|
|
20250211,125500,14752232,784,784,784,784,1
|
|
20250211,125400,14751448,784,784,784,784,0
|
|
20250211,125300,14751448,784,784,784,784,0
|
|
20250211,125200,14751448,784,784,784,784,6
|
|
20250211,125100,14746744,785,785,785,785,7
|
|
20250211,125000,14741249,785,785,785,785,0
|
|
20250211,124900,14741249,785,785,785,785,0
|
|
20250211,124800,14741249,785,785,785,785,0
|
|
20250211,124700,14741249,785,785,785,785,0
|
|
20250211,124600,14741249,785,785,785,785,0
|
|
20250211,124500,14741249,785,785,785,785,0
|
|
20250211,124400,14741249,785,785,785,785,0
|
|
20250211,124300,14741249,785,785,785,785,0
|
|
20250211,124200,14741249,785,785,785,785,0
|
|
20250211,124100,14741249,785,785,785,785,0
|
|
20250211,124000,14741249,785,785,785,785,0
|
|
20250211,123900,14741249,785,785,785,785,0
|
|
20250211,123800,14741249,785,785,785,785,0
|
|
20250211,123700,14741249,785,785,785,785,0
|
|
20250211,123600,14741249,785,785,785,785,0
|
|
20250211,123500,14741249,785,785,785,785,0
|
|
20250211,123400,14741249,785,785,785,785,0
|
|
20250211,123300,14741249,785,785,785,785,0
|
|
20250211,123200,14741249,785,785,785,785,0
|
|
20250211,123100,14741249,785,785,785,785,0
|
|
20250211,123000,14741249,785,785,785,785,0
|
|
20250211,122900,14741249,785,785,785,785,0
|
|
20250211,122800,14741249,785,785,785,785,0
|
|
20250211,122700,14741249,785,785,785,785,0
|
|
20250211,122600,14741249,785,785,785,785,0
|
|
20250211,122500,14741249,785,785,785,785,0
|
|
20250211,122400,14741249,785,785,785,785,0
|
|
20250211,122300,14741249,785,785,785,785,0
|
|
20250211,122200,14741249,785,785,785,785,0
|
|
20250211,122100,14741249,785,785,785,785,0
|
|
20250211,122000,14741249,785,785,785,785,0
|
|
20250211,121900,14741249,785,785,785,785,0
|
|
20250211,121800,14741249,785,785,785,785,0
|
|
20250211,121700,14741249,785,785,785,785,0
|
|
20250211,121600,14741249,785,785,785,785,1
|
|
20250211,121500,14740464,785,785,785,785,0
|
|
20250211,121400,14740464,785,785,785,785,0
|
|
20250211,121300,14740464,785,785,785,785,0
|
|
20250211,121200,14740464,785,785,785,785,0
|
|
20250211,121100,14740464,785,785,785,785,0
|
|
20250211,121000,14740464,785,785,785,785,0
|
|
20250211,120900,14740464,785,785,785,785,0
|
|
20250211,120800,14740464,785,785,785,785,0
|
|
20250211,120700,14740464,785,785,785,785,0
|
|
20250211,120600,14740464,785,785,785,785,0
|
|
20250211,120500,14740464,785,785,785,785,0
|
|
20250211,120400,14740464,785,785,785,785,0
|
|
20250211,120300,14740464,785,785,785,785,1
|
|
20250211,120200,14739679,781,781,781,781,0
|
|
20250211,120100,14739679,781,781,781,781,0
|
|
20250211,120000,14739679,781,781,781,781,0
|
|
20250211,115900,14739679,781,780,781,780,862
|
|
20250211,115800,14066468,780,780,780,780,0
|
|
20250211,115700,14066468,780,780,780,780,0
|
|
20250211,115600,14066468,780,780,780,780,0
|
|
20250211,115500,14066468,780,781,781,780,39
|
|
20250211,115400,14036010,781,781,781,781,1
|
|
20250211,115300,14035229,781,781,781,781,0
|
|
20250211,115200,14035229,781,781,781,781,0
|
|
20250211,115100,14035229,781,781,781,781,0
|
|
20250211,115000,14035229,781,781,781,781,0
|
|
20250211,114900,14035229,781,781,781,781,1
|
|
20250211,114800,14034448,780,780,780,780,0
|
|
20250211,114700,14034448,780,780,780,780,0
|
|
20250211,114600,14034448,780,780,780,780,0
|
|
20250211,114500,14034448,780,780,780,780,1
|
|
20250211,114400,14033668,781,781,781,781,1
|
|
20250211,114300,14032887,780,780,780,780,0
|
|
20250211,114200,14032887,780,780,780,780,0
|
|
20250211,114100,14032887,780,780,780,780,0
|
|
20250211,114000,14032887,780,780,780,780,0
|
|
20250211,113900,14032887,780,780,780,780,0
|
|
20250211,113800,14032887,780,780,780,780,0
|
|
20250211,113700,14032887,780,780,780,780,0
|
|
20250211,113600,14032887,780,780,780,780,0
|
|
20250211,113500,14032887,780,780,780,780,0
|
|
20250211,113400,14032887,780,780,780,780,0
|
|
20250211,113300,14032887,780,780,780,780,1
|
|
20250211,113200,14032107,780,780,780,780,0
|
|
20250211,113100,14032107,780,780,780,780,0
|
|
20250211,113000,14032107,780,780,780,780,2
|
|
20250211,112900,14030547,780,780,780,780,2
|
|
20250211,112800,14028987,780,780,780,780,1
|
|
20250211,112700,14028207,780,780,780,780,0
|
|
20250211,112600,14028207,780,780,780,780,12
|
|
20250211,112500,14018847,780,780,780,780,0
|
|
20250211,112400,14018847,780,780,780,780,10
|
|
20250211,112300,14011047,781,783,783,781,33
|
|
20250211,112200,13985248,786,786,786,786,0
|
|
20250211,112100,13985248,786,786,786,786,0
|
|
20250211,112000,13985248,786,786,786,786,15
|
|
20250211,111900,13973458,786,786,786,786,0
|
|
20250211,111800,13973458,786,786,786,786,0
|
|
20250211,111700,13973458,786,786,786,786,49
|
|
20250211,111600,13934944,786,783,786,783,146
|
|
20250211,111500,13820405,782,782,782,782,14
|
|
20250211,111400,13809457,781,781,781,781,2
|
|
20250211,111300,13807895,782,782,782,782,8
|
|
20250211,111200,13801639,782,782,782,782,0
|
|
20250211,111100,13801639,782,782,782,782,0
|
|
20250211,111000,13801639,782,782,782,782,0
|
|
20250211,110900,13801639,782,781,782,781,74
|
|
20250211,110800,13743772,781,781,781,781,0
|
|
20250211,110700,13743772,781,781,781,781,3
|
|
20250211,110600,13741429,782,782,782,782,8
|
|
20250211,110500,13735173,781,781,781,781,2
|
|
20250211,110400,13733611,781,781,781,781,0
|
|
20250211,110300,13733611,781,781,781,781,0
|
|
20250211,110200,13733611,781,781,781,781,7
|
|
20250211,110100,13728144,781,781,781,781,1
|
|
20250211,110000,13727363,781,781,781,781,1
|
|
20250211,105900,13726582,782,782,782,782,0
|
|
20250211,105800,13726582,782,782,782,782,7
|
|
20250211,105700,13721108,781,781,781,781,0
|
|
20250211,105600,13721108,781,781,781,781,0
|
|
20250211,105500,13721108,781,781,781,781,1
|
|
20250211,105400,13720327,781,781,781,781,0
|
|
20250211,105300,13720327,781,781,781,781,1
|
|
20250211,105200,13719546,782,782,782,782,1
|
|
20250211,105100,13718764,781,781,781,781,4
|
|
20250211,105000,13715640,781,781,781,781,0
|
|
20250211,104900,13715640,781,781,781,781,0
|
|
20250211,104800,13715640,781,781,781,780,10
|
|
20250211,104700,13707836,780,780,780,780,0
|
|
20250211,104600,13707836,780,780,780,780,1
|
|
20250211,104500,13707056,780,780,780,780,0
|
|
20250211,104400,13707056,780,780,780,780,0
|
|
20250211,104300,13707056,780,780,780,780,3
|
|
20250211,104200,13704716,780,780,780,780,0
|
|
20250211,104100,13704716,780,780,780,780,4
|
|
20250211,104000,13701596,781,781,781,781,2
|
|
20250211,103900,13700034,781,780,781,780,3
|
|
20250211,103800,13697693,780,780,780,780,0
|
|
20250211,103700,13697693,780,780,780,780,7
|
|
20250211,103600,13692233,779,779,779,779,0
|
|
20250211,103500,13692233,779,779,779,779,0
|
|
20250211,103400,13692233,779,779,779,779,0
|
|
20250211,103300,13692233,779,779,779,779,0
|
|
20250211,103200,13692233,779,779,779,779,1
|
|
20250211,103100,13691454,779,779,779,779,1
|
|
20250211,103000,13690675,780,780,780,780,0
|
|
20250211,102900,13690675,780,780,780,780,1
|
|
20250211,102800,13689895,780,780,780,780,0
|
|
20250211,102700,13689895,780,780,780,780,0
|
|
20250211,102600,13689895,780,781,781,780,14
|
|
20250211,102500,13678968,781,781,781,781,0
|
|
20250211,102400,13678968,781,781,781,781,8
|
|
20250211,102300,13672720,781,781,781,781,0
|
|
20250211,102200,13672720,781,781,781,781,0
|
|
20250211,102100,13672720,781,781,781,781,0
|
|
20250211,102000,13672720,781,781,781,781,0
|
|
20250211,101900,13672720,781,781,781,781,0
|
|
20250211,101800,13672720,781,781,781,781,0
|
|
20250211,101700,13672720,781,781,781,781,6
|
|
20250211,101600,13668034,782,782,782,782,8
|
|
20250211,101500,13661778,782,782,782,782,2
|
|
20250211,101400,13660214,781,781,781,781,1
|
|
20250211,101300,13659433,782,782,782,782,0
|
|
20250211,101200,13659433,782,781,782,781,3
|
|
20250211,101100,13657089,782,782,782,782,4
|
|
20250211,101000,13653961,781,781,781,781,1
|
|
20250211,100900,13653180,782,782,782,782,0
|
|
20250211,100800,13653180,782,782,782,782,1
|
|
20250211,100700,13652398,783,783,783,783,1
|
|
20250211,100600,13651615,785,785,785,785,0
|
|
20250211,100500,13651615,785,782,785,777,71
|
|
20250211,100400,13596225,786,786,786,786,0
|
|
20250211,100300,13596225,786,786,786,776,209
|
|
20250211,100200,13433743,781,781,781,781,0
|
|
20250211,100100,13433743,781,781,781,781,0
|
|
20250211,100000,13433743,781,781,781,781,39
|
|
20250211,095900,13403284,788,780,788,780,1048
|
|
20250211,095800,12581892,779,779,779,779,1
|
|
20250211,095700,12581113,778,780,780,778,3
|
|
20250211,095600,12578775,779,779,779,779,0
|
|
20250211,095500,12578775,779,779,779,779,1
|
|
20250211,095400,12577996,780,780,780,780,1
|
|
20250211,095300,12577216,780,780,780,780,0
|
|
20250211,095200,12577216,780,780,780,780,0
|
|
20250211,095100,12577216,780,780,780,780,1
|
|
20250211,095000,12576436,781,781,781,781,0
|
|
20250211,094900,12576436,781,781,781,781,0
|
|
20250211,094800,12576436,781,780,781,780,8
|
|
20250211,094700,12570195,780,780,780,780,201
|
|
20250211,094600,12413415,780,777,780,777,262
|
|
20250211,094500,12209122,777,777,777,777,0
|
|
20250211,094400,12209122,777,777,777,777,0
|
|
20250211,094300,12209122,777,778,779,777,15
|
|
20250211,094200,12197454,778,778,778,778,1
|
|
20250211,094100,12196676,777,777,777,777,11
|
|
20250211,094000,12188129,778,778,778,778,20
|
|
20250211,093900,12172569,778,778,778,778,5
|
|
20250211,093800,12168679,779,779,779,778,50
|
|
20250211,093700,12129730,779,779,779,779,33
|
|
20250211,093600,12104023,778,778,778,778,1
|
|
20250211,093500,12103245,779,779,779,779,1
|
|
20250211,093400,12102466,778,779,779,774,8
|
|
20250211,093300,12096241,781,781,781,781,0
|
|
20250211,093200,12096241,781,781,781,781,0
|
|
20250211,093100,12096241,781,781,781,781,0
|
|
20250211,093000,12096241,781,781,781,781,0
|
|
20250211,092900,12096241,781,781,781,781,0
|
|
20250211,092800,12096241,781,781,781,781,0
|
|
20250211,092700,12096241,781,781,781,781,0
|
|
20250211,092600,12096241,781,780,781,780,400
|
|
20250211,092500,11783922,771,771,771,771,0
|
|
20250211,092400,11783922,771,771,771,771,0
|
|
20250211,092300,11783922,771,780,780,771,800
|
|
20250211,092200,11162876,787,787,787,787,1
|
|
20250211,092100,11162089,788,788,788,788,0
|
|
20250211,092000,11162089,788,788,788,788,0
|
|
20250211,091900,11162089,788,788,788,788,4000
|
|
20250211,091800,8010089,772,777,777,772,1500
|
|
20250211,091700,6851984,770,784,784,770,4587
|
|
20250211,091600,3307884,786,786,786,786,0
|
|
20250211,091500,3307884,786,788,788,784,2226
|
|
20250211,091400,1559078,791,790,791,789,403
|
|
20250211,091300,1240308,791,791,791,791,0
|
|
20250211,091200,1240308,791,791,791,791,1
|
|
20250211,091100,1239517,797,797,797,797,0
|
|
20250211,091000,1239517,797,797,797,797,0
|
|
20250211,090900,1239517,797,797,797,797,0
|
|
20250211,090800,1239517,797,797,797,797,0
|
|
20250211,090700,1239517,797,797,797,797,0
|
|
20250211,090600,1239517,797,797,797,797,0
|
|
20250211,090500,1239517,797,797,797,797,0
|
|
20250211,090400,1239517,797,797,797,797,0
|
|
20250211,090300,1239517,797,797,797,797,0
|
|
20250211,090200,1239517,797,797,797,797,0
|
|
20250211,090100,1239517,797,797,797,797,0
|
|
20250211,090000,1239517,797,784,797,784,1581
|