587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184400,1246435940,905,905,905,905,32664
|
|
20250211,184300,1246435940,905,905,905,905,0
|
|
20250211,184200,1246435940,905,905,905,905,0
|
|
20250211,184100,1246435940,905,905,905,905,0
|
|
20250211,184000,1246435940,905,905,905,905,0
|
|
20250211,183900,1246435940,905,905,905,905,0
|
|
20250211,183800,1246435940,905,905,905,905,0
|
|
20250211,183700,1246435940,905,905,905,905,0
|
|
20250211,183600,1246435940,905,905,905,905,0
|
|
20250211,183500,1246435940,905,905,905,905,0
|
|
20250211,183400,1246435940,905,905,905,905,0
|
|
20250211,183300,1246435940,905,905,905,905,0
|
|
20250211,183200,1246435940,905,905,905,905,0
|
|
20250211,183100,1246435940,905,905,905,905,0
|
|
20250211,183000,1246435940,905,905,905,905,0
|
|
20250211,182900,1246435940,905,905,905,905,0
|
|
20250211,182800,1246435940,905,905,905,905,0
|
|
20250211,182700,1246435940,905,905,905,905,0
|
|
20250211,182600,1246435940,905,905,905,905,0
|
|
20250211,182500,1246435940,905,905,905,905,0
|
|
20250211,182400,1246435940,905,905,905,905,0
|
|
20250211,182300,1246435940,905,905,905,905,0
|
|
20250211,182200,1246435940,905,905,905,905,0
|
|
20250211,182100,1246435940,905,905,905,905,0
|
|
20250211,182000,1246435940,905,905,905,905,0
|
|
20250211,181900,1246435940,905,905,905,905,0
|
|
20250211,181800,1246435940,905,905,905,905,0
|
|
20250211,181700,1246435940,905,905,905,905,0
|
|
20250211,181600,1246435940,905,905,905,905,0
|
|
20250211,181500,1246435940,905,905,905,905,0
|
|
20250211,181400,1246435940,905,905,905,905,32664
|
|
20250211,181300,1246435940,905,905,905,905,0
|
|
20250211,181200,1246435940,905,905,905,905,0
|
|
20250211,181100,1246435940,905,905,905,905,0
|
|
20250211,181000,1246435940,905,905,905,905,0
|
|
20250211,180900,1246435940,905,905,905,905,0
|
|
20250211,180800,1246435940,905,905,905,905,0
|
|
20250211,180700,1246435940,905,905,905,905,0
|
|
20250211,180600,1246435940,905,905,905,905,0
|
|
20250211,180500,1246435940,905,905,905,905,0
|
|
20250211,180400,1246435940,905,905,905,905,0
|
|
20250211,180300,1246435940,905,905,905,905,0
|
|
20250211,180200,1246435940,905,905,905,905,0
|
|
20250211,180100,1246435940,905,905,905,905,0
|
|
20250211,180000,1246435940,905,905,905,905,0
|
|
20250211,175900,1246435940,905,905,905,905,0
|
|
20250211,175800,1246435940,905,905,905,905,0
|
|
20250211,175700,1246435940,905,905,905,905,0
|
|
20250211,175600,1246435940,905,905,905,905,0
|
|
20250211,175500,1246435940,905,905,905,905,0
|
|
20250211,175400,1246435940,905,905,905,905,0
|
|
20250211,175300,1246435940,905,905,905,905,0
|
|
20250211,175200,1246435940,905,905,905,905,0
|
|
20250211,175100,1246435940,905,905,905,905,0
|
|
20250211,175000,1246435940,905,905,905,905,0
|
|
20250211,174900,1246435940,905,905,905,905,0
|
|
20250211,174800,1246435940,905,905,905,905,0
|
|
20250211,174700,1246435940,905,905,905,905,0
|
|
20250211,174600,1246435940,905,905,905,905,0
|
|
20250211,174500,1246435940,905,905,905,905,0
|
|
20250211,174400,1246435940,905,905,905,905,32664
|
|
20250211,174300,1246435940,905,905,905,905,0
|
|
20250211,174200,1246435940,905,905,905,905,0
|
|
20250211,174100,1246435940,905,905,905,905,0
|
|
20250211,174000,1246435940,905,905,905,905,0
|
|
20250211,173900,1246435940,905,905,905,905,0
|
|
20250211,173800,1246435940,905,905,905,905,0
|
|
20250211,173700,1246435940,905,905,905,905,0
|
|
20250211,173600,1246435940,905,905,905,905,0
|
|
20250211,173500,1246435940,905,905,905,905,0
|
|
20250211,173400,1246435940,905,905,905,905,0
|
|
20250211,173300,1246435940,905,905,905,905,0
|
|
20250211,173200,1246435940,905,905,905,905,0
|
|
20250211,173100,1246435940,905,905,905,905,0
|
|
20250211,173000,1246435940,905,905,905,905,0
|
|
20250211,172900,1246435940,905,905,905,905,0
|
|
20250211,172800,1246435940,905,905,905,905,0
|
|
20250211,172700,1246435940,905,905,905,905,0
|
|
20250211,172600,1246435940,905,905,905,905,0
|
|
20250211,172500,1246435940,905,905,905,905,0
|
|
20250211,172400,1246435940,905,905,905,905,0
|
|
20250211,172300,1246435940,905,905,905,905,0
|
|
20250211,172200,1246435940,905,905,905,905,0
|
|
20250211,172100,1246435940,905,905,905,905,0
|
|
20250211,172000,1246435940,905,905,905,905,0
|
|
20250211,171900,1246435940,905,905,905,905,0
|
|
20250211,171800,1246435940,905,905,905,905,0
|
|
20250211,171700,1246435940,905,905,905,905,0
|
|
20250211,171600,1246435940,905,905,905,905,0
|
|
20250211,171500,1246435940,905,905,905,905,0
|
|
20250211,171400,1246435940,905,905,905,905,32664
|
|
20250211,171300,1246435940,905,905,905,905,0
|
|
20250211,171200,1246435940,905,905,905,905,0
|
|
20250211,171100,1246435940,905,905,905,905,0
|
|
20250211,171000,1246435940,905,905,905,905,0
|
|
20250211,170900,1246435940,905,905,905,905,0
|
|
20250211,170800,1246435940,905,905,905,905,0
|
|
20250211,170700,1246435940,905,905,905,905,0
|
|
20250211,170600,1246435940,905,905,905,905,0
|
|
20250211,170500,1246435940,905,905,905,905,0
|
|
20250211,170400,1246435940,905,905,905,905,0
|
|
20250211,170300,1246435940,905,905,905,905,0
|
|
20250211,170200,1246435940,905,905,905,905,0
|
|
20250211,170100,1246435940,905,905,905,905,0
|
|
20250211,170000,1246435940,905,905,905,905,0
|
|
20250211,165900,1246435940,905,905,905,905,0
|
|
20250211,165800,1246435940,905,905,905,905,0
|
|
20250211,165700,1246435940,905,905,905,905,0
|
|
20250211,165600,1246435940,905,905,905,905,0
|
|
20250211,165500,1246435940,905,905,905,905,0
|
|
20250211,165400,1246435940,905,905,905,905,0
|
|
20250211,165300,1246435940,905,905,905,905,0
|
|
20250211,165200,1246435940,905,905,905,905,0
|
|
20250211,165100,1246435940,905,905,905,905,0
|
|
20250211,165000,1246435940,905,905,905,905,0
|
|
20250211,164900,1246435940,905,905,905,905,0
|
|
20250211,164800,1246435940,905,905,905,905,0
|
|
20250211,164700,1246435940,905,905,905,905,0
|
|
20250211,164600,1246435940,905,905,905,905,0
|
|
20250211,164500,1246435940,905,905,905,905,0
|
|
20250211,164400,1246435940,905,905,905,905,32664
|
|
20250211,164300,1246435940,905,905,905,905,0
|
|
20250211,164200,1246435940,905,905,905,905,0
|
|
20250211,164100,1246435940,905,905,905,905,0
|
|
20250211,164000,1246435940,905,905,905,905,0
|
|
20250211,163900,1246435940,905,905,905,905,0
|
|
20250211,163800,1246435940,905,905,905,905,0
|
|
20250211,163700,1246435940,905,905,905,905,0
|
|
20250211,163600,1246435940,905,905,905,905,0
|
|
20250211,163500,1246435940,905,905,905,905,0
|
|
20250211,163400,1246435940,905,905,905,905,0
|
|
20250211,163300,1246435940,905,905,905,905,0
|
|
20250211,163200,1246435940,905,905,905,905,0
|
|
20250211,163100,1246435940,905,905,905,905,0
|
|
20250211,163000,1246435940,905,905,905,905,0
|
|
20250211,162900,1246435940,905,905,905,905,0
|
|
20250211,162800,1246435940,905,905,905,905,0
|
|
20250211,162700,1246435940,905,905,905,905,0
|
|
20250211,162600,1246435940,905,905,905,905,0
|
|
20250211,162500,1246435940,905,905,905,905,0
|
|
20250211,162400,1246435940,905,905,905,905,0
|
|
20250211,162300,1246435940,905,905,905,905,0
|
|
20250211,162200,1246435940,905,905,905,905,0
|
|
20250211,162100,1246435940,905,905,905,905,0
|
|
20250211,162000,1246435940,905,905,905,905,0
|
|
20250211,161900,1246435940,905,905,905,905,0
|
|
20250211,161800,1246435940,905,905,905,905,0
|
|
20250211,161700,1246435940,905,905,905,905,0
|
|
20250211,161600,1246435940,905,905,905,905,0
|
|
20250211,161500,1246435940,905,905,905,905,0
|
|
20250211,161400,1246435940,905,905,905,905,32664
|
|
20250211,161300,1246435940,905,905,905,905,0
|
|
20250211,161200,1246435940,905,905,905,905,0
|
|
20250211,161100,1246435940,905,905,905,905,0
|
|
20250211,161000,1246435940,905,905,905,905,0
|
|
20250211,160900,1246435940,905,905,905,905,0
|
|
20250211,160800,1246435940,905,905,905,905,0
|
|
20250211,160700,1246435940,905,905,905,905,0
|
|
20250211,160600,1246435940,905,905,905,905,0
|
|
20250211,160500,1246435940,905,905,905,905,0
|
|
20250211,160400,1246435940,905,905,905,905,0
|
|
20250211,160300,1246435940,905,905,905,905,0
|
|
20250211,160200,1246435940,905,905,905,905,0
|
|
20250211,160100,1246435940,905,905,905,905,0
|
|
20250211,160000,1246435940,905,905,905,905,0
|
|
20250211,155900,1246435940,905,905,905,905,0
|
|
20250211,155800,1246435940,905,905,905,905,0
|
|
20250211,155700,1246435940,905,905,905,905,0
|
|
20250211,155600,1246435940,905,905,905,905,0
|
|
20250211,155500,1246435940,905,905,905,905,0
|
|
20250211,155400,1246435940,905,905,905,905,0
|
|
20250211,155300,1246435940,905,905,905,905,0
|
|
20250211,155200,1246435940,905,905,905,905,0
|
|
20250211,155100,1246435940,905,905,905,905,0
|
|
20250211,155000,1246435940,905,905,905,905,0
|
|
20250211,154900,1246435940,905,905,905,905,0
|
|
20250211,154800,1246435940,905,905,905,905,0
|
|
20250211,154700,1246435940,905,905,905,905,0
|
|
20250211,154600,1246435940,905,905,905,905,0
|
|
20250211,154500,1246435940,905,905,905,905,0
|
|
20250211,154400,1246435940,905,905,905,905,32664
|
|
20250211,154300,1246435940,905,905,905,905,0
|
|
20250211,154200,1246435940,905,905,905,905,0
|
|
20250211,154100,1246435940,905,905,905,905,0
|
|
20250211,154000,1246435940,905,905,905,905,0
|
|
20250211,153900,1246435940,905,905,905,905,0
|
|
20250211,153800,1246435940,905,905,905,905,0
|
|
20250211,153700,1246435940,905,905,905,905,0
|
|
20250211,153600,1246435940,905,905,905,905,0
|
|
20250211,153500,1246435940,905,905,905,905,0
|
|
20250211,153400,1246435940,905,905,905,905,0
|
|
20250211,153300,1246435940,905,905,905,905,0
|
|
20250211,153200,1246435940,905,905,905,905,0
|
|
20250211,153100,1246435940,905,905,905,905,0
|
|
20250211,153000,1246435940,905,905,905,905,32664
|
|
20250211,152900,1216875020,900,900,900,900,0
|
|
20250211,152800,1216875020,900,900,900,900,0
|
|
20250211,152700,1216875020,900,900,900,900,0
|
|
20250211,152600,1216875020,900,900,900,900,0
|
|
20250211,152500,1216875020,900,900,900,900,0
|
|
20250211,152400,1216875020,900,900,900,900,0
|
|
20250211,152300,1216875020,900,900,900,900,0
|
|
20250211,152200,1216875020,900,900,900,900,0
|
|
20250211,152100,1216875020,900,900,900,900,0
|
|
20250211,152000,1216875020,900,900,900,900,0
|
|
20250211,151900,1216875020,900,901,901,900,3186
|
|
20250211,151800,1214007355,900,901,901,900,473
|
|
20250211,151700,1213581339,902,902,902,902,0
|
|
20250211,151600,1213581339,902,902,902,902,0
|
|
20250211,151500,1213581339,902,903,903,902,110
|
|
20250211,151400,1213482109,900,900,900,900,14
|
|
20250211,151300,1213469509,901,900,901,898,5452
|
|
20250211,151200,1208560719,898,899,899,898,1227
|
|
20250211,151100,1207457647,898,898,899,898,2196
|
|
20250211,151000,1205484764,898,899,899,898,1001
|
|
20250211,150900,1204585865,898,898,899,898,3681
|
|
20250211,150800,1201278309,899,898,899,898,1447
|
|
20250211,150700,1199978456,898,899,899,898,51
|
|
20250211,150600,1199932657,898,899,899,898,2899
|
|
20250211,150500,1197328707,899,898,899,898,3556
|
|
20250211,150400,1194132363,898,898,898,898,5
|
|
20250211,150300,1194127873,898,898,898,897,9360
|
|
20250211,150200,1185726058,898,899,899,898,4145
|
|
20250211,150100,1182003828,899,898,899,898,486
|
|
20250211,150000,1181567383,898,898,898,898,808
|
|
20250211,145900,1180841799,898,898,898,898,89
|
|
20250211,145800,1180761877,898,898,898,897,10158
|
|
20250211,145700,1171646124,898,898,898,898,134
|
|
20250211,145600,1171525792,898,898,898,898,37
|
|
20250211,145500,1171492566,898,898,898,897,153
|
|
20250211,145400,1171355173,898,898,898,898,17
|
|
20250211,145300,1171339907,898,897,898,897,1499
|
|
20250211,145200,1169995193,898,897,898,897,1506
|
|
20250211,145100,1168644111,899,900,900,898,25918
|
|
20250211,145000,1145349230,900,901,901,900,20540
|
|
20250211,144900,1126860535,901,901,901,901,0
|
|
20250211,144800,1126860535,901,901,901,901,0
|
|
20250211,144700,1126860535,901,901,901,901,0
|
|
20250211,144600,1126860535,901,901,901,901,200
|
|
20250211,144500,1126680335,904,904,904,904,170
|
|
20250211,144400,1126526655,904,901,904,901,3958
|
|
20250211,144300,1122960491,901,903,903,901,7373
|
|
20250211,144200,1116315958,904,904,904,904,2000
|
|
20250211,144100,1114507958,904,904,904,904,0
|
|
20250211,144000,1114507958,904,904,904,904,100
|
|
20250211,143900,1114417558,904,901,904,901,52
|
|
20250211,143800,1114370700,901,901,901,901,1384
|
|
20250211,143700,1113123716,901,901,901,901,55
|
|
20250211,143600,1113074161,901,903,903,901,3493
|
|
20250211,143500,1109924848,903,903,903,903,2050
|
|
20250211,143400,1108073698,901,901,901,901,0
|
|
20250211,143300,1108073698,901,902,902,900,2750
|
|
20250211,143200,1105596947,903,901,903,901,20
|
|
20250211,143100,1105578908,902,901,902,901,2405
|
|
20250211,143000,1103410994,902,902,902,902,1
|
|
20250211,142900,1103410092,901,901,901,901,5200
|
|
20250211,142800,1098724892,903,902,903,902,779
|
|
20250211,142700,1098021805,903,903,903,903,552
|
|
20250211,142600,1097523349,901,901,902,901,1202
|
|
20250211,142500,1096439157,901,902,902,901,530
|
|
20250211,142400,1095961284,902,902,902,902,104
|
|
20250211,142300,1095867476,901,902,902,901,398
|
|
20250211,142200,1095508866,902,902,902,902,1
|
|
20250211,142100,1095507964,901,901,901,901,1
|
|
20250211,142000,1095507063,901,901,901,901,0
|
|
20250211,141900,1095507063,901,901,901,901,10914
|
|
20250211,141800,1085673549,902,901,902,901,1520
|
|
20250211,141700,1084303909,901,901,903,901,505
|
|
20250211,141600,1083848304,901,902,903,901,294
|
|
20250211,141500,1083583110,901,902,902,901,6571
|
|
20250211,141400,1077662619,902,902,902,902,3000
|
|
20250211,141300,1074956619,902,902,902,902,168
|
|
20250211,141200,1074805083,903,903,903,903,85
|
|
20250211,141100,1074728328,902,902,902,902,1
|
|
20250211,141000,1074727426,902,902,902,902,2555
|
|
20250211,140900,1072422816,902,904,904,902,38
|
|
20250211,140800,1072388534,902,904,904,902,1001
|
|
20250211,140700,1071485630,904,903,904,903,2334
|
|
20250211,140600,1069377891,903,904,904,903,1469
|
|
20250211,140500,1068049925,905,906,906,905,12769
|
|
20250211,140400,1056493511,906,907,907,906,191
|
|
20250211,140300,1056320464,907,907,907,907,56
|
|
20250211,140200,1056269672,907,907,907,907,450
|
|
20250211,140100,1055861522,907,907,907,907,51
|
|
20250211,140000,1055815265,907,907,907,907,23
|
|
20250211,135900,1055794404,907,906,909,906,2223
|
|
20250211,135800,1053779556,905,904,905,904,1805
|
|
20250211,135700,1052146577,903,903,903,903,0
|
|
20250211,135600,1052146577,903,903,903,903,4000
|
|
20250211,135500,1048534577,903,903,903,903,594
|
|
20250211,135400,1047998195,903,904,904,902,764
|
|
20250211,135300,1047309000,904,903,904,903,82
|
|
20250211,135200,1047234953,903,903,903,903,419
|
|
20250211,135100,1046856596,904,905,905,904,566
|
|
20250211,135000,1046344931,904,904,904,904,170
|
|
20250211,134900,1046191251,905,904,905,904,1474
|
|
20250211,134800,1044858754,904,903,904,903,157
|
|
20250211,134700,1044716982,903,903,904,903,3707
|
|
20250211,134600,1041369531,903,903,903,903,34
|
|
20250211,134500,1041338829,903,902,903,902,201
|
|
20250211,134400,1041157526,902,900,902,900,7181
|
|
20250211,134300,1034692505,900,901,901,900,501
|
|
20250211,134200,1034241604,900,901,901,900,510
|
|
20250211,134100,1033782594,901,900,901,900,2478
|
|
20250211,134000,1031552364,901,901,901,900,284
|
|
20250211,133900,1031296701,901,903,903,901,2356
|
|
20250211,133800,1029172815,904,904,904,904,0
|
|
20250211,133700,1029172815,904,904,904,901,12
|
|
20250211,133600,1029161970,904,904,904,904,38
|
|
20250211,133500,1029127618,901,904,904,901,7025
|
|
20250211,133400,1022797823,904,901,904,901,2
|
|
20250211,133300,1022796018,904,902,904,901,529
|
|
20250211,133200,1022319333,902,902,902,902,7
|
|
20250211,133100,1022313019,903,904,904,903,336
|
|
20250211,133000,1022009276,905,904,905,904,2
|
|
20250211,132900,1022007467,902,905,905,902,1310
|
|
20250211,132800,1020825769,906,906,906,906,0
|
|
20250211,132700,1020825769,906,904,906,904,18
|
|
20250211,132600,1020809479,902,899,902,899,5005
|
|
20250211,132500,1016300818,899,899,899,899,930
|
|
20250211,132400,1015464748,899,899,899,899,0
|
|
20250211,132300,1015464748,899,900,900,899,81
|
|
20250211,132200,1015391856,899,899,899,899,379
|
|
20250211,132100,1015051135,899,899,900,899,63
|
|
20250211,132000,1014994497,899,900,900,899,1130
|
|
20250211,131900,1013978573,900,901,902,900,459
|
|
20250211,131800,1013565424,902,902,902,902,26
|
|
20250211,131700,1013541972,903,903,903,903,1
|
|
20250211,131600,1013541069,902,902,902,902,4785
|
|
20250211,131500,1009224999,900,900,900,900,100
|
|
20250211,131400,1009134999,900,900,900,900,0
|
|
20250211,131300,1009134999,900,900,900,900,0
|
|
20250211,131200,1009134999,900,900,900,900,2150
|
|
20250211,131100,1007199999,900,900,900,900,10
|
|
20250211,131000,1007190999,899,897,899,897,5072
|
|
20250211,130900,1002631970,898,899,900,898,1792
|
|
20250211,130800,1001022637,900,899,900,899,627
|
|
20250211,130700,1000458591,900,900,901,900,5476
|
|
20250211,130600,995530189,900,901,901,900,25
|
|
20250211,130500,995507669,901,901,901,901,6
|
|
20250211,130400,995502263,900,901,901,900,6114
|
|
20250211,130300,989999662,901,901,901,901,557
|
|
20250211,130200,989497805,901,901,901,901,0
|
|
20250211,130100,989497805,901,900,901,899,430
|
|
20250211,130000,989111115,901,901,901,901,0
|
|
20250211,125900,989111115,901,901,901,901,104
|
|
20250211,125800,989017411,900,900,900,900,62
|
|
20250211,125700,988961611,900,900,900,899,139
|
|
20250211,125600,988836647,900,900,900,900,0
|
|
20250211,125500,988836647,900,901,901,900,2208
|
|
20250211,125400,986849239,900,900,900,900,1
|
|
20250211,125300,986848339,901,902,902,900,10801
|
|
20250211,125200,977125592,901,904,904,901,7454
|
|
20250211,125100,970402875,905,905,905,905,0
|
|
20250211,125000,970402875,905,906,906,903,5837
|
|
20250211,124900,965129834,906,906,906,904,750
|
|
20250211,124800,964451206,905,907,907,905,105
|
|
20250211,124700,964356125,907,907,907,907,19
|
|
20250211,124600,964338892,907,904,907,904,3411
|
|
20250211,124500,961255143,903,903,903,903,100
|
|
20250211,124400,961164843,904,901,904,901,10462
|
|
20250211,124300,951732187,902,902,902,901,11
|
|
20250211,124200,951722274,904,904,904,904,8
|
|
20250211,124100,951715042,904,905,905,901,130
|
|
20250211,124000,951597875,905,905,905,905,9
|
|
20250211,123900,951589730,902,906,906,902,2066
|
|
20250211,123800,949723952,905,904,905,904,3090
|
|
20250211,123700,946929591,904,904,904,904,178
|
|
20250211,123600,946768679,904,904,904,904,12
|
|
20250211,123500,946757831,904,906,906,904,2008
|
|
20250211,123400,944942593,905,906,906,905,3063
|
|
20250211,123300,942170573,908,907,911,905,9274
|
|
20250211,123200,933761814,907,910,911,907,5294
|
|
20250211,123100,928958414,911,905,911,905,18183
|
|
20250211,123000,912467500,904,904,904,902,2368
|
|
20250211,122900,910327052,902,899,902,899,4031
|
|
20250211,122800,906693378,899,899,900,898,156
|
|
20250211,122700,906553222,900,900,900,900,0
|
|
20250211,122600,906553222,900,902,902,900,2862
|
|
20250211,122500,903977420,902,902,902,902,15
|
|
20250211,122400,903963890,902,902,902,902,0
|
|
20250211,122300,903963890,902,900,902,900,140
|
|
20250211,122200,903837888,900,901,902,900,198
|
|
20250211,122100,903659657,900,900,900,900,1582
|
|
20250211,122000,902235857,902,902,902,902,1
|
|
20250211,121900,902234955,900,900,900,900,600
|
|
20250211,121800,901694955,900,900,901,900,301
|
|
20250211,121700,901423756,899,900,901,899,850
|
|
20250211,121600,900659046,901,901,901,901,1
|
|
20250211,121500,900658145,901,901,902,901,1647
|
|
20250211,121400,899174197,901,900,901,898,5879
|
|
20250211,121300,893881945,900,897,900,897,1448
|
|
20250211,121200,892583086,897,896,899,894,21930
|
|
20250211,121100,872957119,898,899,899,898,8113
|
|
20250211,121000,865663533,899,899,899,899,0
|
|
20250211,120900,865663533,899,897,900,897,5228
|
|
20250211,120800,860962876,897,897,897,896,142
|
|
20250211,120700,860835622,897,897,897,897,0
|
|
20250211,120600,860835622,897,898,898,896,7688
|
|
20250211,120500,853940396,898,898,898,898,87
|
|
20250211,120400,853862270,898,898,898,898,1485
|
|
20250211,120300,852528740,898,898,898,898,3455
|
|
20250211,120200,849426150,898,898,899,898,304
|
|
20250211,120100,849153154,899,897,899,897,1318
|
|
20250211,120000,847970901,897,897,897,897,583
|
|
20250211,115900,847447950,899,899,899,899,0
|
|
20250211,115800,847447950,899,896,899,896,7643
|
|
20250211,115700,840593816,896,896,896,896,1001
|
|
20250211,115600,839696920,896,896,896,896,0
|
|
20250211,115500,839696920,896,896,896,896,0
|
|
20250211,115400,839696920,896,896,896,896,214
|
|
20250211,115300,839505176,896,896,896,896,634
|
|
20250211,115200,838937112,895,894,895,894,2893
|
|
20250211,115100,836349570,893,894,894,893,10
|
|
20250211,115000,836340633,893,894,894,893,3312
|
|
20250211,114900,833381165,895,895,895,895,11
|
|
20250211,114800,833371320,895,895,895,894,4190
|
|
20250211,114700,829624270,895,895,895,895,588
|
|
20250211,114600,829098010,894,894,894,894,1000
|
|
20250211,114500,828204010,894,894,894,894,1000
|
|
20250211,114400,827310010,894,894,894,894,0
|
|
20250211,114300,827310010,894,895,895,894,2052
|
|
20250211,114200,825473570,895,896,896,895,15
|
|
20250211,114100,825460131,896,896,896,895,2336
|
|
20250211,114000,823367943,896,897,897,896,11079
|
|
20250211,113900,813439956,896,897,897,896,1103
|
|
20250211,113800,812451053,897,898,898,897,1310
|
|
20250211,113700,811274773,897,898,898,897,3413
|
|
20250211,113600,808212964,899,899,899,899,7200
|
|
20250211,113500,801740164,899,897,899,897,1800
|
|
20250211,113400,800125562,898,899,899,898,311
|
|
20250211,113300,799846174,899,899,899,899,0
|
|
20250211,113200,799846174,899,900,900,899,125
|
|
20250211,113100,799733708,900,900,900,900,1
|
|
20250211,113000,799732808,897,898,900,897,1913
|
|
20250211,112900,798015152,898,898,898,898,0
|
|
20250211,112800,798015152,898,898,898,898,15
|
|
20250211,112700,798001682,897,899,899,897,8156
|
|
20250211,112600,790685748,897,897,897,897,100
|
|
20250211,112500,790596048,897,898,900,897,5868
|
|
20250211,112400,785330023,898,898,898,898,1577
|
|
20250211,112300,783913877,898,898,900,898,4107
|
|
20250211,112200,780221762,898,898,899,898,129
|
|
20250211,112100,780105919,899,898,899,897,662
|
|
20250211,112000,779511502,899,898,899,898,2033
|
|
20250211,111900,777685867,899,896,899,896,3334
|
|
20250211,111800,774692949,897,897,897,896,5648
|
|
20250211,111700,769631280,897,899,899,897,9800
|
|
20250211,111600,760833450,898,898,899,898,1836
|
|
20250211,111500,759184711,899,899,899,899,2
|
|
20250211,111400,759182913,899,898,899,898,201
|
|
20250211,111300,759002414,898,899,899,898,1609
|
|
20250211,111200,757557527,899,899,899,899,12
|
|
20250211,111100,757546739,898,898,898,898,1132
|
|
20250211,111000,756530203,899,899,899,899,1250
|
|
20250211,110900,755406453,899,899,899,899,1
|
|
20250211,110800,755405554,897,897,897,897,930
|
|
20250211,110700,754571344,897,897,897,897,244
|
|
20250211,110600,754352476,896,896,896,896,0
|
|
20250211,110500,754352476,896,896,896,896,2714
|
|
20250211,110400,751920732,897,898,898,897,8853
|
|
20250211,110300,743978327,898,898,898,898,0
|
|
20250211,110200,743978327,898,900,901,898,10816
|
|
20250211,110100,734257456,902,900,902,900,7
|
|
20250211,110000,734251154,900,900,900,900,390
|
|
20250211,105900,733900154,900,900,900,900,501
|
|
20250211,105800,733449254,900,901,901,900,2000
|
|
20250211,105700,731649148,902,902,902,902,6561
|
|
20250211,105600,725731126,902,902,902,902,0
|
|
20250211,105500,725731126,902,902,902,902,1360
|
|
20250211,105400,724504406,902,902,902,902,508
|
|
20250211,105300,724046190,903,900,903,900,10606
|
|
20250211,105200,714468975,899,903,903,899,3664
|
|
20250211,105100,711174559,901,903,903,901,106
|
|
20250211,105000,711078843,903,901,903,900,54
|
|
20250211,104900,711030239,903,901,903,900,11081
|
|
20250211,104800,701050083,901,901,901,901,4001
|
|
20250211,104700,697445182,901,902,902,901,3143
|
|
20250211,104600,694612648,902,903,903,902,2814
|
|
20250211,104500,692072411,904,903,904,903,2712
|
|
20250211,104400,689623463,904,904,904,904,450
|
|
20250211,104300,689216663,904,904,904,904,29
|
|
20250211,104200,689190447,904,905,905,904,438
|
|
20250211,104100,688794457,905,905,905,905,11
|
|
20250211,104000,688784502,904,903,904,901,2877
|
|
20250211,103900,686186813,902,902,902,902,0
|
|
20250211,103800,686186813,902,902,902,902,273
|
|
20250211,103700,685940567,902,899,902,899,12635
|
|
20250211,103600,674563937,900,901,901,900,5259
|
|
20250211,103500,669830564,901,901,901,901,102
|
|
20250211,103400,669738662,901,903,903,901,10744
|
|
20250211,103300,660049133,903,905,905,903,5152
|
|
20250211,103200,655394374,905,905,905,905,0
|
|
20250211,103100,655394374,905,906,906,905,361
|
|
20250211,103000,655067489,907,907,907,905,6588
|
|
20250211,102900,649101821,908,910,910,908,58633
|
|
20250211,102800,595803952,910,910,912,910,3456
|
|
20250211,102700,592657986,911,909,911,909,118
|
|
20250211,102600,592550584,911,911,911,911,3159
|
|
20250211,102500,589672735,912,912,912,912,3
|
|
20250211,102400,589669999,912,912,912,912,2014
|
|
20250211,102300,587833231,912,914,914,912,2099
|
|
20250211,102200,585918277,914,912,914,912,8118
|
|
20250211,102100,578509413,913,913,913,911,226
|
|
20250211,102000,578303477,913,913,913,913,1278
|
|
20250211,101900,577136663,913,910,913,906,16439
|
|
20250211,101800,562175001,908,910,910,908,5791
|
|
20250211,101700,556916373,910,909,910,909,4974
|
|
20250211,101600,552395006,910,909,910,909,303
|
|
20250211,101500,552119576,910,910,910,910,912
|
|
20250211,101400,551289656,910,910,910,910,1129
|
|
20250211,101300,550262266,911,910,911,910,2
|
|
20250211,101200,550260445,912,912,912,912,1
|
|
20250211,101100,550259533,912,913,913,909,3956
|
|
20250211,101000,546659916,913,912,913,911,105
|
|
20250211,100900,546564058,913,912,913,912,2734
|
|
20250211,100800,544069012,914,915,916,912,6262
|
|
20250211,100700,538336825,912,910,915,910,7751
|
|
20250211,100600,531252149,911,911,911,911,558
|
|
20250211,100500,530743811,911,908,911,908,1901
|
|
20250211,100400,529013602,909,909,909,908,2053
|
|
20250211,100300,527149126,909,907,909,907,4787
|
|
20250211,100200,522801225,909,908,909,908,1687
|
|
20250211,100100,521269428,908,908,908,908,250
|
|
20250211,100000,521042428,908,903,908,903,8395
|
|
20250211,095900,513444322,903,903,903,901,1109
|
|
20250211,095800,512445095,903,903,903,902,3425
|
|
20250211,095700,509355674,903,902,903,902,5681
|
|
20250211,095600,504230578,901,902,902,900,1038
|
|
20250211,095500,503295854,900,900,900,900,2343
|
|
20250211,095400,501187154,900,899,900,899,736
|
|
20250211,095300,500525489,898,899,899,898,45
|
|
20250211,095200,500485073,898,897,900,897,2528
|
|
20250211,095100,498214926,897,897,898,897,1379
|
|
20250211,095000,496977763,897,895,898,895,23971
|
|
20250211,094900,475507470,893,897,897,893,6965
|
|
20250211,094800,469274836,896,896,896,896,2145
|
|
20250211,094700,467352916,896,897,897,894,2911
|
|
20250211,094600,464750459,893,893,895,893,3237
|
|
20250211,094500,461856699,893,894,894,893,2628
|
|
20250211,094400,459507268,894,895,895,893,12042
|
|
20250211,094300,448743968,895,896,896,895,4562
|
|
20250211,094200,444657437,896,896,896,896,61
|
|
20250211,094100,444602781,894,895,895,894,3000
|
|
20250211,094000,441920731,894,895,897,891,35163
|
|
20250211,093900,410520966,895,897,897,895,7188
|
|
20250211,093800,404086065,897,898,898,897,12891
|
|
20250211,093700,392522788,898,898,898,897,508
|
|
20250211,093600,392066920,897,898,898,897,136
|
|
20250211,093500,391944797,897,900,900,897,1473
|
|
20250211,093400,390620024,900,898,900,895,1799
|
|
20250211,093300,389007931,898,893,898,893,2919
|
|
20250211,093200,386400003,893,894,894,893,4297
|
|
20250211,093100,382560242,895,895,895,894,151
|
|
20250211,093000,382425110,894,895,895,894,2777
|
|
20250211,092900,379942462,894,895,895,893,742
|
|
20250211,092800,379279383,895,895,896,895,1358
|
|
20250211,092700,378063970,895,894,895,894,5817
|
|
20250211,092600,372860895,894,895,895,894,1121
|
|
20250211,092500,371858612,894,896,896,894,5865
|
|
20250211,092400,366608582,896,898,898,896,40358
|
|
20250211,092300,330444528,897,897,901,897,1111
|
|
20250211,092200,329447913,897,901,901,897,2024
|
|
20250211,092100,327628642,899,899,899,897,6640
|
|
20250211,092000,321666695,898,898,898,897,8558
|
|
20250211,091900,313987384,898,902,902,898,10989
|
|
20250211,091800,304092929,903,902,903,902,1051
|
|
20250211,091700,303144047,902,903,903,902,2578
|
|
20250211,091600,300816345,903,906,907,903,7352
|
|
20250211,091500,294163786,905,907,907,905,3925
|
|
20250211,091400,290605954,907,899,907,899,24346
|
|
20250211,091300,268669184,898,899,899,896,269
|
|
20250211,091200,268427779,896,897,897,895,9184
|
|
20250211,091100,260200865,897,900,900,896,7958
|
|
20250211,091000,253054567,900,897,900,897,9501
|
|
20250211,090900,244528117,899,895,899,892,11005
|
|
20250211,090800,234690008,893,893,893,891,16930
|
|
20250211,090700,219591503,893,895,899,893,27387
|
|
20250211,090600,195091647,894,894,895,892,15503
|
|
20250211,090500,181241385,894,899,899,888,47437
|
|
20250211,090400,138865177,898,900,900,897,28256
|
|
20250211,090300,113463766,900,906,906,899,22595
|
|
20250211,090200,93108071,901,901,907,901,11196
|
|
20250211,090100,83012631,900,907,907,896,59276
|
|
20250211,090000,29627779,907,917,917,905,32494
|