595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,185200,1462455516,637,637,637,637,21240
|
|
20250210,185100,1462455516,637,637,637,637,0
|
|
20250210,185000,1462455516,637,637,637,637,0
|
|
20250210,184900,1462455516,637,637,637,637,0
|
|
20250210,184800,1462455516,637,637,637,637,0
|
|
20250210,184700,1462455516,637,637,637,637,0
|
|
20250210,184600,1462455516,637,637,637,637,0
|
|
20250210,184500,1462455516,637,637,637,637,0
|
|
20250210,184400,1462455516,637,637,637,637,0
|
|
20250210,184300,1462455516,637,637,637,637,0
|
|
20250210,184200,1462455516,637,637,637,637,0
|
|
20250210,184100,1462455516,637,637,637,637,0
|
|
20250210,184000,1462455516,637,637,637,637,0
|
|
20250210,183900,1462455516,637,637,637,637,0
|
|
20250210,183800,1462455516,637,637,637,637,0
|
|
20250210,183700,1462455516,637,637,637,637,0
|
|
20250210,183600,1462455516,637,637,637,637,0
|
|
20250210,183500,1462455516,637,637,637,637,0
|
|
20250210,183400,1462455516,637,637,637,637,0
|
|
20250210,183300,1462455516,637,637,637,637,0
|
|
20250210,183200,1462455516,637,637,637,637,0
|
|
20250210,183100,1462455516,637,637,637,637,0
|
|
20250210,183000,1462455516,637,637,637,637,0
|
|
20250210,182900,1462455516,637,637,637,637,0
|
|
20250210,182800,1462455516,637,637,637,637,0
|
|
20250210,182700,1462455516,637,637,637,637,0
|
|
20250210,182600,1462455516,637,637,637,637,0
|
|
20250210,182500,1462455516,637,637,637,637,0
|
|
20250210,182400,1462455516,637,637,637,637,0
|
|
20250210,182300,1462455516,637,637,637,637,0
|
|
20250210,182200,1462455516,637,637,637,637,21240
|
|
20250210,182100,1462455516,637,637,637,637,0
|
|
20250210,182000,1462455516,637,637,637,637,0
|
|
20250210,181900,1462455516,637,637,637,637,0
|
|
20250210,181800,1462455516,637,637,637,637,0
|
|
20250210,181700,1462455516,637,637,637,637,0
|
|
20250210,181600,1462455516,637,637,637,637,0
|
|
20250210,181500,1462455516,637,637,637,637,0
|
|
20250210,181400,1462455516,637,637,637,637,0
|
|
20250210,181300,1462455516,637,637,637,637,0
|
|
20250210,181200,1462455516,637,637,637,637,0
|
|
20250210,181100,1462455516,637,637,637,637,0
|
|
20250210,181000,1462455516,637,637,637,637,0
|
|
20250210,180900,1462455516,637,637,637,637,0
|
|
20250210,180800,1462455516,637,637,637,637,0
|
|
20250210,180700,1462455516,637,637,637,637,0
|
|
20250210,180600,1462455516,637,637,637,637,0
|
|
20250210,180500,1462455516,637,637,637,637,0
|
|
20250210,180400,1462455516,637,637,637,637,0
|
|
20250210,180300,1462455516,637,637,637,637,0
|
|
20250210,180200,1462455516,637,637,637,637,0
|
|
20250210,180100,1462455516,637,637,637,637,0
|
|
20250210,180000,1462455516,637,637,637,637,0
|
|
20250210,175900,1462455516,637,637,637,637,0
|
|
20250210,175800,1462455516,637,637,637,637,0
|
|
20250210,175700,1462455516,637,637,637,637,0
|
|
20250210,175600,1462455516,637,637,637,637,0
|
|
20250210,175500,1462455516,637,637,637,637,0
|
|
20250210,175400,1462455516,637,637,637,637,0
|
|
20250210,175300,1462455516,637,637,637,637,0
|
|
20250210,175200,1462455516,637,637,637,637,21240
|
|
20250210,175100,1462455516,637,637,637,637,0
|
|
20250210,175000,1462455516,637,637,637,637,0
|
|
20250210,174900,1462455516,637,637,637,637,0
|
|
20250210,174800,1462455516,637,637,637,637,0
|
|
20250210,174700,1462455516,637,637,637,637,0
|
|
20250210,174600,1462455516,637,637,637,637,0
|
|
20250210,174500,1462455516,637,637,637,637,0
|
|
20250210,174400,1462455516,637,637,637,637,0
|
|
20250210,174300,1462455516,637,637,637,637,0
|
|
20250210,174200,1462455516,637,637,637,637,0
|
|
20250210,174100,1462455516,637,637,637,637,0
|
|
20250210,174000,1462455516,637,637,637,637,0
|
|
20250210,173900,1462455516,637,637,637,637,0
|
|
20250210,173800,1462455516,637,637,637,637,0
|
|
20250210,173700,1462455516,637,637,637,637,0
|
|
20250210,173600,1462455516,637,637,637,637,0
|
|
20250210,173500,1462455516,637,637,637,637,0
|
|
20250210,173400,1462455516,637,637,637,637,0
|
|
20250210,173300,1462455516,637,637,637,637,0
|
|
20250210,173200,1462455516,637,637,637,637,0
|
|
20250210,173100,1462455516,637,637,637,637,0
|
|
20250210,173000,1462455516,637,637,637,637,0
|
|
20250210,172900,1462455516,637,637,637,637,0
|
|
20250210,172800,1462455516,637,637,637,637,0
|
|
20250210,172700,1462455516,637,637,637,637,0
|
|
20250210,172600,1462455516,637,637,637,637,0
|
|
20250210,172500,1462455516,637,637,637,637,0
|
|
20250210,172400,1462455516,637,637,637,637,0
|
|
20250210,172300,1462455516,637,637,637,637,0
|
|
20250210,172200,1462455516,637,637,637,637,21240
|
|
20250210,172100,1462455516,637,637,637,637,0
|
|
20250210,172000,1462455516,637,637,637,637,0
|
|
20250210,171900,1462455516,637,637,637,637,0
|
|
20250210,171800,1462455516,637,637,637,637,0
|
|
20250210,171700,1462455516,637,637,637,637,0
|
|
20250210,171600,1462455516,637,637,637,637,0
|
|
20250210,171500,1462455516,637,637,637,637,0
|
|
20250210,171400,1462455516,637,637,637,637,0
|
|
20250210,171300,1462455516,637,637,637,637,0
|
|
20250210,171200,1462455516,637,637,637,637,0
|
|
20250210,171100,1462455516,637,637,637,637,0
|
|
20250210,171000,1462455516,637,637,637,637,0
|
|
20250210,170900,1462455516,637,637,637,637,0
|
|
20250210,170800,1462455516,637,637,637,637,0
|
|
20250210,170700,1462455516,637,637,637,637,0
|
|
20250210,170600,1462455516,637,637,637,637,0
|
|
20250210,170500,1462455516,637,637,637,637,0
|
|
20250210,170400,1462455516,637,637,637,637,0
|
|
20250210,170300,1462455516,637,637,637,637,0
|
|
20250210,170200,1462455516,637,637,637,637,0
|
|
20250210,170100,1462455516,637,637,637,637,0
|
|
20250210,170000,1462455516,637,637,637,637,0
|
|
20250210,165900,1462455516,637,637,637,637,0
|
|
20250210,165800,1462455516,637,637,637,637,0
|
|
20250210,165700,1462455516,637,637,637,637,0
|
|
20250210,165600,1462455516,637,637,637,637,0
|
|
20250210,165500,1462455516,637,637,637,637,0
|
|
20250210,165400,1462455516,637,637,637,637,0
|
|
20250210,165300,1462455516,637,637,637,637,0
|
|
20250210,165200,1462455516,637,637,637,637,21240
|
|
20250210,165100,1462455516,637,637,637,637,0
|
|
20250210,165000,1462455516,637,637,637,637,0
|
|
20250210,164900,1462455516,637,637,637,637,0
|
|
20250210,164800,1462455516,637,637,637,637,0
|
|
20250210,164700,1462455516,637,637,637,637,0
|
|
20250210,164600,1462455516,637,637,637,637,0
|
|
20250210,164500,1462455516,637,637,637,637,0
|
|
20250210,164400,1462455516,637,637,637,637,0
|
|
20250210,164300,1462455516,637,637,637,637,0
|
|
20250210,164200,1462455516,637,637,637,637,0
|
|
20250210,164100,1462455516,637,637,637,637,0
|
|
20250210,164000,1462455516,637,637,637,637,0
|
|
20250210,163900,1462455516,637,637,637,637,0
|
|
20250210,163800,1462455516,637,637,637,637,0
|
|
20250210,163700,1462455516,637,637,637,637,0
|
|
20250210,163600,1462455516,637,637,637,637,0
|
|
20250210,163500,1462455516,637,637,637,637,0
|
|
20250210,163400,1462455516,637,637,637,637,0
|
|
20250210,163300,1462455516,637,637,637,637,0
|
|
20250210,163200,1462455516,637,637,637,637,0
|
|
20250210,163100,1462455516,637,637,637,637,0
|
|
20250210,163000,1462455516,637,637,637,637,0
|
|
20250210,162900,1462455516,637,637,637,637,0
|
|
20250210,162800,1462455516,637,637,637,637,0
|
|
20250210,162700,1462455516,637,637,637,637,0
|
|
20250210,162600,1462455516,637,637,637,637,0
|
|
20250210,162500,1462455516,637,637,637,637,0
|
|
20250210,162400,1462455516,637,637,637,637,0
|
|
20250210,162300,1462455516,637,637,637,637,0
|
|
20250210,162200,1462455516,637,637,637,637,21240
|
|
20250210,162100,1462455516,637,637,637,637,0
|
|
20250210,162000,1462455516,637,637,637,637,0
|
|
20250210,161900,1462455516,637,637,637,637,0
|
|
20250210,161800,1462455516,637,637,637,637,0
|
|
20250210,161700,1462455516,637,637,637,637,0
|
|
20250210,161600,1462455516,637,637,637,637,0
|
|
20250210,161500,1462455516,637,637,637,637,0
|
|
20250210,161400,1462455516,637,637,637,637,0
|
|
20250210,161300,1462455516,637,637,637,637,0
|
|
20250210,161200,1462455516,637,637,637,637,0
|
|
20250210,161100,1462455516,637,637,637,637,0
|
|
20250210,161000,1462455516,637,637,637,637,0
|
|
20250210,160900,1462455516,637,637,637,637,0
|
|
20250210,160800,1462455516,637,637,637,637,0
|
|
20250210,160700,1462455516,637,637,637,637,0
|
|
20250210,160600,1462455516,637,637,637,637,0
|
|
20250210,160500,1462455516,637,637,637,637,0
|
|
20250210,160400,1462455516,637,637,637,637,0
|
|
20250210,160300,1462455516,637,637,637,637,0
|
|
20250210,160200,1462455516,637,637,637,637,0
|
|
20250210,160100,1462455516,637,637,637,637,0
|
|
20250210,160000,1462455516,637,637,637,637,0
|
|
20250210,155900,1462455516,637,637,637,637,0
|
|
20250210,155800,1462455516,637,637,637,637,0
|
|
20250210,155700,1462455516,637,637,637,637,0
|
|
20250210,155600,1462455516,637,637,637,637,0
|
|
20250210,155500,1462455516,637,637,637,637,0
|
|
20250210,155400,1462455516,637,637,637,637,0
|
|
20250210,155300,1462455516,637,637,637,637,0
|
|
20250210,155200,1462455516,637,637,637,637,21240
|
|
20250210,155100,1462455516,637,637,637,637,0
|
|
20250210,155000,1462455516,637,637,637,637,0
|
|
20250210,154900,1462455516,637,637,637,637,0
|
|
20250210,154800,1462455516,637,637,637,637,0
|
|
20250210,154700,1462455516,637,637,637,637,0
|
|
20250210,154600,1462455516,637,637,637,637,0
|
|
20250210,154500,1462455516,637,637,637,637,0
|
|
20250210,154400,1462455516,637,637,637,637,0
|
|
20250210,154300,1462455516,637,637,637,637,0
|
|
20250210,154200,1462455516,637,637,637,637,0
|
|
20250210,154100,1462455516,637,637,637,637,0
|
|
20250210,154000,1462455516,637,637,637,637,0
|
|
20250210,153900,1462455516,637,637,637,637,0
|
|
20250210,153800,1462455516,637,637,637,637,0
|
|
20250210,153700,1462455516,637,637,637,637,0
|
|
20250210,153600,1462455516,637,637,637,637,0
|
|
20250210,153500,1462455516,637,637,637,637,0
|
|
20250210,153400,1462455516,637,637,637,637,0
|
|
20250210,153300,1462455516,637,637,637,637,0
|
|
20250210,153200,1462455516,637,637,637,637,0
|
|
20250210,153100,1462455516,637,637,637,637,0
|
|
20250210,153000,1462455516,637,637,637,637,21240
|
|
20250210,152900,1448925636,637,637,637,637,0
|
|
20250210,152800,1448925636,637,637,637,637,0
|
|
20250210,152700,1448925636,637,637,637,637,0
|
|
20250210,152600,1448925636,637,637,637,637,0
|
|
20250210,152500,1448925636,637,637,637,637,0
|
|
20250210,152400,1448925636,637,637,637,637,0
|
|
20250210,152300,1448925636,637,637,637,637,0
|
|
20250210,152200,1448925636,637,637,637,637,0
|
|
20250210,152100,1448925636,637,637,637,637,0
|
|
20250210,152000,1448925636,637,637,637,637,0
|
|
20250210,151900,1448925636,637,636,637,635,5388
|
|
20250210,151800,1445497986,636,635,636,635,8690
|
|
20250210,151700,1439978852,635,635,635,634,509
|
|
20250210,151600,1439655937,635,635,635,634,829
|
|
20250210,151500,1439130342,635,634,635,634,2001
|
|
20250210,151400,1437861707,633,634,634,633,2500
|
|
20250210,151300,1436276820,635,635,635,635,209
|
|
20250210,151200,1436144105,635,635,635,635,5070
|
|
20250210,151100,1432924655,635,635,635,635,5846
|
|
20250210,151000,1429212445,635,636,636,635,6060
|
|
20250210,150900,1425364321,636,636,636,635,133
|
|
20250210,150800,1425279833,636,635,636,635,5696
|
|
20250210,150700,1421662867,636,635,636,635,753
|
|
20250210,150600,1421184162,636,637,637,636,1254
|
|
20250210,150500,1420386578,636,636,636,636,2
|
|
20250210,150400,1420385306,637,636,637,636,5
|
|
20250210,150300,1420382122,636,636,636,636,559
|
|
20250210,150200,1420026598,636,636,636,636,581
|
|
20250210,150100,1419657082,635,635,635,635,14
|
|
20250210,150000,1419648192,635,635,636,635,2670
|
|
20250210,145900,1417952046,635,636,636,635,2645
|
|
20250210,145800,1416270835,637,636,637,636,6004
|
|
20250210,145700,1412452290,636,636,637,636,10
|
|
20250210,145600,1412445929,636,636,636,636,219
|
|
20250210,145500,1412306645,637,636,637,636,5064
|
|
20250210,145400,1409085940,636,636,636,635,211
|
|
20250210,145300,1408951754,635,635,636,635,756
|
|
20250210,145200,1408471693,636,636,636,635,3718
|
|
20250210,145100,1406107126,635,635,636,635,512
|
|
20250210,145000,1405782005,635,635,636,635,25
|
|
20250210,144900,1405766129,635,635,636,635,885
|
|
20250210,144800,1405203279,635,635,635,635,400
|
|
20250210,144700,1404949279,635,634,635,634,6125
|
|
20250210,144600,1401060029,634,634,634,634,10
|
|
20250210,144500,1401053689,634,635,635,634,362
|
|
20250210,144400,1400823820,633,633,634,633,15724
|
|
20250210,144300,1390863778,633,634,634,633,3810
|
|
20250210,144200,1388448759,633,633,634,633,25
|
|
20250210,144100,1388432924,633,634,634,632,1617
|
|
20250210,144000,1387409835,632,634,634,632,11
|
|
20250210,143900,1387402879,632,634,634,632,56
|
|
20250210,143800,1387367481,632,634,634,632,446
|
|
20250210,143700,1387084719,635,634,635,634,606
|
|
20250210,143600,1386700514,632,633,634,632,1040
|
|
20250210,143500,1386042186,635,633,635,632,611
|
|
20250210,143400,1385655231,632,634,634,632,3875
|
|
20250210,143300,1383203532,634,632,634,632,4258
|
|
20250210,143200,1380503965,632,633,633,632,3386
|
|
20250210,143100,1378363138,633,634,634,633,2265
|
|
20250210,143000,1376929157,633,633,633,633,251
|
|
20250210,142900,1376770274,634,634,634,633,63
|
|
20250210,142800,1376730354,634,634,634,634,1141
|
|
20250210,142700,1376006960,633,633,633,633,10577
|
|
20250210,142600,1369311719,633,633,635,633,1556
|
|
20250210,142500,1368326769,633,633,635,633,11812
|
|
20250210,142400,1360849771,635,636,636,633,126
|
|
20250210,142300,1360769976,634,635,636,634,64774
|
|
20250210,142200,1319653686,635,635,636,635,5006
|
|
20250210,142100,1316474874,636,637,637,635,8343
|
|
20250210,142000,1311169658,635,637,637,635,453
|
|
20250210,141900,1310881099,636,636,636,635,8780
|
|
20250210,141800,1305301765,637,638,638,637,3531
|
|
20250210,141700,1303052517,637,637,637,637,1
|
|
20250210,141600,1303051880,637,637,637,637,12
|
|
20250210,141500,1303044236,637,636,637,636,7385
|
|
20250210,141400,1298346476,636,637,638,636,837
|
|
20250210,141300,1297814104,637,636,637,636,13
|
|
20250210,141200,1297805834,637,638,638,636,57
|
|
20250210,141100,1297769476,636,637,638,636,10426
|
|
20250210,141000,1291132057,639,637,639,637,2575
|
|
20250210,140900,1289489780,638,638,638,638,2576
|
|
20250210,140800,1287846292,639,639,640,639,12038
|
|
20250210,140700,1280153710,639,639,639,639,282
|
|
20250210,140600,1279973512,639,639,640,639,19
|
|
20250210,140500,1279961368,639,639,640,639,535
|
|
20250210,140400,1279619502,639,640,640,639,1702
|
|
20250210,140300,1278530824,640,641,641,640,204
|
|
20250210,140200,1278400263,640,641,641,639,159
|
|
20250210,140100,1278298512,641,639,641,639,3
|
|
20250210,140000,1278296593,641,639,641,639,772
|
|
20250210,135900,1277803265,639,640,640,639,3351
|
|
20250210,135800,1275658637,640,639,640,639,5094
|
|
20250210,135700,1272398479,639,639,639,639,1
|
|
20250210,135600,1272397840,639,640,640,639,11
|
|
20250210,135500,1272390810,639,638,639,638,3101
|
|
20250210,135400,1270409272,639,638,639,638,11
|
|
20250210,135300,1270402253,639,639,639,639,4
|
|
20250210,135200,1270399697,638,638,638,638,178
|
|
20250210,135100,1270286133,638,638,639,638,36
|
|
20250210,135000,1270263140,639,638,639,638,201
|
|
20250210,134900,1270134901,637,639,639,637,3987
|
|
20250210,134800,1267592101,640,640,640,639,23
|
|
20250210,134700,1267577398,639,639,639,639,30
|
|
20250210,134600,1267558228,639,640,640,639,3
|
|
20250210,134500,1267556310,639,639,640,639,2064
|
|
20250210,134400,1266235386,640,640,640,640,1
|
|
20250210,134300,1266234746,639,639,639,638,511
|
|
20250210,134200,1265908228,638,638,638,638,13
|
|
20250210,134100,1265899934,640,640,640,640,0
|
|
20250210,134000,1265899934,640,640,640,638,10766
|
|
20250210,133900,1259030114,640,640,640,640,1326
|
|
20250210,133800,1258181474,640,640,640,640,1779
|
|
20250210,133700,1257042914,640,640,640,638,5062
|
|
20250210,133600,1253807804,640,639,640,639,3
|
|
20250210,133500,1253805886,640,640,640,639,1326
|
|
20250210,133400,1252958411,639,641,641,639,11236
|
|
20250210,133300,1245757411,640,639,640,638,17990
|
|
20250210,133200,1234259921,638,639,639,638,13
|
|
20250210,133100,1234251625,638,639,639,638,2
|
|
20250210,133000,1234250348,639,638,639,637,581
|
|
20250210,132900,1233879671,638,638,638,638,5937
|
|
20250210,132800,1230091865,638,638,638,637,2004
|
|
20250210,132700,1228813315,637,637,637,637,1
|
|
20250210,132600,1228812678,637,637,637,637,107
|
|
20250210,132500,1228744519,637,637,639,637,177
|
|
20250210,132400,1228631499,637,639,639,637,249
|
|
20250210,132300,1228472884,637,638,638,637,5000
|
|
20250210,132200,1225287586,638,638,638,638,11086
|
|
20250210,132100,1218214718,639,639,639,639,1968
|
|
20250210,132000,1216957166,640,639,640,639,1522
|
|
20250210,131900,1215984108,639,640,640,639,1011
|
|
20250210,131800,1215338068,639,640,640,639,13
|
|
20250210,131700,1215329760,639,640,640,639,473
|
|
20250210,131600,1215027241,639,639,639,638,9014
|
|
20250210,131500,1209267745,638,639,639,638,200
|
|
20250210,131400,1209140138,638,638,638,637,1833
|
|
20250210,131300,1207970923,638,639,639,638,5058
|
|
20250210,131200,1204738922,638,638,638,638,13
|
|
20250210,131100,1204730628,638,638,638,637,1268
|
|
20250210,131000,1203921660,637,638,638,637,111
|
|
20250210,130900,1203850951,638,638,638,638,2747
|
|
20250210,130800,1202098365,638,638,639,638,6
|
|
20250210,130700,1202094536,638,639,639,638,55
|
|
20250210,130600,1202059444,637,639,639,637,8
|
|
20250210,130500,1202054336,638,637,638,637,10979
|
|
20250210,130400,1195059959,637,638,639,637,1610
|
|
20250210,130300,1194034352,638,639,639,638,5071
|
|
20250210,130200,1190798915,639,638,639,638,5
|
|
20250210,130100,1190795723,639,640,640,638,1027
|
|
20250210,130000,1190139828,640,640,641,640,1701
|
|
20250210,125900,1189051187,640,638,640,638,8546
|
|
20250210,125800,1183596777,639,641,641,638,4458
|
|
20250210,125700,1180747253,641,641,642,641,7216
|
|
20250210,125600,1176116275,641,641,642,641,6949
|
|
20250210,125500,1171661964,640,640,640,639,11182
|
|
20250210,125400,1164505586,640,638,640,638,10300
|
|
20250210,125300,1157934024,639,641,641,639,1060
|
|
20250210,125200,1157254633,641,640,641,640,394
|
|
20250210,125100,1157002334,640,640,641,640,280
|
|
20250210,125000,1156822978,640,638,641,637,26800
|
|
20250210,124900,1139665543,639,638,639,638,2652
|
|
20250210,124800,1137970916,639,639,639,638,12
|
|
20250210,124700,1137963258,638,639,639,638,118
|
|
20250210,124600,1137887958,639,637,639,637,633
|
|
20250210,124500,1137484735,637,636,637,636,241
|
|
20250210,124400,1137331226,639,636,640,636,729
|
|
20250210,124300,1136865403,636,638,639,636,8441
|
|
20250210,124200,1131476226,638,636,638,635,7554
|
|
20250210,124100,1126663008,635,635,637,635,3155
|
|
20250210,124000,1124655291,635,635,636,634,9589
|
|
20250210,123900,1118557021,635,636,636,635,2388
|
|
20250210,123800,1117038262,636,635,636,635,732
|
|
20250210,123700,1116572720,635,635,635,635,1195
|
|
20250210,123600,1115813895,635,634,635,634,515
|
|
20250210,123500,1115487304,635,635,635,635,103
|
|
20250210,123400,1115421899,634,635,635,634,628
|
|
20250210,123300,1115023132,635,635,636,634,4711
|
|
20250210,123200,1112029559,636,635,636,634,13456
|
|
20250210,123100,1103473627,635,635,635,632,26423
|
|
20250210,123000,1086750635,636,635,636,635,671
|
|
20250210,122900,1086324349,635,636,637,635,4942
|
|
20250210,122800,1083185177,635,637,638,635,22016
|
|
20250210,122700,1069157337,638,637,638,637,1025
|
|
20250210,122600,1068503422,637,638,639,637,8391
|
|
20250210,122500,1063149556,637,636,637,636,6992
|
|
20250210,122400,1058696496,636,635,636,635,34057
|
|
20250210,122300,1037065843,634,634,635,634,8104
|
|
20250210,122200,1031925609,634,633,634,633,951
|
|
20250210,122100,1031322677,634,633,634,633,1003
|
|
20250210,122000,1030687777,633,634,634,633,11
|
|
20250210,121900,1030680813,634,632,634,632,258
|
|
20250210,121800,1030517635,633,632,633,632,5218
|
|
20250210,121700,1027215645,632,634,634,632,4797
|
|
20250210,121600,1024177548,634,633,634,633,3713
|
|
20250210,121500,1021823507,633,632,633,632,1378
|
|
20250210,121400,1020951294,633,634,634,632,6575
|
|
20250210,121300,1016789528,634,633,634,631,581
|
|
20250210,121200,1016421878,633,631,634,630,11565
|
|
20250210,121100,1009122221,634,632,634,632,2203
|
|
20250210,121000,1007729852,634,634,634,632,5257
|
|
20250210,120900,1004405734,634,632,634,632,2399
|
|
20250210,120800,1002886169,632,631,632,631,303
|
|
20250210,120700,1002694676,631,631,632,631,910
|
|
20250210,120600,1002119766,633,632,633,631,10488
|
|
20250210,120500,995481941,632,632,633,632,4421
|
|
20250210,120400,992686769,632,633,633,632,1866
|
|
20250210,120300,991505604,634,634,634,633,3294
|
|
20250210,120200,989417259,634,634,634,633,17597
|
|
20250210,120100,978272986,634,634,635,634,8645
|
|
20250210,120000,972792052,634,634,634,633,15574
|
|
20250210,115900,962918299,633,632,634,632,7503
|
|
20250210,115800,958170335,632,630,632,630,17253
|
|
20250210,115700,947272962,630,631,631,629,2684
|
|
20250210,115600,945580076,630,628,631,628,57616
|
|
20250210,115500,909298414,629,629,630,629,17716
|
|
20250210,115400,898155040,629,628,629,628,25142
|
|
20250210,115300,882340875,628,627,628,627,46
|
|
20250210,115200,882311995,627,627,628,627,1906
|
|
20250210,115100,881116932,627,627,628,627,6
|
|
20250210,115000,881113168,627,628,628,627,107
|
|
20250210,114900,881046027,628,628,628,627,955
|
|
20250210,114800,880446289,629,628,630,628,26119
|
|
20250210,114700,864016049,628,629,629,628,4369
|
|
20250210,114600,861267964,628,628,629,628,393
|
|
20250210,114500,861021001,629,628,629,627,1983
|
|
20250210,114400,859775677,629,625,629,625,75750
|
|
20250210,114300,812246352,626,625,626,625,3095
|
|
20250210,114200,810310219,624,624,624,623,16
|
|
20250210,114100,810300246,622,623,623,622,5804
|
|
20250210,114000,806684356,623,624,625,623,51
|
|
20250210,113900,806652572,623,623,624,623,18
|
|
20250210,113800,806641357,622,622,624,622,104
|
|
20250210,113700,806576469,622,624,624,622,4960
|
|
20250210,113600,803486391,623,624,625,623,2921
|
|
20250210,113500,801663689,624,625,625,624,6
|
|
20250210,113400,801659940,625,624,625,624,12
|
|
20250210,113300,801652451,624,624,625,624,1010
|
|
20250210,113200,801021214,624,625,625,624,1393
|
|
20250210,113100,800151906,624,625,626,624,1124
|
|
20250210,113000,799448589,624,625,626,624,1671
|
|
20250210,112900,798402567,624,625,626,622,4538
|
|
20250210,112800,795572895,623,625,625,623,11
|
|
20250210,112700,795566040,623,626,627,623,13047
|
|
20250210,112600,787412669,626,627,627,626,6583
|
|
20250210,112500,783289410,627,626,627,625,23585
|
|
20250210,112400,768528214,625,625,625,624,7970
|
|
20250210,112300,763547071,625,624,625,623,3750
|
|
20250210,112200,761204746,623,623,624,623,1909
|
|
20250210,112100,760015241,623,625,625,623,1146
|
|
20250210,112000,759301179,624,625,626,623,1092
|
|
20250210,111900,758618772,623,624,626,623,20014
|
|
20250210,111800,746130040,622,622,625,622,52158
|
|
20250210,111700,713559744,622,622,623,621,2025
|
|
20250210,111600,712298196,621,621,623,621,13297
|
|
20250210,111500,704016374,621,621,621,621,932
|
|
20250210,111400,703437602,621,621,621,620,9331
|
|
20250210,111300,697650060,621,622,622,621,720
|
|
20250210,111200,697202225,621,621,622,621,3559
|
|
20250210,111100,694992040,621,621,622,621,5011
|
|
20250210,111000,691880205,621,622,622,621,116
|
|
20250210,110900,691808056,621,622,622,621,2439
|
|
20250210,110800,690291008,622,623,623,622,1348
|
|
20250210,110700,689452235,622,622,622,622,402
|
|
20250210,110600,689202191,622,622,622,622,9
|
|
20250210,110500,689196593,622,623,623,622,38
|
|
20250210,110400,689172947,622,622,623,622,17
|
|
20250210,110300,689162368,622,622,623,622,3103
|
|
20250210,110200,687231316,622,622,622,622,5873
|
|
20250210,110100,683578310,622,621,622,621,1720
|
|
20250210,110000,682508478,621,621,621,620,12853
|
|
20250210,105900,674526768,620,621,621,620,718
|
|
20250210,105800,674081177,620,621,621,620,30
|
|
20250210,105700,674062563,620,621,621,620,6038
|
|
20250210,105600,670318617,620,621,621,620,32
|
|
20250210,105500,670298751,620,620,621,620,260
|
|
20250210,105400,670137548,621,620,621,620,1616
|
|
20250210,105300,669134020,621,620,621,620,3085
|
|
20250210,105200,667218240,620,620,622,620,22
|
|
20250210,105100,667204593,621,621,621,620,8722
|
|
20250210,105000,661788235,621,621,621,621,1639
|
|
20250210,104900,660770416,622,622,623,621,3988
|
|
20250210,104800,658290774,622,622,622,622,1030
|
|
20250210,104700,657650114,622,622,622,621,70
|
|
20250210,104600,657606594,622,622,622,622,5586
|
|
20250210,104500,654132102,622,622,622,622,316
|
|
20250210,104400,653935550,623,623,623,621,6990
|
|
20250210,104300,649590896,623,622,623,622,1235
|
|
20250210,104200,648822700,623,623,623,622,12005
|
|
20250210,104100,641345585,623,623,623,622,2453
|
|
20250210,104000,639818522,622,621,623,621,26086
|
|
20250210,103900,623594354,622,621,622,621,11114
|
|
20250210,103800,616691454,622,620,622,620,18893
|
|
20250210,103700,604962376,620,620,620,620,6523
|
|
20250210,103600,600918116,620,620,621,620,1010
|
|
20250210,103500,600290916,621,620,621,620,11488
|
|
20250210,103400,593168354,620,620,620,620,1001
|
|
20250210,103300,592547734,620,619,620,619,1887
|
|
20250210,103200,591378275,619,620,620,619,1101
|
|
20250210,103100,590696755,619,620,620,619,392
|
|
20250210,103000,590453967,619,620,620,619,3765
|
|
20250210,102900,588119675,619,619,619,619,1
|
|
20250210,102800,588119056,619,618,620,618,2164
|
|
20250210,102700,586779604,619,620,620,619,6
|
|
20250210,102600,586775886,620,620,620,620,112
|
|
20250210,102500,586706446,620,619,620,618,9335
|
|
20250210,102400,580918782,618,619,619,618,50
|
|
20250210,102300,580887878,618,618,618,618,500
|
|
20250210,102200,580578878,619,619,619,619,63
|
|
20250210,102100,580539881,618,619,619,618,984
|
|
20250210,102000,579930788,619,619,619,619,1
|
|
20250210,101900,579930169,619,620,620,619,987
|
|
20250210,101800,579319212,620,618,620,618,638
|
|
20250210,101700,578924410,618,618,618,618,136
|
|
20250210,101600,578840362,617,618,618,617,10604
|
|
20250210,101500,572294867,619,619,619,619,1164
|
|
20250210,101400,571574351,619,621,621,619,417
|
|
20250210,101300,571315813,620,620,621,620,3591
|
|
20250210,101200,569089392,620,620,621,620,5270
|
|
20250210,101100,565821991,620,620,621,620,580
|
|
20250210,101000,565462390,619,621,621,619,2699
|
|
20250210,100900,563789813,620,620,622,620,23096
|
|
20250210,100800,549445144,620,621,621,620,9299
|
|
20250210,100700,543674556,621,621,622,620,11156
|
|
20250210,100600,536746679,621,620,621,619,6584
|
|
20250210,100500,532669504,619,619,620,619,3486
|
|
20250210,100400,530510040,620,620,620,620,1
|
|
20250210,100300,530509420,619,619,619,619,19
|
|
20250210,100200,530497659,619,620,620,619,16872
|
|
20250210,100100,520045055,620,620,621,620,3875
|
|
20250210,100000,517642554,621,621,621,620,666
|
|
20250210,095900,517228974,621,620,622,620,20432
|
|
20250210,095800,504539384,621,621,621,621,154
|
|
20250210,095700,504443750,620,621,621,620,82
|
|
20250210,095600,504392868,620,621,621,620,406
|
|
20250210,095500,504140747,621,619,621,619,11917
|
|
20250210,095400,496757177,619,618,619,618,110
|
|
20250210,095300,496689091,618,618,619,618,519
|
|
20250210,095200,496368339,618,618,618,618,6
|
|
20250210,095100,496364631,618,617,618,617,9364
|
|
20250210,095000,490585270,617,618,618,617,6108
|
|
20250210,094900,486814268,618,618,619,618,1222
|
|
20250210,094800,486059071,618,618,618,618,35
|
|
20250210,094700,486037441,619,617,619,617,10220
|
|
20250210,094600,479721489,618,618,618,617,4128
|
|
20250210,094500,477170452,618,619,619,618,92
|
|
20250210,094400,477113568,617,620,620,617,8080
|
|
20250210,094300,472119642,620,620,620,619,88
|
|
20250210,094200,472065087,620,620,621,620,4184
|
|
20250210,094100,469470989,621,618,621,618,8964
|
|
20250210,094000,463914348,618,619,619,617,6676
|
|
20250210,093900,459794364,617,617,619,617,1090
|
|
20250210,093800,459121828,617,618,619,617,3304
|
|
20250210,093700,457079585,617,617,618,616,10525
|
|
20250210,093600,450584697,617,617,619,617,467
|
|
20250210,093500,450296351,618,618,619,617,1459
|
|
20250210,093400,449395153,619,620,620,616,712
|
|
20250210,093300,448953845,620,617,620,615,5167
|
|
20250210,093200,445761552,615,622,623,615,79689
|
|
20250210,093100,396471991,623,622,624,619,38479
|
|
20250210,093000,372524957,623,613,623,611,78338
|
|
20250210,092900,324130124,613,614,614,613,12062
|
|
20250210,092800,316731138,615,613,615,613,3410
|
|
20250210,092700,314640586,614,615,615,614,3840
|
|
20250210,092600,312281371,615,616,616,615,5794
|
|
20250210,092500,308717001,616,616,616,616,622
|
|
20250210,092400,308333849,617,617,618,615,1220
|
|
20250210,092300,307581216,615,617,620,615,7313
|
|
20250210,092200,303057212,618,615,618,614,10931
|
|
20250210,092100,296308115,617,618,618,613,14984
|
|
20250210,092000,287066019,618,616,620,616,59722
|
|
20250210,091900,250200326,615,615,615,612,6432
|
|
20250210,091800,246251222,615,614,615,612,11919
|
|
20250210,091700,238924307,611,611,615,610,32487
|
|
20250210,091600,219013367,611,611,611,610,4959
|
|
20250210,091500,215988218,611,606,611,606,24347
|
|
20250210,091400,201192101,606,607,608,606,13767
|
|
20250210,091300,192837699,607,605,607,605,26972
|
|
20250210,091200,176491520,605,605,606,605,13090
|
|
20250210,091100,168564064,606,605,606,603,8607
|
|
20250210,091000,163352769,605,606,606,602,14832
|
|
20250210,090900,154386195,606,605,609,604,28579
|
|
20250210,090800,137109562,610,610,610,600,114639
|
|
20250210,090700,67889004,610,608,610,607,4293
|
|
20250210,090600,65281344,607,608,610,607,21873
|
|
20250210,090500,51990179,608,609,609,608,15872
|
|
20250210,090400,42335153,609,611,611,609,11642
|
|
20250210,090300,35234918,613,613,613,609,4792
|
|
20250210,090200,32310988,613,614,614,611,5685
|
|
20250210,090100,28831058,614,614,614,610,3037
|
|
20250210,090000,26975500,608,616,616,608,43473
|