595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185200,977550445,628,628,628,628,27083
|
|
20250211,185100,977550445,628,628,628,628,0
|
|
20250211,185000,977550445,628,628,628,628,0
|
|
20250211,184900,977550445,628,628,628,628,0
|
|
20250211,184800,977550445,628,628,628,628,0
|
|
20250211,184700,977550445,628,628,628,628,0
|
|
20250211,184600,977550445,628,628,628,628,0
|
|
20250211,184500,977550445,628,628,628,628,0
|
|
20250211,184400,977550445,628,628,628,628,0
|
|
20250211,184300,977550445,628,628,628,628,0
|
|
20250211,184200,977550445,628,628,628,628,0
|
|
20250211,184100,977550445,628,628,628,628,0
|
|
20250211,184000,977550445,628,628,628,628,0
|
|
20250211,183900,977550445,628,628,628,628,0
|
|
20250211,183800,977550445,628,628,628,628,0
|
|
20250211,183700,977550445,628,628,628,628,0
|
|
20250211,183600,977550445,628,628,628,628,0
|
|
20250211,183500,977550445,628,628,628,628,0
|
|
20250211,183400,977550445,628,628,628,628,0
|
|
20250211,183300,977550445,628,628,628,628,0
|
|
20250211,183200,977550445,628,628,628,628,0
|
|
20250211,183100,977550445,628,628,628,628,0
|
|
20250211,183000,977550445,628,628,628,628,0
|
|
20250211,182900,977550445,628,628,628,628,0
|
|
20250211,182800,977550445,628,628,628,628,0
|
|
20250211,182700,977550445,628,628,628,628,0
|
|
20250211,182600,977550445,628,628,628,628,0
|
|
20250211,182500,977550445,628,628,628,628,0
|
|
20250211,182400,977550445,628,628,628,628,0
|
|
20250211,182300,977550445,628,628,628,628,0
|
|
20250211,182200,977550445,628,628,628,628,27083
|
|
20250211,182100,977550445,628,628,628,628,0
|
|
20250211,182000,977550445,628,628,628,628,0
|
|
20250211,181900,977550445,628,628,628,628,0
|
|
20250211,181800,977550445,628,628,628,628,0
|
|
20250211,181700,977550445,628,628,628,628,0
|
|
20250211,181600,977550445,628,628,628,628,0
|
|
20250211,181500,977550445,628,628,628,628,0
|
|
20250211,181400,977550445,628,628,628,628,0
|
|
20250211,181300,977550445,628,628,628,628,0
|
|
20250211,181200,977550445,628,628,628,628,0
|
|
20250211,181100,977550445,628,628,628,628,0
|
|
20250211,181000,977550445,628,628,628,628,0
|
|
20250211,180900,977550445,628,628,628,628,0
|
|
20250211,180800,977550445,628,628,628,628,0
|
|
20250211,180700,977550445,628,628,628,628,0
|
|
20250211,180600,977550445,628,628,628,628,0
|
|
20250211,180500,977550445,628,628,628,628,0
|
|
20250211,180400,977550445,628,628,628,628,0
|
|
20250211,180300,977550445,628,628,628,628,0
|
|
20250211,180200,977550445,628,628,628,628,0
|
|
20250211,180100,977550445,628,628,628,628,0
|
|
20250211,180000,977550445,628,628,628,628,0
|
|
20250211,175900,977550445,628,628,628,628,0
|
|
20250211,175800,977550445,628,628,628,628,0
|
|
20250211,175700,977550445,628,628,628,628,0
|
|
20250211,175600,977550445,628,628,628,628,0
|
|
20250211,175500,977550445,628,628,628,628,0
|
|
20250211,175400,977550445,628,628,628,628,0
|
|
20250211,175300,977550445,628,628,628,628,0
|
|
20250211,175200,977550445,628,628,628,628,27083
|
|
20250211,175100,977550445,628,628,628,628,0
|
|
20250211,175000,977550445,628,628,628,628,0
|
|
20250211,174900,977550445,628,628,628,628,0
|
|
20250211,174800,977550445,628,628,628,628,0
|
|
20250211,174700,977550445,628,628,628,628,0
|
|
20250211,174600,977550445,628,628,628,628,0
|
|
20250211,174500,977550445,628,628,628,628,0
|
|
20250211,174400,977550445,628,628,628,628,0
|
|
20250211,174300,977550445,628,628,628,628,0
|
|
20250211,174200,977550445,628,628,628,628,0
|
|
20250211,174100,977550445,628,628,628,628,0
|
|
20250211,174000,977550445,628,628,628,628,0
|
|
20250211,173900,977550445,628,628,628,628,0
|
|
20250211,173800,977550445,628,628,628,628,0
|
|
20250211,173700,977550445,628,628,628,628,0
|
|
20250211,173600,977550445,628,628,628,628,0
|
|
20250211,173500,977550445,628,628,628,628,0
|
|
20250211,173400,977550445,628,628,628,628,0
|
|
20250211,173300,977550445,628,628,628,628,0
|
|
20250211,173200,977550445,628,628,628,628,0
|
|
20250211,173100,977550445,628,628,628,628,0
|
|
20250211,173000,977550445,628,628,628,628,0
|
|
20250211,172900,977550445,628,628,628,628,0
|
|
20250211,172800,977550445,628,628,628,628,0
|
|
20250211,172700,977550445,628,628,628,628,0
|
|
20250211,172600,977550445,628,628,628,628,0
|
|
20250211,172500,977550445,628,628,628,628,0
|
|
20250211,172400,977550445,628,628,628,628,0
|
|
20250211,172300,977550445,628,628,628,628,0
|
|
20250211,172200,977550445,628,628,628,628,27083
|
|
20250211,172100,977550445,628,628,628,628,0
|
|
20250211,172000,977550445,628,628,628,628,0
|
|
20250211,171900,977550445,628,628,628,628,0
|
|
20250211,171800,977550445,628,628,628,628,0
|
|
20250211,171700,977550445,628,628,628,628,0
|
|
20250211,171600,977550445,628,628,628,628,0
|
|
20250211,171500,977550445,628,628,628,628,0
|
|
20250211,171400,977550445,628,628,628,628,0
|
|
20250211,171300,977550445,628,628,628,628,0
|
|
20250211,171200,977550445,628,628,628,628,0
|
|
20250211,171100,977550445,628,628,628,628,0
|
|
20250211,171000,977550445,628,628,628,628,0
|
|
20250211,170900,977550445,628,628,628,628,0
|
|
20250211,170800,977550445,628,628,628,628,0
|
|
20250211,170700,977550445,628,628,628,628,0
|
|
20250211,170600,977550445,628,628,628,628,0
|
|
20250211,170500,977550445,628,628,628,628,0
|
|
20250211,170400,977550445,628,628,628,628,0
|
|
20250211,170300,977550445,628,628,628,628,0
|
|
20250211,170200,977550445,628,628,628,628,0
|
|
20250211,170100,977550445,628,628,628,628,0
|
|
20250211,170000,977550445,628,628,628,628,0
|
|
20250211,165900,977550445,628,628,628,628,0
|
|
20250211,165800,977550445,628,628,628,628,0
|
|
20250211,165700,977550445,628,628,628,628,0
|
|
20250211,165600,977550445,628,628,628,628,0
|
|
20250211,165500,977550445,628,628,628,628,0
|
|
20250211,165400,977550445,628,628,628,628,0
|
|
20250211,165300,977550445,628,628,628,628,0
|
|
20250211,165200,977550445,628,628,628,628,27083
|
|
20250211,165100,977550445,628,628,628,628,0
|
|
20250211,165000,977550445,628,628,628,628,0
|
|
20250211,164900,977550445,628,628,628,628,0
|
|
20250211,164800,977550445,628,628,628,628,0
|
|
20250211,164700,977550445,628,628,628,628,0
|
|
20250211,164600,977550445,628,628,628,628,0
|
|
20250211,164500,977550445,628,628,628,628,0
|
|
20250211,164400,977550445,628,628,628,628,0
|
|
20250211,164300,977550445,628,628,628,628,0
|
|
20250211,164200,977550445,628,628,628,628,0
|
|
20250211,164100,977550445,628,628,628,628,0
|
|
20250211,164000,977550445,628,628,628,628,0
|
|
20250211,163900,977550445,628,628,628,628,0
|
|
20250211,163800,977550445,628,628,628,628,0
|
|
20250211,163700,977550445,628,628,628,628,0
|
|
20250211,163600,977550445,628,628,628,628,0
|
|
20250211,163500,977550445,628,628,628,628,0
|
|
20250211,163400,977550445,628,628,628,628,0
|
|
20250211,163300,977550445,628,628,628,628,0
|
|
20250211,163200,977550445,628,628,628,628,0
|
|
20250211,163100,977550445,628,628,628,628,0
|
|
20250211,163000,977550445,628,628,628,628,0
|
|
20250211,162900,977550445,628,628,628,628,0
|
|
20250211,162800,977550445,628,628,628,628,0
|
|
20250211,162700,977550445,628,628,628,628,0
|
|
20250211,162600,977550445,628,628,628,628,0
|
|
20250211,162500,977550445,628,628,628,628,0
|
|
20250211,162400,977550445,628,628,628,628,0
|
|
20250211,162300,977550445,628,628,628,628,0
|
|
20250211,162200,977550445,628,628,628,628,27083
|
|
20250211,162100,977550445,628,628,628,628,0
|
|
20250211,162000,977550445,628,628,628,628,0
|
|
20250211,161900,977550445,628,628,628,628,0
|
|
20250211,161800,977550445,628,628,628,628,0
|
|
20250211,161700,977550445,628,628,628,628,0
|
|
20250211,161600,977550445,628,628,628,628,0
|
|
20250211,161500,977550445,628,628,628,628,0
|
|
20250211,161400,977550445,628,628,628,628,0
|
|
20250211,161300,977550445,628,628,628,628,0
|
|
20250211,161200,977550445,628,628,628,628,0
|
|
20250211,161100,977550445,628,628,628,628,0
|
|
20250211,161000,977550445,628,628,628,628,0
|
|
20250211,160900,977550445,628,628,628,628,0
|
|
20250211,160800,977550445,628,628,628,628,0
|
|
20250211,160700,977550445,628,628,628,628,0
|
|
20250211,160600,977550445,628,628,628,628,0
|
|
20250211,160500,977550445,628,628,628,628,0
|
|
20250211,160400,977550445,628,628,628,628,0
|
|
20250211,160300,977550445,628,628,628,628,0
|
|
20250211,160200,977550445,628,628,628,628,0
|
|
20250211,160100,977550445,628,628,628,628,0
|
|
20250211,160000,977550445,628,628,628,628,0
|
|
20250211,155900,977550445,628,628,628,628,0
|
|
20250211,155800,977550445,628,628,628,628,0
|
|
20250211,155700,977550445,628,628,628,628,0
|
|
20250211,155600,977550445,628,628,628,628,0
|
|
20250211,155500,977550445,628,628,628,628,0
|
|
20250211,155400,977550445,628,628,628,628,0
|
|
20250211,155300,977550445,628,628,628,628,0
|
|
20250211,155200,977550445,628,628,628,628,27083
|
|
20250211,155100,977550445,628,628,628,628,0
|
|
20250211,155000,977550445,628,628,628,628,0
|
|
20250211,154900,977550445,628,628,628,628,0
|
|
20250211,154800,977550445,628,628,628,628,0
|
|
20250211,154700,977550445,628,628,628,628,0
|
|
20250211,154600,977550445,628,628,628,628,0
|
|
20250211,154500,977550445,628,628,628,628,0
|
|
20250211,154400,977550445,628,628,628,628,0
|
|
20250211,154300,977550445,628,628,628,628,0
|
|
20250211,154200,977550445,628,628,628,628,0
|
|
20250211,154100,977550445,628,628,628,628,0
|
|
20250211,154000,977550445,628,628,628,628,0
|
|
20250211,153900,977550445,628,628,628,628,0
|
|
20250211,153800,977550445,628,628,628,628,0
|
|
20250211,153700,977550445,628,628,628,628,0
|
|
20250211,153600,977550445,628,628,628,628,0
|
|
20250211,153500,977550445,628,628,628,628,0
|
|
20250211,153400,977550445,628,628,628,628,0
|
|
20250211,153300,977550445,628,628,628,628,0
|
|
20250211,153200,977550445,628,628,628,628,0
|
|
20250211,153100,977550445,628,628,628,628,0
|
|
20250211,153000,977550445,628,628,628,628,27083
|
|
20250211,152900,960542321,628,628,628,628,0
|
|
20250211,152800,960542321,628,628,628,628,0
|
|
20250211,152700,960542321,628,628,628,628,0
|
|
20250211,152600,960542321,628,628,628,628,0
|
|
20250211,152500,960542321,628,628,628,628,0
|
|
20250211,152400,960542321,628,628,628,628,0
|
|
20250211,152300,960542321,628,628,628,628,0
|
|
20250211,152200,960542321,628,628,628,628,0
|
|
20250211,152100,960542321,628,628,628,628,0
|
|
20250211,152000,960542321,628,628,628,628,0
|
|
20250211,151900,960542321,628,627,628,627,20277
|
|
20250211,151800,947808488,629,627,629,627,2885
|
|
20250211,151700,945997081,628,628,628,628,0
|
|
20250211,151600,945997081,628,627,628,627,1445
|
|
20250211,151500,945090718,627,626,627,626,8027
|
|
20250211,151400,940065776,626,627,627,626,3058
|
|
20250211,151300,938149666,627,627,627,627,0
|
|
20250211,151200,938149666,627,627,628,627,194
|
|
20250211,151100,938027868,627,627,627,627,3100
|
|
20250211,151000,936084168,628,627,628,627,2550
|
|
20250211,150900,934482998,627,627,627,627,7987
|
|
20250211,150800,929475149,626,627,627,626,1707
|
|
20250211,150700,928405067,627,627,627,627,2
|
|
20250211,150600,928403813,627,625,627,625,1622
|
|
20250211,150500,927388418,627,628,628,626,802
|
|
20250211,150400,926886362,626,626,628,625,1721
|
|
20250211,150300,925809085,627,628,628,627,221
|
|
20250211,150200,925670508,627,627,627,627,3252
|
|
20250211,150100,923631504,627,627,627,627,0
|
|
20250211,150000,923631504,627,627,627,627,123
|
|
20250211,145900,923554383,627,628,628,627,288
|
|
20250211,145800,923373774,628,628,628,627,337
|
|
20250211,145700,923162324,628,626,628,625,401
|
|
20250211,145600,922910630,626,626,626,626,5202
|
|
20250211,145500,919654178,627,627,627,627,103
|
|
20250211,145400,919589597,627,627,627,627,500
|
|
20250211,145300,919276097,627,627,627,627,6
|
|
20250211,145200,919272335,627,627,627,627,0
|
|
20250211,145100,919272335,627,626,627,626,7004
|
|
20250211,145000,914887827,627,627,627,627,60
|
|
20250211,144900,914850207,627,627,627,627,8039
|
|
20250211,144800,909809754,627,627,627,627,1
|
|
20250211,144700,909809127,627,627,627,627,50
|
|
20250211,144600,909777777,627,626,627,626,137
|
|
20250211,144500,909691902,626,626,626,626,1
|
|
20250211,144400,909691276,626,626,626,626,1232
|
|
20250211,144300,908920044,627,627,627,627,1
|
|
20250211,144200,908919417,627,626,627,626,2576
|
|
20250211,144100,907306691,626,626,626,626,901
|
|
20250211,144000,906742665,627,627,627,627,4214
|
|
20250211,143900,904100487,627,627,627,627,1
|
|
20250211,143800,904099860,627,627,627,627,3
|
|
20250211,143700,904097979,626,626,626,626,1
|
|
20250211,143600,904097353,628,628,628,628,0
|
|
20250211,143500,904097353,628,628,628,628,1
|
|
20250211,143400,904096725,625,625,625,625,0
|
|
20250211,143300,904096725,625,627,627,625,5666
|
|
20250211,143200,900548753,628,628,628,628,3
|
|
20250211,143100,900546869,627,627,627,627,51
|
|
20250211,143000,900514892,627,626,628,626,57
|
|
20250211,142900,900479153,627,628,628,627,153
|
|
20250211,142800,900383171,628,628,628,628,103
|
|
20250211,142700,900318487,629,629,629,627,1055
|
|
20250211,142600,899654994,629,628,629,628,812
|
|
20250211,142500,899145057,628,628,628,628,2131
|
|
20250211,142400,897806789,628,628,629,627,5514
|
|
20250211,142300,894348119,626,627,628,626,2207
|
|
20250211,142200,892962314,628,628,628,624,141
|
|
20250211,142100,892874319,625,625,625,625,0
|
|
20250211,142000,892874319,625,627,627,625,5916
|
|
20250211,141900,889171084,627,627,627,627,97
|
|
20250211,141800,889110265,627,627,627,627,93
|
|
20250211,141700,889051954,626,626,626,626,1062
|
|
20250211,141600,888387142,626,626,626,625,678
|
|
20250211,141500,887963014,626,626,626,626,0
|
|
20250211,141400,887963014,626,627,628,626,3500
|
|
20250211,141300,885771019,628,627,628,627,11
|
|
20250211,141200,885764117,627,627,627,627,1293
|
|
20250211,141100,884953406,627,627,627,627,4217
|
|
20250211,141000,882309347,627,627,627,627,1002
|
|
20250211,140900,881681093,627,627,627,627,26
|
|
20250211,140800,881664791,628,627,628,627,10
|
|
20250211,140700,881658516,628,626,628,626,10730
|
|
20250211,140600,874932651,626,626,626,626,100
|
|
20250211,140500,874870051,626,626,626,626,0
|
|
20250211,140400,874870051,626,626,626,626,75
|
|
20250211,140300,874823101,626,626,626,626,4
|
|
20250211,140200,874820597,626,625,626,625,351
|
|
20250211,140100,874601219,625,625,625,625,32
|
|
20250211,140000,874581219,625,624,625,624,4327
|
|
20250211,135900,871876995,625,625,625,625,329
|
|
20250211,135800,871671370,625,625,625,625,1249
|
|
20250211,135700,870890745,625,625,625,625,1
|
|
20250211,135600,870890120,623,623,623,623,0
|
|
20250211,135500,870890120,623,625,625,623,2608
|
|
20250211,135400,869263318,625,625,625,625,0
|
|
20250211,135300,869263318,625,625,625,625,5
|
|
20250211,135200,869260193,625,625,625,625,1
|
|
20250211,135100,869259568,625,623,625,623,331
|
|
20250211,135000,869053193,623,625,625,623,63
|
|
20250211,134900,869013869,625,624,625,623,6531
|
|
20250211,134800,864942451,625,622,625,622,4
|
|
20250211,134700,864939960,623,625,625,623,15251
|
|
20250211,134600,855438192,624,624,624,624,0
|
|
20250211,134500,855438192,624,624,624,624,0
|
|
20250211,134400,855438192,624,624,624,624,16512
|
|
20250211,134300,845134704,623,623,623,623,5000
|
|
20250211,134200,842019704,623,623,623,623,6000
|
|
20250211,134100,838281704,623,623,623,623,5518
|
|
20250211,134000,834843990,624,624,624,623,163
|
|
20250211,133900,834742416,623,624,624,623,3010
|
|
20250211,133800,832867176,624,625,625,624,3
|
|
20250211,133700,832865303,623,623,623,623,0
|
|
20250211,133600,832865303,623,623,623,623,1476
|
|
20250211,133500,831945755,623,625,625,623,4514
|
|
20250211,133400,829129158,626,626,626,626,0
|
|
20250211,133300,829129158,626,625,626,625,1001
|
|
20250211,133200,828503532,625,625,625,625,300
|
|
20250211,133100,828316032,625,625,625,625,6886
|
|
20250211,133000,824012282,624,624,624,624,0
|
|
20250211,132900,824012282,624,625,625,624,6500
|
|
20250211,132800,819953282,624,624,624,624,6411
|
|
20250211,132700,815952818,624,625,625,624,2013
|
|
20250211,132600,814694706,625,625,625,625,0
|
|
20250211,132500,814694706,625,624,625,624,36
|
|
20250211,132400,814672216,624,623,624,623,5680
|
|
20250211,132300,811127995,623,623,623,623,901
|
|
20250211,132200,810566672,624,624,624,624,4
|
|
20250211,132100,810564176,623,623,623,623,5
|
|
20250211,132000,810561061,624,624,624,624,81
|
|
20250211,131900,810510517,624,623,624,623,101
|
|
20250211,131800,810447593,623,623,623,623,1764
|
|
20250211,131700,809348621,623,623,623,623,9
|
|
20250211,131600,809343014,623,623,623,623,202
|
|
20250211,131500,809217168,624,624,624,624,9
|
|
20250211,131400,809211552,624,624,624,624,0
|
|
20250211,131300,809211552,624,624,624,624,0
|
|
20250211,131200,809211552,624,623,624,623,20800
|
|
20250211,131100,796236349,621,621,621,621,0
|
|
20250211,131000,796236349,621,621,621,621,0
|
|
20250211,130900,796236349,621,621,621,621,3000
|
|
20250211,130800,794373349,621,621,621,621,2400
|
|
20250211,130700,792882949,621,621,621,621,0
|
|
20250211,130600,792882949,621,621,621,621,5
|
|
20250211,130500,792879844,621,621,621,621,0
|
|
20250211,130400,792879844,621,622,622,621,14
|
|
20250211,130300,792871140,621,621,621,621,0
|
|
20250211,130200,792871140,621,622,622,621,233
|
|
20250211,130100,792726446,622,622,622,622,500
|
|
20250211,130000,792415446,622,622,622,622,3
|
|
20250211,125900,792413580,622,622,622,622,80
|
|
20250211,125800,792363820,622,623,623,622,501
|
|
20250211,125700,792051698,623,623,623,623,101
|
|
20250211,125600,791988775,623,623,623,623,0
|
|
20250211,125500,791988775,623,623,623,623,320
|
|
20250211,125400,791789415,623,623,623,623,8
|
|
20250211,125300,791784431,623,623,623,623,22
|
|
20250211,125200,791770725,623,623,623,621,170
|
|
20250211,125100,791665013,622,622,622,622,7613
|
|
20250211,125000,786929727,622,622,623,622,6361
|
|
20250211,124900,782973020,623,622,623,622,102
|
|
20250211,124800,782909476,623,622,623,622,20
|
|
20250211,124700,782897017,622,622,622,622,0
|
|
20250211,124600,782897017,622,621,622,621,13292
|
|
20250211,124500,774642606,621,621,621,621,1
|
|
20250211,124400,774641985,620,620,620,620,229
|
|
20250211,124300,774500005,621,620,621,620,65
|
|
20250211,124200,774459662,619,620,620,619,4704
|
|
20250211,124100,771543388,620,621,621,620,41
|
|
20250211,124000,771517967,620,620,620,620,0
|
|
20250211,123900,771517967,620,621,621,620,6
|
|
20250211,123800,771514245,620,620,620,620,1549
|
|
20250211,123700,770553865,620,620,621,620,3746
|
|
20250211,123600,768231341,621,621,621,620,11
|
|
20250211,123500,768224515,621,621,621,621,0
|
|
20250211,123400,768224515,621,621,621,620,561
|
|
20250211,123300,767876615,621,620,621,620,89
|
|
20250211,123200,767821430,621,621,621,621,0
|
|
20250211,123100,767821430,621,621,621,621,0
|
|
20250211,123000,767821430,621,621,621,621,1
|
|
20250211,122900,767820809,621,621,621,621,2
|
|
20250211,122800,767819567,621,620,621,620,1795
|
|
20250211,122700,766706666,619,620,620,619,6
|
|
20250211,122600,766702948,620,620,620,620,4199
|
|
20250211,122500,764099568,619,619,619,619,0
|
|
20250211,122400,764099568,619,622,622,619,13655
|
|
20250211,122300,755635557,622,622,622,622,1
|
|
20250211,122200,755634935,620,621,621,620,14610
|
|
20250211,122100,746569946,622,622,622,622,51
|
|
20250211,122000,746538224,621,621,621,621,304
|
|
20250211,121900,746349440,622,622,622,622,75
|
|
20250211,121800,746302790,622,622,622,622,6
|
|
20250211,121700,746299058,622,622,622,622,0
|
|
20250211,121600,746299058,622,622,622,621,229
|
|
20250211,121500,746156822,623,622,623,622,2003
|
|
20250211,121400,744908955,623,623,623,623,0
|
|
20250211,121300,744908955,623,623,623,621,1205
|
|
20250211,121200,744160640,622,623,623,622,209
|
|
20250211,121100,744030641,622,622,622,622,1065
|
|
20250211,121000,743368211,622,623,623,622,40
|
|
20250211,120900,743343311,621,621,621,621,2000
|
|
20250211,120800,742101311,621,622,622,621,3421
|
|
20250211,120700,739973868,622,622,622,622,0
|
|
20250211,120600,739973868,622,622,622,622,2
|
|
20250211,120500,739972624,622,621,622,621,12492
|
|
20250211,120400,732215090,621,620,621,620,10072
|
|
20250211,120300,725970378,621,621,621,621,17
|
|
20250211,120200,725959821,621,621,621,621,93
|
|
20250211,120100,725902068,621,621,621,621,117
|
|
20250211,120000,725829411,621,621,621,621,3
|
|
20250211,115900,725827548,621,621,621,621,0
|
|
20250211,115800,725827548,621,621,621,621,21
|
|
20250211,115700,725814507,620,621,621,620,3795
|
|
20250211,115600,723460605,622,622,622,622,1002
|
|
20250211,115500,722837361,622,622,622,620,2979
|
|
20250211,115400,720988126,622,622,622,622,55
|
|
20250211,115300,720953916,622,622,622,622,100
|
|
20250211,115200,720891716,622,622,622,622,103
|
|
20250211,115100,720827650,622,622,622,622,0
|
|
20250211,115000,720827650,622,622,622,621,2776
|
|
20250211,114900,719102278,622,622,622,622,0
|
|
20250211,114800,719102278,622,621,622,621,12340
|
|
20250211,114700,711438999,622,621,622,621,906
|
|
20250211,114600,710876357,623,622,623,622,1511
|
|
20250211,114500,709935024,623,621,623,621,9
|
|
20250211,114400,709929431,623,623,623,623,0
|
|
20250211,114300,709929431,623,622,623,622,3001
|
|
20250211,114200,708062664,624,622,624,622,20808
|
|
20250211,114100,695120086,624,623,624,623,6134
|
|
20250211,114000,691298602,623,623,623,623,2025
|
|
20250211,113900,690037027,624,624,624,624,21
|
|
20250211,113800,690023923,623,623,623,623,17684
|
|
20250211,113700,679006791,623,623,623,623,0
|
|
20250211,113600,679006791,623,623,623,623,0
|
|
20250211,113500,679006791,623,622,623,622,2
|
|
20250211,113400,679005546,622,622,622,622,1
|
|
20250211,113300,679004924,623,622,623,621,13667
|
|
20250211,113200,670504359,623,623,624,622,14868
|
|
20250211,113100,661241656,622,621,622,621,6820
|
|
20250211,113000,656999618,621,621,621,621,8637
|
|
20250211,112900,651636041,621,620,621,620,21
|
|
20250211,112800,651623002,620,620,620,620,143
|
|
20250211,112700,651534342,620,620,620,620,2289
|
|
20250211,112600,650115162,620,620,620,620,103
|
|
20250211,112500,650051302,620,620,620,620,2975
|
|
20250211,112400,648206802,621,621,621,620,1330
|
|
20250211,112300,647382152,621,622,622,620,5010
|
|
20250211,112200,644275932,620,622,622,620,1008
|
|
20250211,112100,643650931,622,622,622,622,20
|
|
20250211,112000,643638491,622,622,622,620,1015
|
|
20250211,111900,643008942,622,621,622,620,2620
|
|
20250211,111800,641381317,621,622,622,620,1079
|
|
20250211,111700,640712185,620,622,622,620,1258
|
|
20250211,111600,639932090,622,622,622,620,31032
|
|
20250211,111500,620692208,622,621,622,619,14300
|
|
20250211,111400,611821897,622,622,622,621,125
|
|
20250211,111300,611744218,620,622,622,620,2027
|
|
20250211,111200,610487458,621,621,622,620,132
|
|
20250211,111100,610405551,621,621,621,620,3053
|
|
20250211,111000,608510638,621,622,622,621,56
|
|
20250211,110900,608475816,622,620,622,620,9968
|
|
20250211,110800,602295577,620,620,620,620,273
|
|
20250211,110700,602126317,620,620,620,620,17
|
|
20250211,110600,602115777,620,620,620,618,2877
|
|
20250211,110500,600337066,620,619,620,619,17
|
|
20250211,110400,600326539,619,619,619,619,111
|
|
20250211,110300,600257830,620,617,620,617,477
|
|
20250211,110200,599962198,617,620,621,617,32956
|
|
20250211,110100,579607396,619,621,621,619,10516
|
|
20250211,110000,573097460,619,620,621,619,10344
|
|
20250211,105900,566692475,621,620,621,620,1137
|
|
20250211,105800,565987511,620,619,620,619,60
|
|
20250211,105700,565950370,620,620,620,619,1085
|
|
20250211,105600,565278689,619,619,620,619,642
|
|
20250211,105500,564881285,619,620,620,619,2694
|
|
20250211,105400,563213625,620,622,622,620,389
|
|
20250211,105300,562972433,622,620,622,620,4504
|
|
20250211,105200,560179036,622,620,622,620,1646
|
|
20250211,105100,559157226,622,619,622,619,44794
|
|
20250211,105000,531353898,620,621,621,619,40028
|
|
20250211,104900,506564486,621,622,622,620,9553
|
|
20250211,104800,500635009,622,622,622,621,6434
|
|
20250211,104700,496637064,622,622,622,621,261
|
|
20250211,104600,496474865,622,622,623,622,136
|
|
20250211,104500,496390253,622,621,623,621,7074
|
|
20250211,104400,491991042,620,620,621,620,7411
|
|
20250211,104300,487389216,621,621,621,620,940
|
|
20250211,104200,486806268,621,620,621,619,10015
|
|
20250211,104100,480596961,621,621,621,620,7051
|
|
20250211,104000,476225213,621,620,621,620,880
|
|
20250211,103900,475679571,620,621,621,620,8773
|
|
20250211,103800,470234406,620,621,621,620,7516
|
|
20250211,103700,465573729,621,620,621,620,1154
|
|
20250211,103600,464858130,620,620,620,619,5031
|
|
20250211,103500,461743910,620,621,621,619,6875
|
|
20250211,103400,457486801,620,620,620,619,15751
|
|
20250211,103300,447727716,619,620,620,619,2859
|
|
20250211,103200,445955338,620,621,621,620,165
|
|
20250211,103100,445853022,621,620,621,619,4300
|
|
20250211,103000,443189020,621,621,621,619,6763
|
|
20250211,102900,438998930,621,620,621,620,6941
|
|
20250211,102800,434689909,620,621,621,619,1989
|
|
20250211,102700,433456759,622,622,622,619,5651
|
|
20250211,102600,429954166,620,621,621,620,11396
|
|
20250211,102500,422888630,621,623,623,621,10371
|
|
20250211,102400,416444480,623,623,623,623,1194
|
|
20250211,102300,415700618,623,622,623,622,747
|
|
20250211,102200,415235968,622,622,622,622,253
|
|
20250211,102100,415078602,621,621,621,621,2768
|
|
20250211,102000,413359674,621,621,621,621,45
|
|
20250211,101900,413331729,621,621,621,619,41123
|
|
20250211,101800,387832336,621,622,622,620,12713
|
|
20250211,101700,379938576,622,621,622,621,3362
|
|
20250211,101600,377850772,620,625,625,620,91834
|
|
20250211,101500,320778067,625,625,625,624,5827
|
|
20250211,101400,317136210,625,625,625,624,5429
|
|
20250211,101300,313747477,625,624,625,624,3082
|
|
20250211,101200,311823161,625,625,625,625,334
|
|
20250211,101100,311614411,624,625,625,624,8184
|
|
20250211,101000,306504566,625,625,625,624,1301
|
|
20250211,100900,305692441,625,626,627,625,37862
|
|
20250211,100800,282027449,626,626,627,625,6867
|
|
20250211,100700,277731803,626,627,627,626,17834
|
|
20250211,100600,266567566,627,627,627,626,858
|
|
20250211,100500,266030227,627,627,627,627,212
|
|
20250211,100400,265897303,627,626,627,626,3757
|
|
20250211,100300,263545398,626,627,628,626,1180
|
|
20250211,100200,262806030,627,627,628,626,5170
|
|
20250211,100100,259564567,627,628,628,626,12699
|
|
20250211,100000,251611308,628,627,628,626,20010
|
|
20250211,095900,239081892,627,628,628,627,10008
|
|
20250211,095800,232806868,627,628,628,627,14065
|
|
20250211,095700,223988095,629,628,629,628,430
|
|
20250211,095600,223718040,627,628,628,627,12789
|
|
20250211,095500,215686848,628,629,630,628,25114
|
|
20250211,095400,199913158,630,629,630,629,8606
|
|
20250211,095300,194499969,629,629,630,629,7308
|
|
20250211,095200,189903236,630,630,630,630,13
|
|
20250211,095100,189895046,630,630,630,630,4
|
|
20250211,095000,189892526,630,630,630,629,5903
|
|
20250211,094900,186176017,629,629,630,629,1091
|
|
20250211,094800,185489767,630,630,630,630,110
|
|
20250211,094700,185420467,630,630,630,630,9
|
|
20250211,094600,185414797,628,630,630,628,157
|
|
20250211,094500,185315946,630,629,630,629,3982
|
|
20250211,094400,182809087,629,629,629,629,207
|
|
20250211,094300,182678884,629,630,630,629,54
|
|
20250211,094200,182644884,628,629,629,628,4060
|
|
20250211,094100,180094872,629,630,630,629,2431
|
|
20250211,094000,178565655,630,630,631,630,5719
|
|
20250211,093900,174962684,630,630,632,630,1013
|
|
20250211,093800,174324481,633,632,633,632,19
|
|
20250211,093700,174312465,629,631,632,629,19336
|
|
20250211,093600,162118824,631,631,631,630,95
|
|
20250211,093500,162058900,630,631,631,630,603
|
|
20250211,093400,161678504,631,630,631,630,10363
|
|
20250211,093300,155149805,630,630,630,629,34
|
|
20250211,093200,155128386,629,629,629,629,54
|
|
20250211,093100,155094420,631,631,631,629,2647
|
|
20250211,093000,153428861,631,630,631,630,14
|
|
20250211,092900,153420039,631,631,631,630,658
|
|
20250211,092800,153005344,631,631,631,631,0
|
|
20250211,092700,153005344,631,629,631,629,626
|
|
20250211,092600,152610438,629,629,631,629,4231
|
|
20250211,092500,149949132,631,629,632,627,1118
|
|
20250211,092400,149245668,628,629,629,628,9232
|
|
20250211,092300,143447434,629,631,631,628,69820
|
|
20250211,092200,99483886,631,630,632,630,778
|
|
20250211,092100,98993474,630,631,632,630,5137
|
|
20250211,092000,95754759,631,632,632,631,26
|
|
20250211,091900,95738351,633,631,633,631,7
|
|
20250211,091800,95733922,632,631,632,631,5203
|
|
20250211,091700,92449632,631,630,632,629,850
|
|
20250211,091600,91914949,630,633,633,630,11946
|
|
20250211,091500,84383346,633,633,633,631,73
|
|
20250211,091400,84337144,632,628,632,628,12872
|
|
20250211,091300,76243240,628,630,633,627,8807
|
|
20250211,091200,70705039,630,631,633,630,753
|
|
20250211,091100,70229428,633,632,633,630,2008
|
|
20250211,091000,68961689,634,634,634,632,242
|
|
20250211,090900,68808265,632,632,632,631,11359
|
|
20250211,090800,61636792,632,634,634,631,311
|
|
20250211,090700,61440384,630,627,634,627,11711
|
|
20250211,090600,54068313,627,630,630,625,15350
|
|
20250211,090500,44437038,629,637,637,629,12743
|
|
20250211,090400,36394271,637,632,638,631,4330
|
|
20250211,090300,33654515,634,634,634,630,4338
|
|
20250211,090200,30920305,630,633,634,630,3145
|
|
20250211,090100,28936972,634,635,635,634,13001
|
|
20250211,090000,20682491,636,639,640,636,32459
|