595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,185200,659720471,625,625,625,625,16425
|
|
20250213,185100,659720471,625,625,625,625,0
|
|
20250213,185000,659720471,625,625,625,625,0
|
|
20250213,184900,659720471,625,625,625,625,0
|
|
20250213,184800,659720471,625,625,625,625,0
|
|
20250213,184700,659720471,625,625,625,625,0
|
|
20250213,184600,659720471,625,625,625,625,0
|
|
20250213,184500,659720471,625,625,625,625,0
|
|
20250213,184400,659720471,625,625,625,625,0
|
|
20250213,184300,659720471,625,625,625,625,0
|
|
20250213,184200,659720471,625,625,625,625,0
|
|
20250213,184100,659720471,625,625,625,625,0
|
|
20250213,184000,659720471,625,625,625,625,0
|
|
20250213,183900,659720471,625,625,625,625,0
|
|
20250213,183800,659720471,625,625,625,625,0
|
|
20250213,183700,659720471,625,625,625,625,0
|
|
20250213,183600,659720471,625,625,625,625,0
|
|
20250213,183500,659720471,625,625,625,625,0
|
|
20250213,183400,659720471,625,625,625,625,0
|
|
20250213,183300,659720471,625,625,625,625,0
|
|
20250213,183200,659720471,625,625,625,625,0
|
|
20250213,183100,659720471,625,625,625,625,0
|
|
20250213,183000,659720471,625,625,625,625,0
|
|
20250213,182900,659720471,625,625,625,625,0
|
|
20250213,182800,659720471,625,625,625,625,0
|
|
20250213,182700,659720471,625,625,625,625,0
|
|
20250213,182600,659720471,625,625,625,625,0
|
|
20250213,182500,659720471,625,625,625,625,0
|
|
20250213,182400,659720471,625,625,625,625,0
|
|
20250213,182300,659720471,625,625,625,625,0
|
|
20250213,182200,659720471,625,625,625,625,16425
|
|
20250213,182100,659720471,625,625,625,625,0
|
|
20250213,182000,659720471,625,625,625,625,0
|
|
20250213,181900,659720471,625,625,625,625,0
|
|
20250213,181800,659720471,625,625,625,625,0
|
|
20250213,181700,659720471,625,625,625,625,0
|
|
20250213,181600,659720471,625,625,625,625,0
|
|
20250213,181500,659720471,625,625,625,625,0
|
|
20250213,181400,659720471,625,625,625,625,0
|
|
20250213,181300,659720471,625,625,625,625,0
|
|
20250213,181200,659720471,625,625,625,625,0
|
|
20250213,181100,659720471,625,625,625,625,0
|
|
20250213,181000,659720471,625,625,625,625,0
|
|
20250213,180900,659720471,625,625,625,625,0
|
|
20250213,180800,659720471,625,625,625,625,0
|
|
20250213,180700,659720471,625,625,625,625,0
|
|
20250213,180600,659720471,625,625,625,625,0
|
|
20250213,180500,659720471,625,625,625,625,0
|
|
20250213,180400,659720471,625,625,625,625,0
|
|
20250213,180300,659720471,625,625,625,625,0
|
|
20250213,180200,659720471,625,625,625,625,0
|
|
20250213,180100,659720471,625,625,625,625,0
|
|
20250213,180000,659720471,625,625,625,625,0
|
|
20250213,175900,659720471,625,625,625,625,0
|
|
20250213,175800,659720471,625,625,625,625,0
|
|
20250213,175700,659720471,625,625,625,625,0
|
|
20250213,175600,659720471,625,625,625,625,0
|
|
20250213,175500,659720471,625,625,625,625,0
|
|
20250213,175400,659720471,625,625,625,625,0
|
|
20250213,175300,659720471,625,625,625,625,0
|
|
20250213,175200,659720471,625,625,625,625,16425
|
|
20250213,175100,659720471,625,625,625,625,0
|
|
20250213,175000,659720471,625,625,625,625,0
|
|
20250213,174900,659720471,625,625,625,625,0
|
|
20250213,174800,659720471,625,625,625,625,0
|
|
20250213,174700,659720471,625,625,625,625,0
|
|
20250213,174600,659720471,625,625,625,625,0
|
|
20250213,174500,659720471,625,625,625,625,0
|
|
20250213,174400,659720471,625,625,625,625,0
|
|
20250213,174300,659720471,625,625,625,625,0
|
|
20250213,174200,659720471,625,625,625,625,0
|
|
20250213,174100,659720471,625,625,625,625,0
|
|
20250213,174000,659720471,625,625,625,625,0
|
|
20250213,173900,659720471,625,625,625,625,0
|
|
20250213,173800,659720471,625,625,625,625,0
|
|
20250213,173700,659720471,625,625,625,625,0
|
|
20250213,173600,659720471,625,625,625,625,0
|
|
20250213,173500,659720471,625,625,625,625,0
|
|
20250213,173400,659720471,625,625,625,625,0
|
|
20250213,173300,659720471,625,625,625,625,0
|
|
20250213,173200,659720471,625,625,625,625,0
|
|
20250213,173100,659720471,625,625,625,625,0
|
|
20250213,173000,659720471,625,625,625,625,0
|
|
20250213,172900,659720471,625,625,625,625,0
|
|
20250213,172800,659720471,625,625,625,625,0
|
|
20250213,172700,659720471,625,625,625,625,0
|
|
20250213,172600,659720471,625,625,625,625,0
|
|
20250213,172500,659720471,625,625,625,625,0
|
|
20250213,172400,659720471,625,625,625,625,0
|
|
20250213,172300,659720471,625,625,625,625,0
|
|
20250213,172200,659720471,625,625,625,625,16425
|
|
20250213,172100,659720471,625,625,625,625,0
|
|
20250213,172000,659720471,625,625,625,625,0
|
|
20250213,171900,659720471,625,625,625,625,0
|
|
20250213,171800,659720471,625,625,625,625,0
|
|
20250213,171700,659720471,625,625,625,625,0
|
|
20250213,171600,659720471,625,625,625,625,0
|
|
20250213,171500,659720471,625,625,625,625,0
|
|
20250213,171400,659720471,625,625,625,625,0
|
|
20250213,171300,659720471,625,625,625,625,0
|
|
20250213,171200,659720471,625,625,625,625,0
|
|
20250213,171100,659720471,625,625,625,625,0
|
|
20250213,171000,659720471,625,625,625,625,0
|
|
20250213,170900,659720471,625,625,625,625,0
|
|
20250213,170800,659720471,625,625,625,625,0
|
|
20250213,170700,659720471,625,625,625,625,0
|
|
20250213,170600,659720471,625,625,625,625,0
|
|
20250213,170500,659720471,625,625,625,625,0
|
|
20250213,170400,659720471,625,625,625,625,0
|
|
20250213,170300,659720471,625,625,625,625,0
|
|
20250213,170200,659720471,625,625,625,625,0
|
|
20250213,170100,659720471,625,625,625,625,0
|
|
20250213,170000,659720471,625,625,625,625,0
|
|
20250213,165900,659720471,625,625,625,625,0
|
|
20250213,165800,659720471,625,625,625,625,0
|
|
20250213,165700,659720471,625,625,625,625,0
|
|
20250213,165600,659720471,625,625,625,625,0
|
|
20250213,165500,659720471,625,625,625,625,0
|
|
20250213,165400,659720471,625,625,625,625,0
|
|
20250213,165300,659720471,625,625,625,625,0
|
|
20250213,165200,659720471,625,625,625,625,16425
|
|
20250213,165100,659720471,625,625,625,625,0
|
|
20250213,165000,659720471,625,625,625,625,0
|
|
20250213,164900,659720471,625,625,625,625,0
|
|
20250213,164800,659720471,625,625,625,625,0
|
|
20250213,164700,659720471,625,625,625,625,0
|
|
20250213,164600,659720471,625,625,625,625,0
|
|
20250213,164500,659720471,625,625,625,625,0
|
|
20250213,164400,659720471,625,625,625,625,0
|
|
20250213,164300,659720471,625,625,625,625,0
|
|
20250213,164200,659720471,625,625,625,625,0
|
|
20250213,164100,659720471,625,625,625,625,0
|
|
20250213,164000,659720471,625,625,625,625,0
|
|
20250213,163900,659720471,625,625,625,625,0
|
|
20250213,163800,659720471,625,625,625,625,0
|
|
20250213,163700,659720471,625,625,625,625,0
|
|
20250213,163600,659720471,625,625,625,625,0
|
|
20250213,163500,659720471,625,625,625,625,0
|
|
20250213,163400,659720471,625,625,625,625,0
|
|
20250213,163300,659720471,625,625,625,625,0
|
|
20250213,163200,659720471,625,625,625,625,0
|
|
20250213,163100,659720471,625,625,625,625,0
|
|
20250213,163000,659720471,625,625,625,625,0
|
|
20250213,162900,659720471,625,625,625,625,0
|
|
20250213,162800,659720471,625,625,625,625,0
|
|
20250213,162700,659720471,625,625,625,625,0
|
|
20250213,162600,659720471,625,625,625,625,0
|
|
20250213,162500,659720471,625,625,625,625,0
|
|
20250213,162400,659720471,625,625,625,625,0
|
|
20250213,162300,659720471,625,625,625,625,0
|
|
20250213,162200,659720471,625,625,625,625,16425
|
|
20250213,162100,659720471,625,625,625,625,0
|
|
20250213,162000,659720471,625,625,625,625,0
|
|
20250213,161900,659720471,625,625,625,625,0
|
|
20250213,161800,659720471,625,625,625,625,0
|
|
20250213,161700,659720471,625,625,625,625,0
|
|
20250213,161600,659720471,625,625,625,625,0
|
|
20250213,161500,659720471,625,625,625,625,0
|
|
20250213,161400,659720471,625,625,625,625,0
|
|
20250213,161300,659720471,625,625,625,625,0
|
|
20250213,161200,659720471,625,625,625,625,0
|
|
20250213,161100,659720471,625,625,625,625,0
|
|
20250213,161000,659720471,625,625,625,625,0
|
|
20250213,160900,659720471,625,625,625,625,0
|
|
20250213,160800,659720471,625,625,625,625,0
|
|
20250213,160700,659720471,625,625,625,625,0
|
|
20250213,160600,659720471,625,625,625,625,0
|
|
20250213,160500,659720471,625,625,625,625,0
|
|
20250213,160400,659720471,625,625,625,625,0
|
|
20250213,160300,659720471,625,625,625,625,0
|
|
20250213,160200,659720471,625,625,625,625,0
|
|
20250213,160100,659720471,625,625,625,625,0
|
|
20250213,160000,659720471,625,625,625,625,0
|
|
20250213,155900,659720471,625,625,625,625,0
|
|
20250213,155800,659720471,625,625,625,625,0
|
|
20250213,155700,659720471,625,625,625,625,0
|
|
20250213,155600,659720471,625,625,625,625,0
|
|
20250213,155500,659720471,625,625,625,625,0
|
|
20250213,155400,659720471,625,625,625,625,0
|
|
20250213,155300,659720471,625,625,625,625,0
|
|
20250213,155200,659720471,625,625,625,625,16425
|
|
20250213,155100,659720471,625,625,625,625,0
|
|
20250213,155000,659720471,625,625,625,625,0
|
|
20250213,154900,659720471,625,625,625,625,0
|
|
20250213,154800,659720471,625,625,625,625,0
|
|
20250213,154700,659720471,625,625,625,625,0
|
|
20250213,154600,659720471,625,625,625,625,0
|
|
20250213,154500,659720471,625,625,625,625,0
|
|
20250213,154400,659720471,625,625,625,625,0
|
|
20250213,154300,659720471,625,625,625,625,0
|
|
20250213,154200,659720471,625,625,625,625,0
|
|
20250213,154100,659720471,625,625,625,625,0
|
|
20250213,154000,659720471,625,625,625,625,0
|
|
20250213,153900,659720471,625,625,625,625,0
|
|
20250213,153800,659720471,625,625,625,625,0
|
|
20250213,153700,659720471,625,625,625,625,0
|
|
20250213,153600,659720471,625,625,625,625,0
|
|
20250213,153500,659720471,625,625,625,625,0
|
|
20250213,153400,659720471,625,625,625,625,0
|
|
20250213,153300,659720471,625,625,625,625,0
|
|
20250213,153200,659720471,625,625,625,625,0
|
|
20250213,153100,659720471,625,625,625,625,0
|
|
20250213,153000,659720471,625,625,625,625,16425
|
|
20250213,152900,649454846,624,624,624,624,0
|
|
20250213,152800,649454846,624,624,624,624,0
|
|
20250213,152700,649454846,624,624,624,624,0
|
|
20250213,152600,649454846,624,624,624,624,0
|
|
20250213,152500,649454846,624,624,624,624,0
|
|
20250213,152400,649454846,624,624,624,624,0
|
|
20250213,152300,649454846,624,624,624,624,0
|
|
20250213,152200,649454846,624,624,624,624,0
|
|
20250213,152100,649454846,624,624,624,624,0
|
|
20250213,152000,649454846,624,624,624,624,0
|
|
20250213,151900,649454846,624,624,626,624,17980
|
|
20250213,151800,638218648,624,624,625,624,1007
|
|
20250213,151700,637590274,624,624,625,624,4
|
|
20250213,151600,637587777,624,625,625,624,411
|
|
20250213,151500,637330903,625,624,625,624,3
|
|
20250213,151400,637329030,624,624,625,624,3405
|
|
20250213,151300,635204309,624,624,624,624,2949
|
|
20250213,151200,633364133,625,624,625,624,6233
|
|
20250213,151100,629474117,624,624,624,624,633
|
|
20250213,151000,629079125,624,626,626,624,1675
|
|
20250213,150900,628031925,626,624,626,624,5711
|
|
20250213,150800,624468259,626,625,626,625,2201
|
|
20250213,150700,623090524,625,625,625,625,11
|
|
20250213,150600,623083649,626,625,626,625,2
|
|
20250213,150500,623082398,625,625,625,625,1040
|
|
20250213,150400,622432398,625,624,625,624,5962
|
|
20250213,150300,618706200,624,624,625,624,82
|
|
20250213,150200,618655031,624,624,624,624,2
|
|
20250213,150100,618653783,624,624,624,624,3
|
|
20250213,150000,618651911,624,624,624,624,0
|
|
20250213,145900,618651911,624,624,624,624,10927
|
|
20250213,145800,611833463,624,623,624,623,1202
|
|
20250213,145700,611083516,623,623,623,623,101
|
|
20250213,145600,611020593,623,624,624,623,2128
|
|
20250213,145500,609693806,624,624,624,624,2
|
|
20250213,145400,609692558,625,624,625,624,3560
|
|
20250213,145300,607471117,624,625,625,624,31
|
|
20250213,145200,607451771,624,624,624,624,1
|
|
20250213,145100,607451147,624,624,624,624,129
|
|
20250213,145000,607370651,623,623,623,623,2
|
|
20250213,144900,607369405,623,623,624,623,137
|
|
20250213,144800,607284035,623,623,623,623,1003
|
|
20250213,144700,606659166,624,624,624,623,259
|
|
20250213,144600,606497554,624,624,624,624,1
|
|
20250213,144500,606496930,624,623,624,623,4
|
|
20250213,144400,606494436,623,624,624,623,10331
|
|
20250213,144300,600052293,624,624,625,624,41
|
|
20250213,144200,600026671,624,624,624,624,2
|
|
20250213,144100,600025423,624,624,624,624,3
|
|
20250213,144000,600023551,624,624,624,624,9948
|
|
20250213,143900,593815999,625,625,625,625,350
|
|
20250213,143800,593597249,625,625,625,625,496
|
|
20250213,143700,593287249,625,625,625,625,2
|
|
20250213,143600,593285999,625,625,625,625,2
|
|
20250213,143500,593284749,625,624,625,624,3
|
|
20250213,143400,593282876,624,624,625,624,53
|
|
20250213,143300,593249754,624,625,625,624,701
|
|
20250213,143200,592811632,625,625,625,624,337
|
|
20250213,143100,592601192,624,625,625,624,1868
|
|
20250213,143000,591433693,625,625,625,625,5
|
|
20250213,142900,591430568,625,625,625,625,2
|
|
20250213,142800,591429318,626,626,626,626,0
|
|
20250213,142700,591429318,626,626,626,626,2
|
|
20250213,142600,591428066,625,625,625,625,1
|
|
20250213,142500,591427441,625,625,625,625,138
|
|
20250213,142400,591341191,625,625,625,625,1007
|
|
20250213,142300,590711816,625,626,626,625,4
|
|
20250213,142200,590709313,626,626,626,626,29
|
|
20250213,142100,590691159,625,625,626,625,626
|
|
20250213,142000,590299649,625,625,625,625,2
|
|
20250213,141900,590298399,625,625,625,625,4
|
|
20250213,141800,590295899,625,626,626,625,231
|
|
20250213,141700,590151397,626,626,626,626,4
|
|
20250213,141600,590148893,626,625,626,625,137
|
|
20250213,141500,590063231,625,625,625,625,3
|
|
20250213,141400,590061356,625,625,625,625,203
|
|
20250213,141300,589934481,626,625,626,625,34
|
|
20250213,141200,589913198,625,624,625,624,73
|
|
20250213,141100,589867574,625,625,625,624,3157
|
|
20250213,141000,587894451,625,625,625,625,6832
|
|
20250213,140900,583624451,626,626,626,626,0
|
|
20250213,140800,583624451,626,625,626,625,1050
|
|
20250213,140700,582967203,625,625,625,625,3
|
|
20250213,140600,582965328,625,626,626,625,6
|
|
20250213,140500,582961576,625,626,626,625,502
|
|
20250213,140400,582647326,626,625,626,625,496
|
|
20250213,140300,582337324,626,625,626,625,10
|
|
20250213,140200,582331066,626,625,626,625,48
|
|
20250213,140100,582301019,625,625,625,625,1
|
|
20250213,140000,582300394,626,625,626,625,139
|
|
20250213,135900,582213384,625,626,626,625,66
|
|
20250213,135800,582172070,626,626,626,626,84
|
|
20250213,135700,582119486,627,626,627,626,2
|
|
20250213,135600,582118233,625,626,626,625,2
|
|
20250213,135500,582116982,625,625,625,625,2114
|
|
20250213,135400,580795732,625,627,627,625,32
|
|
20250213,135300,580775672,627,627,627,627,0
|
|
20250213,135200,580775672,627,625,627,625,50
|
|
20250213,135100,580744420,625,625,625,625,3
|
|
20250213,135000,580742545,625,626,626,625,12171
|
|
20250213,134900,573129470,627,627,627,627,20
|
|
20250213,134800,573116930,627,627,627,627,1
|
|
20250213,134700,573116303,626,626,626,626,4
|
|
20250213,134600,573113799,627,627,627,627,0
|
|
20250213,134500,573113799,627,626,627,626,3
|
|
20250213,134400,573111920,626,626,626,626,588
|
|
20250213,134300,572743832,626,626,626,626,1
|
|
20250213,134200,572743206,626,626,626,626,1
|
|
20250213,134100,572742580,628,628,628,628,0
|
|
20250213,134000,572742580,628,628,628,628,0
|
|
20250213,133900,572742580,628,628,628,628,15
|
|
20250213,133800,572733160,629,626,629,626,20000
|
|
20250213,133700,560175396,625,625,625,625,200
|
|
20250213,133600,560050396,626,626,626,626,0
|
|
20250213,133500,560050396,626,626,626,626,70
|
|
20250213,133400,560006576,626,626,626,626,1664
|
|
20250213,133300,558964912,626,626,626,626,1000
|
|
20250213,133200,558338912,626,626,626,626,339
|
|
20250213,133100,558126698,627,627,627,627,0
|
|
20250213,133000,558126698,627,627,627,627,0
|
|
20250213,132900,558126698,627,627,627,627,0
|
|
20250213,132800,558126698,627,627,627,627,0
|
|
20250213,132700,558126698,627,627,627,627,0
|
|
20250213,132600,558126698,627,626,627,626,99
|
|
20250213,132500,558064662,626,626,626,625,2115
|
|
20250213,132400,556740673,626,626,627,626,903
|
|
20250213,132300,556175377,626,626,626,626,0
|
|
20250213,132200,556175377,626,626,626,626,500
|
|
20250213,132100,555862377,627,627,627,627,0
|
|
20250213,132000,555862377,627,626,627,626,9023
|
|
20250213,131900,550213572,626,627,627,626,11685
|
|
20250213,131800,542897461,627,627,627,627,1740
|
|
20250213,131700,541806481,627,627,627,627,0
|
|
20250213,131600,541806481,627,627,627,627,209
|
|
20250213,131500,541675438,627,627,627,627,60
|
|
20250213,131400,541637818,626,626,626,626,0
|
|
20250213,131300,541637818,626,627,627,626,450
|
|
20250213,131200,541356095,629,629,629,629,40
|
|
20250213,131100,541330935,629,626,629,626,2
|
|
20250213,131000,541329680,629,626,629,626,1801
|
|
20250213,130900,540198044,626,626,626,626,1
|
|
20250213,130800,540197418,627,627,627,627,1
|
|
20250213,130700,540196791,626,627,627,626,266
|
|
20250213,130600,540030010,626,626,626,626,500
|
|
20250213,130500,539717010,626,626,626,626,1
|
|
20250213,130400,539716384,628,628,628,628,0
|
|
20250213,130300,539716384,628,628,628,628,1
|
|
20250213,130200,539715756,626,628,628,626,24
|
|
20250213,130100,539700686,626,626,626,626,0
|
|
20250213,130000,539700686,626,628,628,626,1747
|
|
20250213,125900,538604064,628,628,628,626,3002
|
|
20250213,125800,536718810,629,627,629,626,21614
|
|
20250213,125700,523166831,627,627,627,627,450
|
|
20250213,125600,522884681,627,628,629,627,10001
|
|
20250213,125500,516603658,627,627,627,627,1
|
|
20250213,125400,516603031,628,628,628,628,394
|
|
20250213,125300,516355599,627,627,627,627,0
|
|
20250213,125200,516355599,627,628,628,627,8
|
|
20250213,125100,516350576,627,627,627,627,3496
|
|
20250213,125000,514158584,628,628,628,628,1724
|
|
20250213,124900,513075912,628,628,628,628,13885
|
|
20250213,124800,504356132,628,628,628,627,10
|
|
20250213,124700,504349854,628,628,628,628,1713
|
|
20250213,124600,503274090,629,629,629,629,0
|
|
20250213,124500,503274090,629,629,629,629,1500
|
|
20250213,124400,502330590,626,626,626,626,1
|
|
20250213,124300,502329964,625,625,625,625,0
|
|
20250213,124200,502329964,625,625,625,625,0
|
|
20250213,124100,502329964,625,625,625,625,1
|
|
20250213,124000,502329339,628,628,628,625,91
|
|
20250213,123900,502272194,624,624,624,624,1
|
|
20250213,123800,502271570,625,625,625,625,8000
|
|
20250213,123700,497271570,625,626,628,625,312
|
|
20250213,123600,497076528,626,628,628,626,11
|
|
20250213,123500,497069623,625,628,628,625,2056
|
|
20250213,123400,495778458,625,626,628,625,1126
|
|
20250213,123300,495073581,626,626,628,626,505
|
|
20250213,123200,494757449,628,628,628,628,1001
|
|
20250213,123100,494128821,626,626,628,626,6
|
|
20250213,123000,494125063,626,626,626,626,32
|
|
20250213,122900,494105031,626,626,627,626,61
|
|
20250213,122800,494066815,625,626,629,625,6037
|
|
20250213,122700,490293685,625,629,629,625,2033
|
|
20250213,122600,489022932,625,625,629,625,11
|
|
20250213,122500,489016037,625,625,629,625,12
|
|
20250213,122400,489008533,623,623,623,623,0
|
|
20250213,122300,489008533,623,627,627,623,7805
|
|
20250213,122200,484124933,627,628,628,627,502
|
|
20250213,122100,483809678,630,630,630,630,1240
|
|
20250213,122000,483028478,630,630,630,630,4440
|
|
20250213,121900,480231278,627,629,629,627,1085
|
|
20250213,121800,479548815,625,628,628,625,3544
|
|
20250213,121700,477330725,630,630,630,630,1
|
|
20250213,121600,477330095,628,630,630,628,210
|
|
20250213,121500,477198195,630,630,630,630,6
|
|
20250213,121400,477194415,630,627,630,626,38057
|
|
20250213,121300,453333873,627,630,631,627,3101
|
|
20250213,121200,451378146,630,630,630,630,3628
|
|
20250213,121100,449092506,627,627,627,627,0
|
|
20250213,121000,449092506,627,627,627,627,4205
|
|
20250213,120900,446455971,627,630,631,627,3434
|
|
20250213,120800,444293599,630,629,630,629,390
|
|
20250213,120700,444048199,628,628,628,628,0
|
|
20250213,120600,444048199,628,628,628,628,3295
|
|
20250213,120500,441978939,628,628,628,628,151
|
|
20250213,120400,441884111,630,630,630,630,40
|
|
20250213,120300,441858911,629,628,629,628,303
|
|
20250213,120200,441668624,630,628,630,628,114
|
|
20250213,120100,441597004,630,630,630,630,0
|
|
20250213,120000,441597004,630,629,630,628,420
|
|
20250213,115900,441332911,630,630,630,630,1
|
|
20250213,115800,441332281,631,633,633,630,7050
|
|
20250213,115700,436890764,630,632,632,630,2016
|
|
20250213,115600,435620622,632,634,634,632,7115
|
|
20250213,115500,431122947,634,634,634,633,1019
|
|
20250213,115400,430477171,633,633,634,633,2969
|
|
20250213,115300,428595780,633,632,633,632,5521
|
|
20250213,115200,425101525,633,629,633,629,56429
|
|
20250213,115100,389539454,629,629,629,629,0
|
|
20250213,115000,389539454,629,629,629,629,6329
|
|
20250213,114900,385558513,628,628,628,628,60
|
|
20250213,114800,385520833,628,628,628,628,1555
|
|
20250213,114700,384544293,628,628,628,628,1150
|
|
20250213,114600,383822093,628,629,629,628,5138
|
|
20250213,114500,380595329,629,628,629,628,7112
|
|
20250213,114400,376121883,629,628,629,628,51
|
|
20250213,114300,376089854,629,629,629,629,1
|
|
20250213,114200,376089225,628,629,629,628,3205
|
|
20250213,114100,374074308,628,628,628,628,10680
|
|
20250213,114000,367367268,628,629,629,628,1950
|
|
20250213,113900,366140768,629,629,629,629,0
|
|
20250213,113800,366140768,629,628,629,628,6049
|
|
20250213,113700,362341978,628,628,628,628,0
|
|
20250213,113600,362341978,628,627,628,627,14663
|
|
20250213,113500,353136905,628,628,628,627,314
|
|
20250213,113400,352940002,627,627,627,627,6050
|
|
20250213,113300,349146652,627,627,627,627,13371
|
|
20250213,113200,340763035,627,627,627,627,33
|
|
20250213,113100,340742344,627,627,627,627,5
|
|
20250213,113000,340739209,627,627,627,627,0
|
|
20250213,112900,340739209,627,627,627,627,221
|
|
20250213,112800,340600642,627,625,627,625,14701
|
|
20250213,112700,331392462,624,624,624,624,0
|
|
20250213,112600,331392462,624,625,625,624,372
|
|
20250213,112500,331160330,626,626,626,626,0
|
|
20250213,112400,331160330,626,626,626,626,1
|
|
20250213,112300,331159704,626,626,626,626,5113
|
|
20250213,112200,327958966,626,626,626,626,334
|
|
20250213,112100,327749882,624,624,624,624,996
|
|
20250213,112000,327128378,624,625,625,624,1004
|
|
20250213,111900,326501878,627,627,627,627,1
|
|
20250213,111800,326501251,627,627,627,627,10
|
|
20250213,111700,326494981,627,626,627,626,29175
|
|
20250213,111600,308204074,626,626,626,626,0
|
|
20250213,111500,308204074,626,624,626,624,294
|
|
20250213,111400,308020616,624,624,624,624,9
|
|
20250213,111300,308015000,624,624,624,624,2339
|
|
20250213,111200,306555464,624,625,625,624,961
|
|
20250213,111100,305955500,625,625,625,625,2524
|
|
20250213,111000,304378000,625,625,625,625,2
|
|
20250213,110900,304376750,624,624,624,624,15
|
|
20250213,110800,304367390,624,625,625,624,38
|
|
20250213,110700,304343645,625,625,625,625,2077
|
|
20250213,110600,303045520,625,625,625,625,426
|
|
20250213,110500,302779270,625,625,625,625,2
|
|
20250213,110400,302778020,625,625,625,625,0
|
|
20250213,110300,302778020,625,625,625,625,1
|
|
20250213,110200,302777395,624,625,625,624,280
|
|
20250213,110100,302602601,625,625,625,625,20
|
|
20250213,110000,302590101,626,626,626,626,0
|
|
20250213,105900,302590101,626,626,627,624,30806
|
|
20250213,105800,283304585,626,624,626,624,23599
|
|
20250213,105700,268563819,624,624,624,623,724
|
|
20250213,105600,268112743,624,623,624,623,1119
|
|
20250213,105500,267415605,624,624,624,624,5
|
|
20250213,105400,267412485,623,623,623,623,3
|
|
20250213,105300,267410616,623,623,623,623,1003
|
|
20250213,105200,266785747,623,623,623,623,3
|
|
20250213,105100,266783878,623,623,623,623,2081
|
|
20250213,105000,265487415,623,623,623,623,0
|
|
20250213,104900,265487415,623,623,623,623,0
|
|
20250213,104800,265487415,623,623,623,623,1
|
|
20250213,104700,265486792,623,623,623,623,10
|
|
20250213,104600,265480562,623,623,623,623,1
|
|
20250213,104500,265479939,623,623,623,623,100
|
|
20250213,104400,265417639,622,622,622,622,3
|
|
20250213,104300,265415773,623,623,623,623,88
|
|
20250213,104200,265360949,623,623,623,623,680
|
|
20250213,104100,264937309,623,623,623,622,1230
|
|
20250213,104000,264172230,623,623,623,622,3465
|
|
20250213,103900,262016897,623,623,623,623,19
|
|
20250213,103800,262005060,623,623,623,622,302
|
|
20250213,103700,261817185,623,623,623,623,2
|
|
20250213,103600,261815939,623,623,623,623,26
|
|
20250213,103500,261799741,623,624,624,623,655
|
|
20250213,103400,261391422,624,623,624,623,543
|
|
20250213,103300,261053111,624,624,624,624,109
|
|
20250213,103200,260985095,624,624,624,624,79
|
|
20250213,103100,260935799,624,624,624,624,1170
|
|
20250213,103000,260205719,624,625,625,624,669
|
|
20250213,102900,259788258,624,624,624,624,1991
|
|
20250213,102800,258545874,624,624,624,624,1
|
|
20250213,102700,258545250,624,623,624,623,4277
|
|
20250213,102600,255880243,622,622,622,622,278
|
|
20250213,102500,255707327,623,622,623,622,13
|
|
20250213,102400,255699238,622,622,622,622,257
|
|
20250213,102300,255539384,622,622,622,622,330
|
|
20250213,102200,255334124,622,622,622,622,5
|
|
20250213,102100,255331014,623,623,623,623,4060
|
|
20250213,102000,252801634,623,623,623,623,10
|
|
20250213,101900,252795404,624,624,624,624,6700
|
|
20250213,101800,248614604,624,623,624,623,7608
|
|
20250213,101700,243868919,624,623,624,623,158
|
|
20250213,101600,243770332,624,624,624,623,2008
|
|
20250213,101500,242517345,624,622,624,622,22395
|
|
20250213,101400,228547017,623,623,623,622,2002
|
|
20250213,101300,227300772,623,622,623,622,23
|
|
20250213,101200,227286464,621,622,623,621,7
|
|
20250213,101100,227282107,622,622,623,622,5039
|
|
20250213,101000,224147848,621,623,623,621,2
|
|
20250213,100900,224146604,622,622,622,622,6010
|
|
20250213,100800,220408384,621,621,623,621,3382
|
|
20250213,100700,218308160,620,621,623,620,18234
|
|
20250213,100600,206994724,621,622,623,621,538
|
|
20250213,100500,206660308,622,621,623,621,3443
|
|
20250213,100400,204518164,623,622,623,622,117
|
|
20250213,100300,204445383,623,623,623,622,1065
|
|
20250213,100200,203781898,623,623,623,623,259
|
|
20250213,100100,203620541,623,623,623,623,481
|
|
20250213,100000,203320878,623,621,623,620,24109
|
|
20250213,095900,188338547,620,620,620,620,17481
|
|
20250213,095800,177500327,620,619,620,619,8092
|
|
20250213,095700,172491376,620,619,620,619,27378
|
|
20250213,095600,155542386,620,620,620,620,145
|
|
20250213,095500,155452486,620,620,620,620,9187
|
|
20250213,095400,149756546,619,620,620,619,6008
|
|
20250213,095300,146031594,620,620,620,620,0
|
|
20250213,095200,146031594,620,620,620,620,669
|
|
20250213,095100,145616814,620,620,620,620,1200
|
|
20250213,095000,144872814,620,621,621,620,11425
|
|
20250213,094900,137789313,620,619,620,619,49995
|
|
20250213,094800,106815922,620,620,620,620,0
|
|
20250213,094700,106815922,620,620,620,620,17121
|
|
20250213,094600,96200902,620,620,620,620,1
|
|
20250213,094500,96200282,621,620,621,620,9624
|
|
20250213,094400,90225812,620,620,620,620,250
|
|
20250213,094300,90070812,620,620,620,620,5886
|
|
20250213,094200,86421492,620,618,620,618,14831
|
|
20250213,094100,77248725,618,618,618,618,2117
|
|
20250213,094000,75940419,618,618,619,618,52
|
|
20250213,093900,75908233,619,619,619,619,5000
|
|
20250213,093800,72813233,619,619,619,619,100
|
|
20250213,093700,72751333,620,619,620,619,6536
|
|
20250213,093600,68705548,619,619,619,619,2
|
|
20250213,093500,68704310,619,619,619,619,512
|
|
20250213,093400,68387382,619,619,619,619,10114
|
|
20250213,093300,62126816,618,620,620,618,114
|
|
20250213,093200,62056350,620,620,620,620,9
|
|
20250213,093100,62050770,617,618,620,617,2675
|
|
20250213,093000,60398550,619,619,620,619,128
|
|
20250213,092900,60319317,619,619,619,618,563
|
|
20250213,092800,59970825,618,618,618,618,1220
|
|
20250213,092700,59216865,617,618,618,617,1811
|
|
20250213,092600,58099444,618,618,618,618,0
|
|
20250213,092500,58099444,618,619,619,616,2653
|
|
20250213,092400,56463371,617,618,618,617,3208
|
|
20250213,092300,54484034,618,618,618,618,5744
|
|
20250213,092200,50934242,619,619,619,619,20
|
|
20250213,092100,50921862,619,620,620,619,3021
|
|
20250213,092000,49051843,620,620,620,620,0
|
|
20250213,091900,49051843,620,620,620,620,1000
|
|
20250213,091800,48431843,620,620,620,620,7
|
|
20250213,091700,48427503,620,619,620,619,1305
|
|
20250213,091600,47619707,619,620,620,619,4557
|
|
20250213,091500,44796921,620,620,620,620,65
|
|
20250213,091400,44756621,621,620,621,620,6
|
|
20250213,091300,44752900,620,620,621,619,5411
|
|
20250213,091200,41402748,620,620,620,620,843
|
|
20250213,091100,40880088,620,620,620,619,7008
|
|
20250213,091000,36539130,620,620,620,620,0
|
|
20250213,090900,36539130,620,618,620,618,602
|
|
20250213,090800,36167090,618,620,620,618,1064
|
|
20250213,090700,35508722,620,620,620,620,667
|
|
20250213,090600,35095182,620,620,620,619,24
|
|
20250213,090500,35080304,619,620,620,619,546
|
|
20250213,090400,34742328,620,620,620,620,16
|
|
20250213,090300,34732408,618,620,620,618,2262
|
|
20250213,090200,33332182,620,622,622,620,6731
|
|
20250213,090100,29155297,624,620,624,620,20873
|
|
20250213,090000,16184450,618,621,621,618,26093
|