608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,190500,231031328,770,770,770,770,5856
|
|
20250210,190400,231031328,770,770,770,770,0
|
|
20250210,190300,231031328,770,770,770,770,0
|
|
20250210,190200,231031328,770,770,770,770,0
|
|
20250210,190100,231031328,770,770,770,770,0
|
|
20250210,190000,231031328,770,770,770,770,0
|
|
20250210,185900,231031328,770,770,770,770,0
|
|
20250210,185800,231031328,770,770,770,770,0
|
|
20250210,185700,231031328,770,770,770,770,0
|
|
20250210,185600,231031328,770,770,770,770,0
|
|
20250210,185500,231031328,770,770,770,770,0
|
|
20250210,185400,231031328,770,770,770,770,0
|
|
20250210,185300,231031328,770,770,770,770,0
|
|
20250210,185200,231031328,770,770,770,770,0
|
|
20250210,185100,231031328,770,770,770,770,0
|
|
20250210,185000,231031328,770,770,770,770,0
|
|
20250210,184900,231031328,770,770,770,770,0
|
|
20250210,184800,231031328,770,770,770,770,0
|
|
20250210,184700,231031328,770,770,770,770,0
|
|
20250210,184600,231031328,770,770,770,770,0
|
|
20250210,184500,231031328,770,770,770,770,0
|
|
20250210,184400,231031328,770,770,770,770,0
|
|
20250210,184300,231031328,770,770,770,770,0
|
|
20250210,184200,231031328,770,770,770,770,0
|
|
20250210,184100,231031328,770,770,770,770,0
|
|
20250210,184000,231031328,770,770,770,770,0
|
|
20250210,183900,231031328,770,770,770,770,0
|
|
20250210,183800,231031328,770,770,770,770,0
|
|
20250210,183700,231031328,770,770,770,770,0
|
|
20250210,183600,231031328,770,770,770,770,0
|
|
20250210,183500,231031328,770,770,770,770,5856
|
|
20250210,183400,231031328,770,770,770,770,0
|
|
20250210,183300,231031328,770,770,770,770,0
|
|
20250210,183200,231031328,770,770,770,770,0
|
|
20250210,183100,231031328,770,770,770,770,0
|
|
20250210,183000,231031328,770,770,770,770,0
|
|
20250210,182900,231031328,770,770,770,770,0
|
|
20250210,182800,231031328,770,770,770,770,0
|
|
20250210,182700,231031328,770,770,770,770,0
|
|
20250210,182600,231031328,770,770,770,770,0
|
|
20250210,182500,231031328,770,770,770,770,0
|
|
20250210,182400,231031328,770,770,770,770,0
|
|
20250210,182300,231031328,770,770,770,770,0
|
|
20250210,182200,231031328,770,770,770,770,0
|
|
20250210,182100,231031328,770,770,770,770,0
|
|
20250210,182000,231031328,770,770,770,770,0
|
|
20250210,181900,231031328,770,770,770,770,0
|
|
20250210,181800,231031328,770,770,770,770,0
|
|
20250210,181700,231031328,770,770,770,770,0
|
|
20250210,181600,231031328,770,770,770,770,0
|
|
20250210,181500,231031328,770,770,770,770,0
|
|
20250210,181400,231031328,770,770,770,770,0
|
|
20250210,181300,231031328,770,770,770,770,0
|
|
20250210,181200,231031328,770,770,770,770,0
|
|
20250210,181100,231031328,770,770,770,770,0
|
|
20250210,181000,231031328,770,770,770,770,0
|
|
20250210,180900,231031328,770,770,770,770,0
|
|
20250210,180800,231031328,770,770,770,770,0
|
|
20250210,180700,231031328,770,770,770,770,0
|
|
20250210,180600,231031328,770,770,770,770,0
|
|
20250210,180500,231031328,770,770,770,770,5856
|
|
20250210,180400,231031328,770,770,770,770,0
|
|
20250210,180300,231031328,770,770,770,770,0
|
|
20250210,180200,231031328,770,770,770,770,0
|
|
20250210,180100,231031328,770,770,770,770,0
|
|
20250210,180000,231031328,770,770,770,770,0
|
|
20250210,175900,231031328,770,770,770,770,0
|
|
20250210,175800,231031328,770,770,770,770,0
|
|
20250210,175700,231031328,770,770,770,770,0
|
|
20250210,175600,231031328,770,770,770,770,0
|
|
20250210,175500,231031328,770,770,770,770,0
|
|
20250210,175400,231031328,770,770,770,770,0
|
|
20250210,175300,231031328,770,770,770,770,0
|
|
20250210,175200,231031328,770,770,770,770,0
|
|
20250210,175100,231031328,770,770,770,770,0
|
|
20250210,175000,231031328,770,770,770,770,0
|
|
20250210,174900,231031328,770,770,770,770,0
|
|
20250210,174800,231031328,770,770,770,770,0
|
|
20250210,174700,231031328,770,770,770,770,0
|
|
20250210,174600,231031328,770,770,770,770,0
|
|
20250210,174500,231031328,770,770,770,770,0
|
|
20250210,174400,231031328,770,770,770,770,0
|
|
20250210,174300,231031328,770,770,770,770,0
|
|
20250210,174200,231031328,770,770,770,770,0
|
|
20250210,174100,231031328,770,770,770,770,0
|
|
20250210,174000,231031328,770,770,770,770,0
|
|
20250210,173900,231031328,770,770,770,770,0
|
|
20250210,173800,231031328,770,770,770,770,0
|
|
20250210,173700,231031328,770,770,770,770,0
|
|
20250210,173600,231031328,770,770,770,770,0
|
|
20250210,173500,231031328,770,770,770,770,5856
|
|
20250210,173400,231031328,770,770,770,770,0
|
|
20250210,173300,231031328,770,770,770,770,0
|
|
20250210,173200,231031328,770,770,770,770,0
|
|
20250210,173100,231031328,770,770,770,770,0
|
|
20250210,173000,231031328,770,770,770,770,0
|
|
20250210,172900,231031328,770,770,770,770,0
|
|
20250210,172800,231031328,770,770,770,770,0
|
|
20250210,172700,231031328,770,770,770,770,0
|
|
20250210,172600,231031328,770,770,770,770,0
|
|
20250210,172500,231031328,770,770,770,770,0
|
|
20250210,172400,231031328,770,770,770,770,0
|
|
20250210,172300,231031328,770,770,770,770,0
|
|
20250210,172200,231031328,770,770,770,770,0
|
|
20250210,172100,231031328,770,770,770,770,0
|
|
20250210,172000,231031328,770,770,770,770,0
|
|
20250210,171900,231031328,770,770,770,770,0
|
|
20250210,171800,231031328,770,770,770,770,0
|
|
20250210,171700,231031328,770,770,770,770,0
|
|
20250210,171600,231031328,770,770,770,770,0
|
|
20250210,171500,231031328,770,770,770,770,0
|
|
20250210,171400,231031328,770,770,770,770,0
|
|
20250210,171300,231031328,770,770,770,770,0
|
|
20250210,171200,231031328,770,770,770,770,0
|
|
20250210,171100,231031328,770,770,770,770,0
|
|
20250210,171000,231031328,770,770,770,770,0
|
|
20250210,170900,231031328,770,770,770,770,0
|
|
20250210,170800,231031328,770,770,770,770,0
|
|
20250210,170700,231031328,770,770,770,770,0
|
|
20250210,170600,231031328,770,770,770,770,0
|
|
20250210,170500,231031328,770,770,770,770,5856
|
|
20250210,170400,231031328,770,770,770,770,0
|
|
20250210,170300,231031328,770,770,770,770,0
|
|
20250210,170200,231031328,770,770,770,770,0
|
|
20250210,170100,231031328,770,770,770,770,0
|
|
20250210,170000,231031328,770,770,770,770,0
|
|
20250210,165900,231031328,770,770,770,770,0
|
|
20250210,165800,231031328,770,770,770,770,0
|
|
20250210,165700,231031328,770,770,770,770,0
|
|
20250210,165600,231031328,770,770,770,770,0
|
|
20250210,165500,231031328,770,770,770,770,0
|
|
20250210,165400,231031328,770,770,770,770,0
|
|
20250210,165300,231031328,770,770,770,770,0
|
|
20250210,165200,231031328,770,770,770,770,0
|
|
20250210,165100,231031328,770,770,770,770,0
|
|
20250210,165000,231031328,770,770,770,770,0
|
|
20250210,164900,231031328,770,770,770,770,0
|
|
20250210,164800,231031328,770,770,770,770,0
|
|
20250210,164700,231031328,770,770,770,770,0
|
|
20250210,164600,231031328,770,770,770,770,0
|
|
20250210,164500,231031328,770,770,770,770,0
|
|
20250210,164400,231031328,770,770,770,770,0
|
|
20250210,164300,231031328,770,770,770,770,0
|
|
20250210,164200,231031328,770,770,770,770,0
|
|
20250210,164100,231031328,770,770,770,770,0
|
|
20250210,164000,231031328,770,770,770,770,0
|
|
20250210,163900,231031328,770,770,770,770,0
|
|
20250210,163800,231031328,770,770,770,770,0
|
|
20250210,163700,231031328,770,770,770,770,0
|
|
20250210,163600,231031328,770,770,770,770,0
|
|
20250210,163500,231031328,770,770,770,770,5856
|
|
20250210,163400,231031328,770,770,770,770,0
|
|
20250210,163300,231031328,770,770,770,770,0
|
|
20250210,163200,231031328,770,770,770,770,0
|
|
20250210,163100,231031328,770,770,770,770,0
|
|
20250210,163000,231031328,770,770,770,770,0
|
|
20250210,162900,231031328,770,770,770,770,0
|
|
20250210,162800,231031328,770,770,770,770,0
|
|
20250210,162700,231031328,770,770,770,770,0
|
|
20250210,162600,231031328,770,770,770,770,0
|
|
20250210,162500,231031328,770,770,770,770,0
|
|
20250210,162400,231031328,770,770,770,770,0
|
|
20250210,162300,231031328,770,770,770,770,0
|
|
20250210,162200,231031328,770,770,770,770,0
|
|
20250210,162100,231031328,770,770,770,770,0
|
|
20250210,162000,231031328,770,770,770,770,0
|
|
20250210,161900,231031328,770,770,770,770,0
|
|
20250210,161800,231031328,770,770,770,770,0
|
|
20250210,161700,231031328,770,770,770,770,0
|
|
20250210,161600,231031328,770,770,770,770,0
|
|
20250210,161500,231031328,770,770,770,770,0
|
|
20250210,161400,231031328,770,770,770,770,0
|
|
20250210,161300,231031328,770,770,770,770,0
|
|
20250210,161200,231031328,770,770,770,770,0
|
|
20250210,161100,231031328,770,770,770,770,0
|
|
20250210,161000,231031328,770,770,770,770,0
|
|
20250210,160900,231031328,770,770,770,770,0
|
|
20250210,160800,231031328,770,770,770,770,0
|
|
20250210,160700,231031328,770,770,770,770,0
|
|
20250210,160600,231031328,770,770,770,770,0
|
|
20250210,160500,231031328,770,770,770,770,5856
|
|
20250210,160400,231031328,770,770,770,770,0
|
|
20250210,160300,231031328,770,770,770,770,0
|
|
20250210,160200,231031328,770,770,770,770,0
|
|
20250210,160100,231031328,770,770,770,770,0
|
|
20250210,160000,231031328,770,770,770,770,0
|
|
20250210,155900,231031328,770,770,770,770,0
|
|
20250210,155800,231031328,770,770,770,770,0
|
|
20250210,155700,231031328,770,770,770,770,0
|
|
20250210,155600,231031328,770,770,770,770,0
|
|
20250210,155500,231031328,770,770,770,770,0
|
|
20250210,155400,231031328,770,770,770,770,0
|
|
20250210,155300,231031328,770,770,770,770,0
|
|
20250210,155200,231031328,770,770,770,770,0
|
|
20250210,155100,231031328,770,770,770,770,0
|
|
20250210,155000,231031328,770,770,770,770,0
|
|
20250210,154900,231031328,770,770,770,770,0
|
|
20250210,154800,231031328,770,770,770,770,0
|
|
20250210,154700,231031328,770,770,770,770,0
|
|
20250210,154600,231031328,770,770,770,770,0
|
|
20250210,154500,231031328,770,770,770,770,0
|
|
20250210,154400,231031328,770,770,770,770,0
|
|
20250210,154300,231031328,770,770,770,770,0
|
|
20250210,154200,231031328,770,770,770,770,0
|
|
20250210,154100,231031328,770,770,770,770,0
|
|
20250210,154000,231031328,770,770,770,770,0
|
|
20250210,153900,231031328,770,770,770,770,0
|
|
20250210,153800,231031328,770,770,770,770,0
|
|
20250210,153700,231031328,770,770,770,770,0
|
|
20250210,153600,231031328,770,770,770,770,0
|
|
20250210,153500,231031328,770,770,770,770,5856
|
|
20250210,153400,231031328,770,770,770,770,0
|
|
20250210,153300,231031328,770,770,770,770,0
|
|
20250210,153200,231031328,770,770,770,770,0
|
|
20250210,153100,231031328,770,770,770,770,0
|
|
20250210,153000,231031328,770,770,770,770,5856
|
|
20250210,152900,226522208,772,772,772,772,0
|
|
20250210,152800,226522208,772,772,772,772,0
|
|
20250210,152700,226522208,772,772,772,772,0
|
|
20250210,152600,226522208,772,772,772,772,0
|
|
20250210,152500,226522208,772,772,772,772,0
|
|
20250210,152400,226522208,772,772,772,772,0
|
|
20250210,152300,226522208,772,772,772,772,0
|
|
20250210,152200,226522208,772,772,772,772,0
|
|
20250210,152100,226522208,772,772,772,772,0
|
|
20250210,152000,226522208,772,772,772,772,0
|
|
20250210,151900,226522208,772,772,772,772,104
|
|
20250210,151800,226441920,772,774,774,772,115
|
|
20250210,151700,226353137,773,773,773,773,65
|
|
20250210,151600,226302892,773,773,773,773,3
|
|
20250210,151500,226300573,774,774,774,774,0
|
|
20250210,151400,226300573,774,774,774,772,4
|
|
20250210,151300,226297479,774,774,774,771,948
|
|
20250210,151200,225566556,772,772,772,772,3052
|
|
20250210,151100,223210412,772,774,774,772,1008
|
|
20250210,151000,222432220,774,772,774,772,13
|
|
20250210,150900,222422178,772,772,772,772,0
|
|
20250210,150800,222422178,772,772,772,772,0
|
|
20250210,150700,222422178,772,772,772,772,0
|
|
20250210,150600,222422178,772,772,772,772,116
|
|
20250210,150500,222332626,772,772,772,772,244
|
|
20250210,150400,222144258,774,774,774,774,9
|
|
20250210,150300,222137292,773,773,773,773,50
|
|
20250210,150200,222098642,774,774,774,774,0
|
|
20250210,150100,222098642,774,774,774,774,0
|
|
20250210,150000,222098642,774,774,774,774,128
|
|
20250210,145900,221999570,775,775,775,775,4
|
|
20250210,145800,221996470,774,773,774,773,2327
|
|
20250210,145700,220196134,772,773,773,772,28
|
|
20250210,145600,220174513,773,773,773,773,23
|
|
20250210,145500,220156734,773,773,773,773,100
|
|
20250210,145400,220079434,773,773,773,773,110
|
|
20250210,145300,219994404,775,775,775,775,0
|
|
20250210,145200,219994404,775,775,775,775,25
|
|
20250210,145100,219975029,776,776,776,776,0
|
|
20250210,145000,219975029,776,776,776,776,0
|
|
20250210,144900,219975029,776,776,776,776,0
|
|
20250210,144800,219975029,776,776,776,776,18
|
|
20250210,144700,219961061,776,776,776,776,2
|
|
20250210,144600,219959509,772,776,776,772,5326
|
|
20250210,144500,215843150,776,776,776,776,15
|
|
20250210,144400,215831510,776,776,776,776,1026
|
|
20250210,144300,215035334,775,776,776,775,1511
|
|
20250210,144200,213864304,775,775,775,775,8
|
|
20250210,144100,213858104,775,775,775,775,749
|
|
20250210,144000,213277629,775,775,775,775,5
|
|
20250210,143900,213273754,774,774,774,774,0
|
|
20250210,143800,213273754,774,774,774,774,2573
|
|
20250210,143700,211282252,774,774,774,774,6
|
|
20250210,143600,211277608,773,773,773,773,50
|
|
20250210,143500,211238958,774,774,774,774,0
|
|
20250210,143400,211238958,774,774,774,774,0
|
|
20250210,143300,211238958,774,773,774,773,108
|
|
20250210,143200,211155419,774,774,774,774,0
|
|
20250210,143100,211155419,774,774,774,774,0
|
|
20250210,143000,211155419,774,774,774,774,0
|
|
20250210,142900,211155419,774,774,774,774,0
|
|
20250210,142800,211155419,774,774,774,774,30
|
|
20250210,142700,211132199,774,774,774,774,776
|
|
20250210,142600,210531575,774,774,774,774,3
|
|
20250210,142500,210529253,774,774,774,774,5
|
|
20250210,142400,210525383,774,774,774,774,4
|
|
20250210,142300,210522287,774,774,774,773,1011
|
|
20250210,142200,209740773,774,774,774,774,15
|
|
20250210,142100,209729163,773,773,773,773,0
|
|
20250210,142000,209729163,773,773,773,773,0
|
|
20250210,141900,209729163,773,773,773,773,0
|
|
20250210,141800,209729163,773,774,774,773,544
|
|
20250210,141700,209308291,772,772,772,772,0
|
|
20250210,141600,209308291,772,772,772,772,0
|
|
20250210,141500,209308291,772,772,772,772,0
|
|
20250210,141400,209308291,772,772,772,772,10
|
|
20250210,141300,209300571,772,772,772,772,0
|
|
20250210,141200,209300571,772,772,772,772,270
|
|
20250210,141100,209092131,774,774,774,774,0
|
|
20250210,141000,209092131,774,774,774,774,1
|
|
20250210,140900,209091357,772,772,772,772,0
|
|
20250210,140800,209091357,772,772,772,772,0
|
|
20250210,140700,209091357,772,772,772,772,0
|
|
20250210,140600,209091357,772,772,772,772,0
|
|
20250210,140500,209091357,772,772,772,772,0
|
|
20250210,140400,209091357,772,772,772,772,0
|
|
20250210,140300,209091357,772,772,772,772,68
|
|
20250210,140200,209038861,771,771,771,771,0
|
|
20250210,140100,209038861,771,771,771,771,52
|
|
20250210,140000,208998769,774,774,774,774,2
|
|
20250210,135900,208997221,774,774,774,774,0
|
|
20250210,135800,208997221,774,774,774,774,0
|
|
20250210,135700,208997221,774,772,774,772,17
|
|
20250210,135600,208984087,772,772,772,772,0
|
|
20250210,135500,208984087,772,772,772,772,0
|
|
20250210,135400,208984087,772,772,772,772,525
|
|
20250210,135300,208578787,772,772,772,772,48
|
|
20250210,135200,208541731,772,772,772,772,0
|
|
20250210,135100,208541731,772,772,772,772,0
|
|
20250210,135000,208541731,772,774,774,772,1802
|
|
20250210,134900,207150583,774,774,774,774,0
|
|
20250210,134800,207150583,774,774,774,774,0
|
|
20250210,134700,207150583,774,774,774,774,0
|
|
20250210,134600,207150583,774,774,774,774,27
|
|
20250210,134500,207129685,774,774,774,774,0
|
|
20250210,134400,207129685,774,774,774,774,0
|
|
20250210,134300,207129685,774,774,774,774,0
|
|
20250210,134200,207129685,774,774,774,774,0
|
|
20250210,134100,207129685,774,774,774,774,5
|
|
20250210,134000,207125815,773,773,773,773,0
|
|
20250210,133900,207125815,773,773,773,773,0
|
|
20250210,133800,207125815,773,773,773,773,0
|
|
20250210,133700,207125815,773,773,773,773,1993
|
|
20250210,133600,205585226,773,773,773,773,0
|
|
20250210,133500,205585226,773,772,773,772,399
|
|
20250210,133400,205277193,771,771,771,771,0
|
|
20250210,133300,205277193,771,771,771,771,600
|
|
20250210,133200,204814593,772,772,772,772,5
|
|
20250210,133100,204810733,772,772,772,772,0
|
|
20250210,133000,204810733,772,772,772,772,0
|
|
20250210,132900,204810733,772,772,772,772,0
|
|
20250210,132800,204810733,772,773,773,772,123
|
|
20250210,132700,204715772,773,773,773,773,1
|
|
20250210,132600,204714999,773,773,773,773,0
|
|
20250210,132500,204714999,773,773,773,773,1
|
|
20250210,132400,204714226,770,770,770,770,0
|
|
20250210,132300,204714226,770,770,770,770,0
|
|
20250210,132200,204714226,770,770,770,770,0
|
|
20250210,132100,204714226,770,770,770,770,220
|
|
20250210,132000,204544826,770,770,770,770,0
|
|
20250210,131900,204544826,770,772,772,770,2538
|
|
20250210,131800,202585504,773,773,773,773,3
|
|
20250210,131700,202583185,772,772,772,772,0
|
|
20250210,131600,202583185,772,772,772,772,0
|
|
20250210,131500,202583185,772,772,772,772,0
|
|
20250210,131400,202583185,772,772,772,772,300
|
|
20250210,131300,202351585,772,773,773,772,12000
|
|
20250210,131200,193087522,774,774,774,774,3
|
|
20250210,131100,193085200,774,774,774,774,0
|
|
20250210,131000,193085200,774,774,774,774,11
|
|
20250210,130900,193076686,773,773,773,773,0
|
|
20250210,130800,193076686,773,773,773,773,0
|
|
20250210,130700,193076686,773,773,773,773,4044
|
|
20250210,130600,189950674,773,773,773,773,0
|
|
20250210,130500,189950674,773,773,773,773,10
|
|
20250210,130400,189942944,773,773,773,773,0
|
|
20250210,130300,189942944,773,773,773,773,397
|
|
20250210,130200,189636063,773,773,773,773,1
|
|
20250210,130100,189635290,773,773,773,773,140
|
|
20250210,130000,189527070,774,774,774,774,0
|
|
20250210,125900,189527070,774,774,774,774,0
|
|
20250210,125800,189527070,774,774,774,774,1
|
|
20250210,125700,189526296,773,773,773,773,0
|
|
20250210,125600,189526296,773,773,773,773,5897
|
|
20250210,125500,184967915,773,773,773,773,0
|
|
20250210,125400,184967915,773,773,773,773,0
|
|
20250210,125300,184967915,773,773,773,773,2
|
|
20250210,125200,184966369,773,773,773,773,0
|
|
20250210,125100,184966369,773,773,773,773,1
|
|
20250210,125000,184965596,772,772,772,772,2521
|
|
20250210,124900,183019384,772,772,772,772,0
|
|
20250210,124800,183019384,772,772,772,772,10
|
|
20250210,124700,183011664,772,772,772,772,10300
|
|
20250210,124600,175060064,772,772,772,771,1412
|
|
20250210,124500,173971399,772,772,772,772,2741
|
|
20250210,124400,171855347,773,773,773,773,0
|
|
20250210,124300,171855347,773,773,773,773,0
|
|
20250210,124200,171855347,773,773,773,773,0
|
|
20250210,124100,171855347,773,773,773,773,0
|
|
20250210,124000,171855347,773,773,773,773,0
|
|
20250210,123900,171855347,773,772,773,772,12
|
|
20250210,123800,171846072,773,773,773,773,0
|
|
20250210,123700,171846072,773,773,773,773,0
|
|
20250210,123600,171846072,773,773,773,773,0
|
|
20250210,123500,171846072,773,772,773,772,12
|
|
20250210,123400,171836797,771,771,771,771,300
|
|
20250210,123300,171605497,771,771,771,771,270
|
|
20250210,123200,171397327,771,771,771,771,3206
|
|
20250210,123100,168925501,771,771,771,771,100
|
|
20250210,123000,168848401,771,771,771,771,1849
|
|
20250210,122900,167422822,771,771,771,771,0
|
|
20250210,122800,167422822,771,773,773,771,57
|
|
20250210,122700,167378869,773,773,773,773,55
|
|
20250210,122600,167336354,773,773,773,773,0
|
|
20250210,122500,167336354,773,773,773,773,0
|
|
20250210,122400,167336354,773,773,773,773,600
|
|
20250210,122300,166872554,773,773,773,773,0
|
|
20250210,122200,166872554,773,773,773,773,50
|
|
20250210,122100,166833904,773,773,773,773,0
|
|
20250210,122000,166833904,773,773,773,773,382
|
|
20250210,121900,166538618,770,770,770,770,0
|
|
20250210,121800,166538618,770,770,770,770,115
|
|
20250210,121700,166450068,770,770,770,770,25
|
|
20250210,121600,166430818,771,773,773,771,117
|
|
20250210,121500,166340511,773,773,773,773,42
|
|
20250210,121400,166308045,772,772,772,772,133
|
|
20250210,121300,166205369,773,773,773,773,0
|
|
20250210,121200,166205369,773,773,773,773,0
|
|
20250210,121100,166205369,773,773,773,773,0
|
|
20250210,121000,166205369,773,773,773,773,1
|
|
20250210,120900,166204596,773,773,773,773,0
|
|
20250210,120800,166204596,773,773,773,773,2
|
|
20250210,120700,166203050,773,773,773,773,0
|
|
20250210,120600,166203050,773,773,773,773,14
|
|
20250210,120500,166192228,773,773,773,773,6
|
|
20250210,120400,166187590,773,773,773,773,0
|
|
20250210,120300,166187590,773,772,773,772,54
|
|
20250210,120200,166145863,773,773,773,773,0
|
|
20250210,120100,166145863,773,773,773,773,0
|
|
20250210,120000,166145863,773,773,773,773,0
|
|
20250210,115900,166145863,773,773,773,773,0
|
|
20250210,115800,166145863,773,773,773,773,4
|
|
20250210,115700,166142771,773,773,773,773,938
|
|
20250210,115600,165417697,771,774,774,771,1001
|
|
20250210,115500,164644426,774,774,774,774,1
|
|
20250210,115400,164643652,774,774,774,774,0
|
|
20250210,115300,164643652,774,774,774,774,0
|
|
20250210,115200,164643652,774,774,774,774,0
|
|
20250210,115100,164643652,774,774,774,774,0
|
|
20250210,115000,164643652,774,774,774,774,1
|
|
20250210,114900,164642878,774,774,774,774,12
|
|
20250210,114800,164633590,774,774,774,774,0
|
|
20250210,114700,164633590,774,774,774,774,0
|
|
20250210,114600,164633590,774,774,774,774,5
|
|
20250210,114500,164629720,769,774,774,769,425
|
|
20250210,114400,164301780,774,774,774,774,0
|
|
20250210,114300,164301780,774,774,774,774,94
|
|
20250210,114200,164229024,775,774,775,774,2200
|
|
20250210,114100,162526024,774,774,774,774,0
|
|
20250210,114000,162526024,774,769,774,769,3163
|
|
20250210,113900,160085181,769,769,769,769,687
|
|
20250210,113800,159556878,769,769,769,769,7
|
|
20250210,113700,159551495,769,769,769,769,0
|
|
20250210,113600,159551495,769,769,769,769,1
|
|
20250210,113500,159550726,768,768,768,768,0
|
|
20250210,113400,159550726,768,768,768,768,1301
|
|
20250210,113300,158551558,767,767,767,767,0
|
|
20250210,113200,158551558,767,767,767,767,2522
|
|
20250210,113100,156617184,767,765,767,765,7100
|
|
20250210,113000,151177596,765,765,765,765,0
|
|
20250210,112900,151177596,765,765,765,765,10
|
|
20250210,112800,151169946,765,763,765,763,28
|
|
20250210,112700,151148578,763,763,763,763,0
|
|
20250210,112600,151148578,763,763,763,763,0
|
|
20250210,112500,151148578,763,763,763,763,0
|
|
20250210,112400,151148578,763,763,763,763,21
|
|
20250210,112300,151132555,763,763,763,763,0
|
|
20250210,112200,151132555,763,763,763,763,26
|
|
20250210,112100,151112717,763,763,763,763,1
|
|
20250210,112000,151111954,763,763,763,763,3021
|
|
20250210,111900,148806931,763,763,763,763,0
|
|
20250210,111800,148806931,763,763,763,763,0
|
|
20250210,111700,148806931,763,763,763,763,0
|
|
20250210,111600,148806931,763,763,763,763,222
|
|
20250210,111500,148637545,763,763,763,763,75
|
|
20250210,111400,148580320,761,762,762,761,129
|
|
20250210,111300,148482061,763,763,763,763,2
|
|
20250210,111200,148480535,761,763,763,761,2851
|
|
20250210,111100,146309221,763,763,763,763,0
|
|
20250210,111000,146309221,763,763,763,763,12
|
|
20250210,110900,146300065,765,765,765,765,101
|
|
20250210,110800,146222800,766,763,766,763,3001
|
|
20250210,110700,143933034,766,766,766,766,51
|
|
20250210,110600,143893968,766,764,766,764,3711
|
|
20250210,110500,141058564,766,765,766,765,236
|
|
20250210,110400,140878023,765,765,765,765,1
|
|
20250210,110300,140877258,765,765,765,765,0
|
|
20250210,110200,140877258,765,765,765,765,0
|
|
20250210,110100,140877258,765,765,765,765,1
|
|
20250210,110000,140876493,760,764,764,760,1861
|
|
20250210,105900,139459803,765,765,765,765,0
|
|
20250210,105800,139459803,765,765,765,765,5
|
|
20250210,105700,139455978,765,765,765,765,4
|
|
20250210,105600,139452918,765,765,765,765,20
|
|
20250210,105500,139437618,765,765,765,764,50
|
|
20250210,105400,139399388,764,764,764,764,0
|
|
20250210,105300,139399388,764,764,764,764,1
|
|
20250210,105200,139398624,764,764,764,764,0
|
|
20250210,105100,139398624,764,765,765,764,1830
|
|
20250210,105000,138000189,765,765,765,765,105
|
|
20250210,104900,137919864,766,766,766,766,0
|
|
20250210,104800,137919864,766,765,766,765,652
|
|
20250210,104700,137420683,766,766,766,766,1010
|
|
20250210,104600,136647023,766,765,766,765,1669
|
|
20250210,104500,135369438,765,765,765,765,950
|
|
20250210,104400,134642688,765,764,765,764,5010
|
|
20250210,104300,130815038,764,764,764,764,0
|
|
20250210,104200,130815038,764,764,764,764,0
|
|
20250210,104100,130815038,764,764,764,764,37
|
|
20250210,104000,130786770,764,764,764,764,0
|
|
20250210,103900,130786770,764,764,764,764,1
|
|
20250210,103800,130786006,760,760,760,760,0
|
|
20250210,103700,130786006,760,764,764,760,5001
|
|
20250210,103600,126982355,764,763,764,763,1698
|
|
20250210,103500,125685475,763,763,763,763,530
|
|
20250210,103400,125281085,763,763,763,763,2
|
|
20250210,103300,125279559,763,763,763,763,0
|
|
20250210,103200,125279559,763,763,763,763,0
|
|
20250210,103100,125279559,763,763,763,763,44
|
|
20250210,103000,125245987,763,763,763,763,0
|
|
20250210,102900,125245987,763,763,763,763,6
|
|
20250210,102800,125241409,763,763,763,763,100
|
|
20250210,102700,125165109,763,763,763,763,2
|
|
20250210,102600,125163583,763,763,763,763,12
|
|
20250210,102500,125154427,763,763,763,763,157
|
|
20250210,102400,125034636,763,763,763,763,10
|
|
20250210,102300,125027006,763,760,763,760,726
|
|
20250210,102200,124475234,760,762,762,760,9451
|
|
20250210,102100,117292228,762,763,763,762,14
|
|
20250210,102000,117281553,763,764,764,763,88
|
|
20250210,101900,117214405,764,764,764,763,244
|
|
20250210,101800,117028229,764,764,764,764,0
|
|
20250210,101700,117028229,764,765,765,764,69
|
|
20250210,101600,116975480,765,764,765,764,611
|
|
20250210,101500,116508175,765,765,765,764,1151
|
|
20250210,101400,115627700,765,765,765,758,21343
|
|
20250210,101300,99415638,765,765,765,765,10
|
|
20250210,101200,99407988,765,765,765,765,65
|
|
20250210,101100,99358263,763,764,765,763,2135
|
|
20250210,101000,97728071,764,763,764,763,3755
|
|
20250210,100900,94862758,763,763,763,763,1
|
|
20250210,100800,94861995,763,763,763,763,6
|
|
20250210,100700,94857417,762,762,762,762,1872
|
|
20250210,100600,93430953,762,763,763,762,9
|
|
20250210,100500,93424093,760,762,763,760,23
|
|
20250210,100400,93406576,762,762,762,762,9
|
|
20250210,100300,93399718,762,760,762,760,5767
|
|
20250210,100200,89010803,760,759,761,759,3949
|
|
20250210,100100,86013240,760,760,761,760,74
|
|
20250210,100000,85956999,760,760,760,760,93
|
|
20250210,095900,85886319,760,760,760,760,15
|
|
20250210,095800,85874919,760,760,760,760,13
|
|
20250210,095700,85865039,760,760,760,760,5
|
|
20250210,095600,85861239,760,760,760,759,141
|
|
20250210,095500,85754094,760,760,760,760,0
|
|
20250210,095400,85754094,760,759,760,759,11
|
|
20250210,095300,85745742,761,760,762,759,64
|
|
20250210,095200,85697101,760,763,763,760,205
|
|
20250210,095100,85540911,761,763,763,758,1615
|
|
20250210,095000,84315148,763,763,763,758,3214
|
|
20250210,094900,81878561,759,759,759,759,779
|
|
20250210,094800,81287300,758,760,760,758,2300
|
|
20250210,094700,79541900,763,763,763,760,2226
|
|
20250210,094600,77846657,763,763,763,763,0
|
|
20250210,094500,77846657,763,758,763,758,3227
|
|
20250210,094400,75399622,762,762,762,759,803
|
|
20250210,094300,74790136,763,762,763,762,801
|
|
20250210,094200,74178974,757,757,757,757,2026
|
|
20250210,094100,72645292,763,763,763,763,2
|
|
20250210,094000,72643766,758,763,763,758,1841
|
|
20250210,093900,71248248,760,763,763,760,139
|
|
20250210,093800,71142602,760,757,760,757,255
|
|
20250210,093700,70949552,757,763,763,757,5772
|
|
20250210,093600,66576272,763,757,763,757,1627
|
|
20250210,093500,65338567,762,759,762,756,7690
|
|
20250210,093400,59512277,759,764,764,759,2
|
|
20250210,093300,59510754,759,760,760,759,19690
|
|
20250210,093200,44555823,764,761,764,761,3463
|
|
20250210,093100,41919691,764,764,764,764,501
|
|
20250210,093000,41536927,764,763,764,763,141
|
|
20250210,092900,41429328,761,763,763,761,1425
|
|
20250210,092800,40344183,763,762,763,762,1420
|
|
20250210,092700,39262126,764,764,764,764,0
|
|
20250210,092600,39262126,764,764,764,764,21
|
|
20250210,092500,39246082,764,764,764,764,6006
|
|
20250210,092400,34657498,765,765,765,765,159
|
|
20250210,092300,34535863,768,768,768,768,2
|
|
20250210,092200,34534327,768,769,770,768,130
|
|
20250210,092100,34434238,765,765,765,765,7
|
|
20250210,092000,34428883,769,770,770,769,33
|
|
20250210,091900,34403476,770,770,770,770,1
|
|
20250210,091800,34402706,770,770,770,770,34
|
|
20250210,091700,34376526,770,776,776,768,3236
|
|
20250210,091600,31886992,776,765,776,765,8085
|
|
20250210,091500,25694324,764,764,764,764,666
|
|
20250210,091400,25185500,761,764,764,761,406
|
|
20250210,091300,24876504,765,765,765,765,0
|
|
20250210,091200,24876504,765,765,765,765,2
|
|
20250210,091100,24874974,759,759,759,759,0
|
|
20250210,091000,24874974,759,765,765,759,6180
|
|
20250210,090900,20170004,765,765,765,765,200
|
|
20250210,090800,20017004,765,766,766,760,4446
|
|
20250210,090700,16633390,766,762,766,761,773
|
|
20250210,090600,16044962,762,763,763,762,1431
|
|
20250210,090500,14954525,763,766,766,763,2917
|
|
20250210,090400,12722603,766,763,766,762,1625
|
|
20250210,090300,11480465,766,768,768,766,10
|
|
20250210,090200,11472801,768,778,778,762,2550
|
|
20250210,090100,9523823,778,772,778,768,7218
|
|
20250210,090000,3977499,772,782,782,772,5141
|