608 lines
26 KiB
CSV
608 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,190500,235085445,774,774,774,774,319
|
|
20250211,190400,235085445,774,774,774,774,0
|
|
20250211,190300,235085445,774,774,774,774,0
|
|
20250211,190200,235085445,774,774,774,774,0
|
|
20250211,190100,235085445,774,774,774,774,0
|
|
20250211,190000,235085445,774,774,774,774,0
|
|
20250211,185900,235085445,774,774,774,774,0
|
|
20250211,185800,235085445,774,774,774,774,0
|
|
20250211,185700,235085445,774,774,774,774,0
|
|
20250211,185600,235085445,774,774,774,774,0
|
|
20250211,185500,235085445,774,774,774,774,0
|
|
20250211,185400,235085445,774,774,774,774,0
|
|
20250211,185300,235085445,774,774,774,774,0
|
|
20250211,185200,235085445,774,774,774,774,0
|
|
20250211,185100,235085445,774,774,774,774,0
|
|
20250211,185000,235085445,774,774,774,774,0
|
|
20250211,184900,235085445,774,774,774,774,0
|
|
20250211,184800,235085445,774,774,774,774,0
|
|
20250211,184700,235085445,774,774,774,774,0
|
|
20250211,184600,235085445,774,774,774,774,0
|
|
20250211,184500,235085445,774,774,774,774,0
|
|
20250211,184400,235085445,774,774,774,774,0
|
|
20250211,184300,235085445,774,774,774,774,0
|
|
20250211,184200,235085445,774,774,774,774,0
|
|
20250211,184100,235085445,774,774,774,774,0
|
|
20250211,184000,235085445,774,774,774,774,0
|
|
20250211,183900,235085445,774,774,774,774,0
|
|
20250211,183800,235085445,774,774,774,774,0
|
|
20250211,183700,235085445,774,774,774,774,0
|
|
20250211,183600,235085445,774,774,774,774,0
|
|
20250211,183500,235085445,774,774,774,774,319
|
|
20250211,183400,235085445,774,774,774,774,0
|
|
20250211,183300,235085445,774,774,774,774,0
|
|
20250211,183200,235085445,774,774,774,774,0
|
|
20250211,183100,235085445,774,774,774,774,0
|
|
20250211,183000,235085445,774,774,774,774,0
|
|
20250211,182900,235085445,774,774,774,774,0
|
|
20250211,182800,235085445,774,774,774,774,0
|
|
20250211,182700,235085445,774,774,774,774,0
|
|
20250211,182600,235085445,774,774,774,774,0
|
|
20250211,182500,235085445,774,774,774,774,0
|
|
20250211,182400,235085445,774,774,774,774,0
|
|
20250211,182300,235085445,774,774,774,774,0
|
|
20250211,182200,235085445,774,774,774,774,0
|
|
20250211,182100,235085445,774,774,774,774,0
|
|
20250211,182000,235085445,774,774,774,774,0
|
|
20250211,181900,235085445,774,774,774,774,0
|
|
20250211,181800,235085445,774,774,774,774,0
|
|
20250211,181700,235085445,774,774,774,774,0
|
|
20250211,181600,235085445,774,774,774,774,0
|
|
20250211,181500,235085445,774,774,774,774,0
|
|
20250211,181400,235085445,774,774,774,774,0
|
|
20250211,181300,235085445,774,774,774,774,0
|
|
20250211,181200,235085445,774,774,774,774,0
|
|
20250211,181100,235085445,774,774,774,774,0
|
|
20250211,181000,235085445,774,774,774,774,0
|
|
20250211,180900,235085445,774,774,774,774,0
|
|
20250211,180800,235085445,774,774,774,774,0
|
|
20250211,180700,235085445,774,774,774,774,0
|
|
20250211,180600,235085445,774,774,774,774,0
|
|
20250211,180500,235085445,774,774,774,774,319
|
|
20250211,180400,235085445,774,774,774,774,0
|
|
20250211,180300,235085445,774,774,774,774,0
|
|
20250211,180200,235085445,774,774,774,774,0
|
|
20250211,180100,235085445,774,774,774,774,0
|
|
20250211,180000,235085445,774,774,774,774,0
|
|
20250211,175900,235085445,774,774,774,774,0
|
|
20250211,175800,235085445,774,774,774,774,0
|
|
20250211,175700,235085445,774,774,774,774,0
|
|
20250211,175600,235085445,774,774,774,774,0
|
|
20250211,175500,235085445,774,774,774,774,0
|
|
20250211,175400,235085445,774,774,774,774,0
|
|
20250211,175300,235085445,774,774,774,774,0
|
|
20250211,175200,235085445,774,774,774,774,0
|
|
20250211,175100,235085445,774,774,774,774,0
|
|
20250211,175000,235085445,774,774,774,774,0
|
|
20250211,174900,235085445,774,774,774,774,0
|
|
20250211,174800,235085445,774,774,774,774,0
|
|
20250211,174700,235085445,774,774,774,774,0
|
|
20250211,174600,235085445,774,774,774,774,0
|
|
20250211,174500,235085445,774,774,774,774,0
|
|
20250211,174400,235085445,774,774,774,774,0
|
|
20250211,174300,235085445,774,774,774,774,0
|
|
20250211,174200,235085445,774,774,774,774,0
|
|
20250211,174100,235085445,774,774,774,774,0
|
|
20250211,174000,235085445,774,774,774,774,0
|
|
20250211,173900,235085445,774,774,774,774,0
|
|
20250211,173800,235085445,774,774,774,774,0
|
|
20250211,173700,235085445,774,774,774,774,0
|
|
20250211,173600,235085445,774,774,774,774,0
|
|
20250211,173500,235085445,774,774,774,774,319
|
|
20250211,173400,235085445,774,774,774,774,0
|
|
20250211,173300,235085445,774,774,774,774,0
|
|
20250211,173200,235085445,774,774,774,774,0
|
|
20250211,173100,235085445,774,774,774,774,0
|
|
20250211,173000,235085445,774,774,774,774,0
|
|
20250211,172900,235085445,774,774,774,774,0
|
|
20250211,172800,235085445,774,774,774,774,0
|
|
20250211,172700,235085445,774,774,774,774,0
|
|
20250211,172600,235085445,774,774,774,774,0
|
|
20250211,172500,235085445,774,774,774,774,0
|
|
20250211,172400,235085445,774,774,774,774,0
|
|
20250211,172300,235085445,774,774,774,774,0
|
|
20250211,172200,235085445,774,774,774,774,0
|
|
20250211,172100,235085445,774,774,774,774,0
|
|
20250211,172000,235085445,774,774,774,774,0
|
|
20250211,171900,235085445,774,774,774,774,0
|
|
20250211,171800,235085445,774,774,774,774,0
|
|
20250211,171700,235085445,774,774,774,774,0
|
|
20250211,171600,235085445,774,774,774,774,0
|
|
20250211,171500,235085445,774,774,774,774,0
|
|
20250211,171400,235085445,774,774,774,774,0
|
|
20250211,171300,235085445,774,774,774,774,0
|
|
20250211,171200,235085445,774,774,774,774,0
|
|
20250211,171100,235085445,774,774,774,774,0
|
|
20250211,171000,235085445,774,774,774,774,0
|
|
20250211,170900,235085445,774,774,774,774,0
|
|
20250211,170800,235085445,774,774,774,774,0
|
|
20250211,170700,235085445,774,774,774,774,0
|
|
20250211,170600,235085445,774,774,774,774,0
|
|
20250211,170500,235085445,774,774,774,774,319
|
|
20250211,170400,235085445,774,774,774,774,0
|
|
20250211,170300,235085445,774,774,774,774,0
|
|
20250211,170200,235085445,774,774,774,774,0
|
|
20250211,170100,235085445,774,774,774,774,0
|
|
20250211,170000,235085445,774,774,774,774,0
|
|
20250211,165900,235085445,774,774,774,774,0
|
|
20250211,165800,235085445,774,774,774,774,0
|
|
20250211,165700,235085445,774,774,774,774,0
|
|
20250211,165600,235085445,774,774,774,774,0
|
|
20250211,165500,235085445,774,774,774,774,0
|
|
20250211,165400,235085445,774,774,774,774,0
|
|
20250211,165300,235085445,774,774,774,774,0
|
|
20250211,165200,235085445,774,774,774,774,0
|
|
20250211,165100,235085445,774,774,774,774,0
|
|
20250211,165000,235085445,774,774,774,774,0
|
|
20250211,164900,235085445,774,774,774,774,0
|
|
20250211,164800,235085445,774,774,774,774,0
|
|
20250211,164700,235085445,774,774,774,774,0
|
|
20250211,164600,235085445,774,774,774,774,0
|
|
20250211,164500,235085445,774,774,774,774,0
|
|
20250211,164400,235085445,774,774,774,774,0
|
|
20250211,164300,235085445,774,774,774,774,0
|
|
20250211,164200,235085445,774,774,774,774,0
|
|
20250211,164100,235085445,774,774,774,774,0
|
|
20250211,164000,235085445,774,774,774,774,0
|
|
20250211,163900,235085445,774,774,774,774,0
|
|
20250211,163800,235085445,774,774,774,774,0
|
|
20250211,163700,235085445,774,774,774,774,0
|
|
20250211,163600,235085445,774,774,774,774,0
|
|
20250211,163500,235085445,774,774,774,774,319
|
|
20250211,163400,235085445,774,774,774,774,0
|
|
20250211,163300,235085445,774,774,774,774,0
|
|
20250211,163200,235085445,774,774,774,774,0
|
|
20250211,163100,235085445,774,774,774,774,0
|
|
20250211,163000,235085445,774,774,774,774,0
|
|
20250211,162900,235085445,774,774,774,774,0
|
|
20250211,162800,235085445,774,774,774,774,0
|
|
20250211,162700,235085445,774,774,774,774,0
|
|
20250211,162600,235085445,774,774,774,774,0
|
|
20250211,162500,235085445,774,774,774,774,0
|
|
20250211,162400,235085445,774,774,774,774,0
|
|
20250211,162300,235085445,774,774,774,774,0
|
|
20250211,162200,235085445,774,774,774,774,0
|
|
20250211,162100,235085445,774,774,774,774,0
|
|
20250211,162000,235085445,774,774,774,774,0
|
|
20250211,161900,235085445,774,774,774,774,0
|
|
20250211,161800,235085445,774,774,774,774,0
|
|
20250211,161700,235085445,774,774,774,774,0
|
|
20250211,161600,235085445,774,774,774,774,0
|
|
20250211,161500,235085445,774,774,774,774,0
|
|
20250211,161400,235085445,774,774,774,774,0
|
|
20250211,161300,235085445,774,774,774,774,0
|
|
20250211,161200,235085445,774,774,774,774,0
|
|
20250211,161100,235085445,774,774,774,774,0
|
|
20250211,161000,235085445,774,774,774,774,0
|
|
20250211,160900,235085445,774,774,774,774,0
|
|
20250211,160800,235085445,774,774,774,774,0
|
|
20250211,160700,235085445,774,774,774,774,0
|
|
20250211,160600,235085445,774,774,774,774,0
|
|
20250211,160500,235085445,774,774,774,774,319
|
|
20250211,160400,235085445,774,774,774,774,0
|
|
20250211,160300,235085445,774,774,774,774,0
|
|
20250211,160200,235085445,774,774,774,774,0
|
|
20250211,160100,235085445,774,774,774,774,0
|
|
20250211,160000,235085445,774,774,774,774,0
|
|
20250211,155900,235085445,774,774,774,774,0
|
|
20250211,155800,235085445,774,774,774,774,0
|
|
20250211,155700,235085445,774,774,774,774,0
|
|
20250211,155600,235085445,774,774,774,774,0
|
|
20250211,155500,235085445,774,774,774,774,0
|
|
20250211,155400,235085445,774,774,774,774,0
|
|
20250211,155300,235085445,774,774,774,774,0
|
|
20250211,155200,235085445,774,774,774,774,0
|
|
20250211,155100,235085445,774,774,774,774,0
|
|
20250211,155000,235085445,774,774,774,774,0
|
|
20250211,154900,235085445,774,774,774,774,0
|
|
20250211,154800,235085445,774,774,774,774,0
|
|
20250211,154700,235085445,774,774,774,774,0
|
|
20250211,154600,235085445,774,774,774,774,0
|
|
20250211,154500,235085445,774,774,774,774,0
|
|
20250211,154400,235085445,774,774,774,774,0
|
|
20250211,154300,235085445,774,774,774,774,0
|
|
20250211,154200,235085445,774,774,774,774,0
|
|
20250211,154100,235085445,774,774,774,774,0
|
|
20250211,154000,235085445,774,774,774,774,0
|
|
20250211,153900,235085445,774,774,774,774,0
|
|
20250211,153800,235085445,774,774,774,774,0
|
|
20250211,153700,235085445,774,774,774,774,0
|
|
20250211,153600,235085445,774,774,774,774,0
|
|
20250211,153500,235085445,774,774,774,774,319
|
|
20250211,153400,235085445,774,774,774,774,0
|
|
20250211,153300,235085445,774,774,774,774,0
|
|
20250211,153200,235085445,774,774,774,774,0
|
|
20250211,153100,235085445,774,774,774,774,0
|
|
20250211,153000,235085445,774,774,774,774,319
|
|
20250211,152900,234838539,774,774,774,774,0
|
|
20250211,152800,234838539,774,774,774,774,0
|
|
20250211,152700,234838539,774,774,774,774,0
|
|
20250211,152600,234838539,774,774,774,774,0
|
|
20250211,152500,234838539,774,774,774,774,0
|
|
20250211,152400,234838539,774,774,774,774,0
|
|
20250211,152300,234838539,774,774,774,774,0
|
|
20250211,152200,234838539,774,774,774,774,0
|
|
20250211,152100,234838539,774,774,774,774,0
|
|
20250211,152000,234838539,774,774,774,774,0
|
|
20250211,151900,234838539,774,775,775,773,129
|
|
20250211,151800,234738634,773,773,773,773,0
|
|
20250211,151700,234738634,773,775,775,773,231
|
|
20250211,151600,234559711,775,775,775,775,0
|
|
20250211,151500,234559711,775,773,775,773,1150
|
|
20250211,151400,233670361,775,775,775,775,15
|
|
20250211,151300,233658736,775,775,775,775,33
|
|
20250211,151200,233633161,773,773,773,773,1037
|
|
20250211,151100,232831560,773,773,773,773,0
|
|
20250211,151000,232831560,773,774,774,772,2346
|
|
20250211,150900,231020210,775,775,775,774,21
|
|
20250211,150800,231003945,775,775,775,775,0
|
|
20250211,150700,231003945,775,775,775,775,3
|
|
20250211,150600,231001620,775,775,775,775,0
|
|
20250211,150500,231001620,775,775,775,775,0
|
|
20250211,150400,231001620,775,775,775,775,0
|
|
20250211,150300,231001620,775,775,775,775,0
|
|
20250211,150200,231001620,775,775,775,775,0
|
|
20250211,150100,231001620,775,775,775,775,1
|
|
20250211,150000,231000845,771,771,771,771,0
|
|
20250211,145900,231000845,771,771,771,771,0
|
|
20250211,145800,231000845,771,772,772,771,1367
|
|
20250211,145700,229946878,775,775,775,775,223
|
|
20250211,145600,229774053,775,775,775,775,91
|
|
20250211,145500,229703528,776,775,776,775,101
|
|
20250211,145400,229625252,777,777,777,777,0
|
|
20250211,145300,229625252,777,772,777,772,11
|
|
20250211,145200,229616755,777,777,777,777,0
|
|
20250211,145100,229616755,777,777,777,777,0
|
|
20250211,145000,229616755,777,777,777,777,0
|
|
20250211,144900,229616755,777,777,777,777,2
|
|
20250211,144800,229615201,777,777,777,777,0
|
|
20250211,144700,229615201,777,777,777,777,0
|
|
20250211,144600,229615201,777,777,777,777,0
|
|
20250211,144500,229615201,777,776,777,776,3669
|
|
20250211,144400,226767768,776,772,776,771,7325
|
|
20250211,144300,221119838,773,773,773,773,82
|
|
20250211,144200,221056452,773,773,773,773,21
|
|
20250211,144100,221040219,774,774,774,774,0
|
|
20250211,144000,221040219,774,774,774,774,7
|
|
20250211,143900,221034801,776,776,776,776,800
|
|
20250211,143800,220414001,776,776,776,776,0
|
|
20250211,143700,220414001,776,776,776,776,0
|
|
20250211,143600,220414001,776,776,776,776,0
|
|
20250211,143500,220414001,776,776,776,776,0
|
|
20250211,143400,220414001,776,776,776,776,0
|
|
20250211,143300,220414001,776,776,776,776,142
|
|
20250211,143200,220303809,775,775,775,775,500
|
|
20250211,143100,219916309,775,775,775,775,419
|
|
20250211,143000,219591584,776,776,776,776,0
|
|
20250211,142900,219591584,776,776,776,776,4
|
|
20250211,142800,219588480,776,776,776,776,0
|
|
20250211,142700,219588480,776,776,776,776,0
|
|
20250211,142600,219588480,776,776,776,776,0
|
|
20250211,142500,219588480,776,776,776,776,0
|
|
20250211,142400,219588480,776,776,776,776,500
|
|
20250211,142300,219200480,776,776,776,776,0
|
|
20250211,142200,219200480,776,776,776,776,103
|
|
20250211,142100,219120552,776,776,776,776,387
|
|
20250211,142000,218820240,776,775,776,775,10
|
|
20250211,141900,218812486,776,776,776,776,0
|
|
20250211,141800,218812486,776,776,776,776,0
|
|
20250211,141700,218812486,776,776,776,776,0
|
|
20250211,141600,218812486,776,776,776,776,50
|
|
20250211,141500,218773686,776,776,776,776,6
|
|
20250211,141400,218769030,776,774,776,774,481
|
|
20250211,141300,218396734,774,774,774,774,0
|
|
20250211,141200,218396734,774,774,774,774,0
|
|
20250211,141100,218396734,774,774,774,774,0
|
|
20250211,141000,218396734,774,774,774,774,342
|
|
20250211,140900,218132026,774,774,774,774,10000
|
|
20250211,140800,210392026,771,772,772,771,200
|
|
20250211,140700,210237782,774,774,774,774,645
|
|
20250211,140600,209738552,774,774,774,774,10
|
|
20250211,140500,209730812,774,774,774,774,3
|
|
20250211,140400,209728490,774,774,774,774,0
|
|
20250211,140300,209728490,774,774,774,774,1
|
|
20250211,140200,209727716,771,771,771,771,0
|
|
20250211,140100,209727716,771,771,771,771,0
|
|
20250211,140000,209727716,771,771,771,771,0
|
|
20250211,135900,209727716,771,771,771,771,0
|
|
20250211,135800,209727716,771,771,771,771,49
|
|
20250211,135700,209689937,771,771,771,771,315
|
|
20250211,135600,209447072,774,774,774,774,0
|
|
20250211,135500,209447072,774,774,774,774,5
|
|
20250211,135400,209443202,774,774,774,774,0
|
|
20250211,135300,209443202,774,774,774,774,1
|
|
20250211,135200,209442428,770,770,770,770,0
|
|
20250211,135100,209442428,770,773,774,770,7902
|
|
20250211,135000,203353171,773,774,774,773,6
|
|
20250211,134900,203348530,772,772,772,772,0
|
|
20250211,134800,203348530,772,772,772,772,1005
|
|
20250211,134700,202572670,774,774,774,774,0
|
|
20250211,134600,202572670,774,774,774,774,0
|
|
20250211,134500,202572670,774,774,774,774,0
|
|
20250211,134400,202572670,774,774,774,774,0
|
|
20250211,134300,202572670,774,774,774,774,0
|
|
20250211,134200,202572670,774,774,774,774,0
|
|
20250211,134100,202572670,774,774,774,774,3
|
|
20250211,134000,202570348,773,773,773,773,27
|
|
20250211,133900,202549477,773,773,773,773,12
|
|
20250211,133800,202540201,773,773,773,773,361
|
|
20250211,133700,202261148,773,773,773,773,0
|
|
20250211,133600,202261148,773,773,773,773,0
|
|
20250211,133500,202261148,773,773,773,773,0
|
|
20250211,133400,202261148,773,773,773,773,1206
|
|
20250211,133300,201328910,773,773,773,773,0
|
|
20250211,133200,201328910,773,773,773,773,0
|
|
20250211,133100,201328910,773,773,773,773,754
|
|
20250211,133000,200746068,774,774,774,774,951
|
|
20250211,132900,200009994,773,773,773,773,0
|
|
20250211,132800,200009994,773,773,773,773,11464
|
|
20250211,132700,191148322,774,774,774,774,2
|
|
20250211,132600,191146774,774,774,774,774,0
|
|
20250211,132500,191146774,774,774,774,774,1
|
|
20250211,132400,191146000,776,776,776,776,1
|
|
20250211,132300,191145224,774,774,774,774,0
|
|
20250211,132200,191145224,774,775,775,774,213
|
|
20250211,132100,190980359,775,775,776,775,64
|
|
20250211,132000,190930754,773,773,773,773,0
|
|
20250211,131900,190930754,773,773,773,773,0
|
|
20250211,131800,190930754,773,773,773,773,0
|
|
20250211,131700,190930754,773,773,773,773,0
|
|
20250211,131600,190930754,773,773,773,773,0
|
|
20250211,131500,190930754,773,773,773,773,0
|
|
20250211,131400,190930754,773,773,773,773,0
|
|
20250211,131300,190930754,773,773,773,773,0
|
|
20250211,131200,190930754,773,773,773,773,0
|
|
20250211,131100,190930754,773,773,773,773,0
|
|
20250211,131000,190930754,773,774,774,773,650
|
|
20250211,130900,190428289,774,774,774,774,0
|
|
20250211,130800,190428289,774,774,774,774,0
|
|
20250211,130700,190428289,774,774,774,774,0
|
|
20250211,130600,190428289,774,774,774,774,0
|
|
20250211,130500,190428289,774,774,774,774,503
|
|
20250211,130400,190038967,775,775,775,775,150
|
|
20250211,130300,189922717,775,775,775,775,200
|
|
20250211,130200,189767717,775,775,775,775,0
|
|
20250211,130100,189767717,775,775,775,775,300
|
|
20250211,130000,189535217,775,775,775,775,0
|
|
20250211,125900,189535217,775,775,775,775,0
|
|
20250211,125800,189535217,775,775,775,775,0
|
|
20250211,125700,189535217,775,775,775,775,0
|
|
20250211,125600,189535217,775,775,775,775,500
|
|
20250211,125500,189147717,775,775,775,775,500
|
|
20250211,125400,188760217,776,776,776,776,0
|
|
20250211,125300,188760217,776,776,776,776,0
|
|
20250211,125200,188760217,776,776,776,776,0
|
|
20250211,125100,188760217,776,776,776,776,0
|
|
20250211,125000,188760217,776,775,776,775,887
|
|
20250211,124900,188072787,775,775,775,775,1500
|
|
20250211,124800,186910287,776,776,776,776,0
|
|
20250211,124700,186910287,776,776,776,776,0
|
|
20250211,124600,186910287,776,776,776,776,1
|
|
20250211,124500,186909511,776,776,776,776,0
|
|
20250211,124400,186909511,776,776,776,776,50
|
|
20250211,124300,186870711,775,775,775,775,1619
|
|
20250211,124200,185615986,775,775,775,775,0
|
|
20250211,124100,185615986,775,775,775,775,0
|
|
20250211,124000,185615986,775,775,775,775,0
|
|
20250211,123900,185615986,775,775,775,775,5
|
|
20250211,123800,185612111,774,774,774,774,0
|
|
20250211,123700,185612111,774,774,774,774,790
|
|
20250211,123600,185000651,774,774,774,774,100
|
|
20250211,123500,184923251,773,773,773,773,2574
|
|
20250211,123400,182933549,773,773,773,773,0
|
|
20250211,123300,182933549,773,773,773,773,2900
|
|
20250211,123200,180691849,773,773,773,773,1085
|
|
20250211,123100,179853144,774,774,774,774,3619
|
|
20250211,123000,177052038,774,774,774,774,0
|
|
20250211,122900,177052038,774,774,774,774,500
|
|
20250211,122800,176665038,774,774,774,774,0
|
|
20250211,122700,176665038,774,774,774,774,61
|
|
20250211,122600,176617824,774,774,774,774,0
|
|
20250211,122500,176617824,774,774,774,774,0
|
|
20250211,122400,176617824,774,774,774,774,1
|
|
20250211,122300,176617050,775,775,775,775,93
|
|
20250211,122200,176544975,775,775,775,775,0
|
|
20250211,122100,176544975,775,775,775,775,5
|
|
20250211,122000,176541100,775,775,775,775,0
|
|
20250211,121900,176541100,775,775,775,775,0
|
|
20250211,121800,176541100,775,775,775,775,0
|
|
20250211,121700,176541100,775,775,775,775,6
|
|
20250211,121600,176536450,775,775,775,775,210
|
|
20250211,121500,176373700,775,775,775,775,0
|
|
20250211,121400,176373700,775,775,775,775,0
|
|
20250211,121300,176373700,775,774,775,774,4
|
|
20250211,121200,176370603,773,773,773,773,919
|
|
20250211,121100,175660216,773,774,774,773,86
|
|
20250211,121000,175593726,774,774,774,774,100
|
|
20250211,120900,175516326,774,774,774,774,1
|
|
20250211,120800,175515552,774,774,774,774,20
|
|
20250211,120700,175500072,774,774,774,774,0
|
|
20250211,120600,175500072,774,774,774,774,188
|
|
20250211,120500,175354560,775,775,775,775,1
|
|
20250211,120400,175353785,773,773,773,773,0
|
|
20250211,120300,175353785,773,773,773,773,0
|
|
20250211,120200,175353785,773,773,773,773,0
|
|
20250211,120100,175353785,773,773,773,773,0
|
|
20250211,120000,175353785,773,773,773,773,1900
|
|
20250211,115900,173885085,775,775,775,775,0
|
|
20250211,115800,173885085,775,775,775,775,20
|
|
20250211,115700,173869585,773,773,773,773,100
|
|
20250211,115600,173792285,773,773,773,773,0
|
|
20250211,115500,173792285,773,773,773,773,499
|
|
20250211,115400,173406558,773,773,773,773,0
|
|
20250211,115300,173406558,773,773,773,773,0
|
|
20250211,115200,173406558,773,773,773,773,0
|
|
20250211,115100,173406558,773,773,773,773,549
|
|
20250211,115000,172982181,773,773,773,773,0
|
|
20250211,114900,172982181,773,773,773,773,41
|
|
20250211,114800,172950488,773,773,773,773,1
|
|
20250211,114700,172949715,773,772,773,772,114
|
|
20250211,114600,172861706,772,772,772,772,26
|
|
20250211,114500,172841634,772,772,772,772,0
|
|
20250211,114400,172841634,772,772,772,772,0
|
|
20250211,114300,172841634,772,772,772,772,240
|
|
20250211,114200,172656354,772,772,772,772,203
|
|
20250211,114100,172499638,772,772,772,772,163
|
|
20250211,114000,172373802,772,772,772,772,77
|
|
20250211,113900,172314358,773,773,773,773,74
|
|
20250211,113800,172257156,773,773,773,773,188
|
|
20250211,113700,172111832,770,770,770,770,0
|
|
20250211,113600,172111832,770,770,770,770,274
|
|
20250211,113500,171900852,770,770,770,770,0
|
|
20250211,113400,171900852,770,770,770,770,0
|
|
20250211,113300,171900852,770,770,770,770,500
|
|
20250211,113200,171515852,773,773,773,773,101
|
|
20250211,113100,171437779,771,773,773,771,5807
|
|
20250211,113000,166960568,771,771,771,771,0
|
|
20250211,112900,166960568,771,771,771,771,0
|
|
20250211,112800,166960568,771,771,771,771,0
|
|
20250211,112700,166960568,771,771,771,771,0
|
|
20250211,112600,166960568,771,771,771,771,0
|
|
20250211,112500,166960568,771,771,771,771,100
|
|
20250211,112400,166883468,771,772,773,771,1764
|
|
20250211,112300,165521755,772,772,772,772,0
|
|
20250211,112200,165521755,772,772,772,772,0
|
|
20250211,112100,165521755,772,772,772,772,0
|
|
20250211,112000,165521755,772,772,772,772,0
|
|
20250211,111900,165521755,772,772,772,772,8
|
|
20250211,111800,165515579,772,772,772,772,100
|
|
20250211,111700,165438379,772,772,772,772,0
|
|
20250211,111600,165438379,772,772,772,772,101
|
|
20250211,111500,165360407,772,772,772,772,0
|
|
20250211,111400,165360407,772,772,772,772,0
|
|
20250211,111300,165360407,772,772,772,772,1
|
|
20250211,111200,165359635,772,772,772,772,0
|
|
20250211,111100,165359635,772,770,772,770,2
|
|
20250211,111000,165358093,772,772,772,772,5
|
|
20250211,110900,165354233,769,770,770,769,500
|
|
20250211,110800,164969311,772,772,772,772,0
|
|
20250211,110700,164969311,772,772,772,772,100
|
|
20250211,110600,164892111,772,772,772,772,0
|
|
20250211,110500,164892111,772,772,772,772,56
|
|
20250211,110400,164848879,772,772,772,769,213
|
|
20250211,110300,164684497,772,772,772,772,2
|
|
20250211,110200,164682953,772,772,772,772,0
|
|
20250211,110100,164682953,772,772,772,772,0
|
|
20250211,110000,164682953,772,772,772,772,0
|
|
20250211,105900,164682953,772,772,772,772,1
|
|
20250211,105800,164682181,771,771,771,771,1
|
|
20250211,105700,164681410,772,771,772,771,6021
|
|
20250211,105600,160035518,771,771,771,771,0
|
|
20250211,105500,160035518,771,771,771,771,1
|
|
20250211,105400,160034747,768,768,768,768,0
|
|
20250211,105300,160034747,768,768,768,768,1
|
|
20250211,105200,160033979,771,771,771,771,0
|
|
20250211,105100,160033979,771,771,771,771,0
|
|
20250211,105000,160033979,771,771,771,767,989
|
|
20250211,104900,159274630,771,770,771,770,19
|
|
20250211,104800,159259999,770,770,770,770,0
|
|
20250211,104700,159259999,770,770,770,770,1300
|
|
20250211,104600,158258999,771,771,771,771,2
|
|
20250211,104500,158257457,765,766,766,765,2670
|
|
20250211,104400,156214373,770,770,770,770,82
|
|
20250211,104300,156151233,771,772,772,771,11
|
|
20250211,104200,156142742,772,772,772,772,8
|
|
20250211,104100,156136566,766,769,769,766,2480
|
|
20250211,104000,154234407,769,770,770,769,4444
|
|
20250211,103900,150815695,770,770,770,770,0
|
|
20250211,103800,150815695,770,772,772,770,16133
|
|
20250211,103700,138388872,773,773,773,773,40
|
|
20250211,103600,138357952,773,773,773,773,200
|
|
20250211,103500,138203352,773,773,773,773,5
|
|
20250211,103400,138199487,773,774,774,773,1123
|
|
20250211,103300,137331108,774,774,774,774,1583
|
|
20250211,103200,136105866,776,776,776,776,3
|
|
20250211,103100,136103538,776,776,776,774,7208
|
|
20250211,103000,130517490,776,776,776,776,0
|
|
20250211,102900,130517490,776,776,776,776,10
|
|
20250211,102800,130509730,776,776,776,776,19
|
|
20250211,102700,130494986,776,776,776,776,16
|
|
20250211,102600,130482570,775,775,775,775,0
|
|
20250211,102500,130482570,775,775,775,775,35
|
|
20250211,102400,130455445,776,776,776,776,870
|
|
20250211,102300,129780325,776,776,776,776,5
|
|
20250211,102200,129776445,776,776,776,776,22
|
|
20250211,102100,129759373,776,776,776,776,0
|
|
20250211,102000,129759373,776,776,776,776,0
|
|
20250211,101900,129759373,776,776,776,776,439
|
|
20250211,101800,129418709,777,777,777,777,15
|
|
20250211,101700,129407054,777,777,777,777,0
|
|
20250211,101600,129407054,777,777,777,777,13
|
|
20250211,101500,129396953,777,777,777,777,0
|
|
20250211,101400,129396953,777,777,777,777,1
|
|
20250211,101300,129396176,778,778,778,778,2
|
|
20250211,101200,129394620,778,777,778,777,115
|
|
20250211,101100,129305186,777,776,777,776,109
|
|
20250211,101000,129220593,777,777,777,776,53
|
|
20250211,100900,129179432,776,776,777,776,62
|
|
20250211,100800,129131318,776,776,776,776,168
|
|
20250211,100700,129000950,776,776,776,776,11
|
|
20250211,100600,128992414,776,776,776,776,10
|
|
20250211,100500,128984654,776,778,778,776,3329
|
|
20250211,100400,126399019,778,778,778,778,107
|
|
20250211,100300,126315773,778,777,778,777,604
|
|
20250211,100200,125845864,778,778,778,778,2
|
|
20250211,100100,125844308,777,777,777,777,1
|
|
20250211,100000,125843531,778,777,778,777,2398
|
|
20250211,095900,123979887,777,777,777,777,60
|
|
20250211,095800,123933267,778,779,779,778,796
|
|
20250211,095700,123313884,780,780,780,780,2
|
|
20250211,095600,123312324,780,780,780,780,255
|
|
20250211,095500,123113424,780,780,780,780,0
|
|
20250211,095400,123113424,780,780,780,780,0
|
|
20250211,095300,123113424,780,780,780,780,0
|
|
20250211,095200,123113424,780,780,780,780,0
|
|
20250211,095100,123113424,780,779,780,779,2176
|
|
20250211,095000,121417484,780,781,781,780,338
|
|
20250211,094900,121153796,782,782,782,782,1
|
|
20250211,094800,121153014,782,782,782,781,522
|
|
20250211,094700,120745210,783,783,783,783,23
|
|
20250211,094600,120727201,783,783,783,783,116
|
|
20250211,094500,120636373,783,783,783,783,1331
|
|
20250211,094400,119594200,783,783,783,783,229
|
|
20250211,094300,119414893,784,783,784,783,1276
|
|
20250211,094200,118415782,783,785,785,783,639
|
|
20250211,094100,117914567,785,783,785,783,213
|
|
20250211,094000,117747786,780,785,785,780,10003
|
|
20250211,093900,109945177,785,785,785,785,20
|
|
20250211,093800,109929477,786,786,786,786,1
|
|
20250211,093700,109928691,786,786,786,786,0
|
|
20250211,093600,109928691,786,786,786,786,152
|
|
20250211,093500,109809219,786,786,786,786,40
|
|
20250211,093400,109777779,786,784,786,784,7360
|
|
20250211,093300,104007537,788,788,788,784,9821
|
|
20250211,093200,96291482,788,789,789,788,1044
|
|
20250211,093100,95468800,789,789,789,789,2756
|
|
20250211,093000,93294316,789,787,789,787,2754
|
|
20250211,092900,91123755,787,788,788,785,1094
|
|
20250211,092800,90262242,785,784,789,784,11916
|
|
20250211,092700,80888723,785,785,785,785,0
|
|
20250211,092600,80888723,785,785,785,785,12
|
|
20250211,092500,80879303,785,785,786,785,3200
|
|
20250211,092400,78364718,780,786,786,780,13018
|
|
20250211,092300,68209570,786,786,786,786,3100
|
|
20250211,092200,65772970,787,785,787,785,3452
|
|
20250211,092100,63061495,786,782,787,782,12896
|
|
20250211,092000,52959906,782,782,782,780,6284
|
|
20250211,091900,48046238,786,787,787,783,2304
|
|
20250211,091800,46241968,786,786,786,786,550
|
|
20250211,091700,45809668,786,784,786,784,3
|
|
20250211,091600,45807313,787,787,787,786,2668
|
|
20250211,091500,43708597,787,786,787,786,1269
|
|
20250211,091400,42709931,786,787,787,786,80
|
|
20250211,091300,42647001,783,787,787,783,417
|
|
20250211,091200,42319290,787,787,787,787,568
|
|
20250211,091100,41872274,787,783,787,782,1290
|
|
20250211,091000,40859635,782,773,782,773,43891
|
|
20250211,090900,6811285,770,770,773,770,1233
|
|
20250211,090800,5861872,774,774,774,769,3414
|
|
20250211,090700,3233095,775,770,775,770,2444
|
|
20250211,090600,1351205,775,770,775,770,180
|
|
20250211,090500,1212586,775,775,775,775,10
|
|
20250211,090400,1204836,775,775,775,775,14
|
|
20250211,090300,1193986,775,775,775,775,23
|
|
20250211,090200,1176161,775,775,775,775,3
|
|
20250211,090100,1173836,775,775,775,770,1474
|
|
20250211,090000,36425,775,775,775,775,47
|