614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,191100,161315612,776,776,776,776,596
|
|
20250211,191000,161315612,776,776,776,776,0
|
|
20250211,190900,161315612,776,776,776,776,0
|
|
20250211,190800,161315612,776,776,776,776,0
|
|
20250211,190700,161315612,776,776,776,776,0
|
|
20250211,190600,161315612,776,776,776,776,0
|
|
20250211,190500,161315612,776,776,776,776,0
|
|
20250211,190400,161315612,776,776,776,776,0
|
|
20250211,190300,161315612,776,776,776,776,0
|
|
20250211,190200,161315612,776,776,776,776,0
|
|
20250211,190100,161315612,776,776,776,776,0
|
|
20250211,190000,161315612,776,776,776,776,0
|
|
20250211,185900,161315612,776,776,776,776,0
|
|
20250211,185800,161315612,776,776,776,776,0
|
|
20250211,185700,161315612,776,776,776,776,0
|
|
20250211,185600,161315612,776,776,776,776,0
|
|
20250211,185500,161315612,776,776,776,776,0
|
|
20250211,185400,161315612,776,776,776,776,0
|
|
20250211,185300,161315612,776,776,776,776,0
|
|
20250211,185200,161315612,776,776,776,776,0
|
|
20250211,185100,161315612,776,776,776,776,0
|
|
20250211,185000,161315612,776,776,776,776,0
|
|
20250211,184900,161315612,776,776,776,776,0
|
|
20250211,184800,161315612,776,776,776,776,0
|
|
20250211,184700,161315612,776,776,776,776,0
|
|
20250211,184600,161315612,776,776,776,776,0
|
|
20250211,184500,161315612,776,776,776,776,0
|
|
20250211,184400,161315612,776,776,776,776,0
|
|
20250211,184300,161315612,776,776,776,776,0
|
|
20250211,184200,161315612,776,776,776,776,0
|
|
20250211,184100,161315612,776,776,776,776,596
|
|
20250211,184000,161315612,776,776,776,776,0
|
|
20250211,183900,161315612,776,776,776,776,0
|
|
20250211,183800,161315612,776,776,776,776,0
|
|
20250211,183700,161315612,776,776,776,776,0
|
|
20250211,183600,161315612,776,776,776,776,0
|
|
20250211,183500,161315612,776,776,776,776,0
|
|
20250211,183400,161315612,776,776,776,776,0
|
|
20250211,183300,161315612,776,776,776,776,0
|
|
20250211,183200,161315612,776,776,776,776,0
|
|
20250211,183100,161315612,776,776,776,776,0
|
|
20250211,183000,161315612,776,776,776,776,0
|
|
20250211,182900,161315612,776,776,776,776,0
|
|
20250211,182800,161315612,776,776,776,776,0
|
|
20250211,182700,161315612,776,776,776,776,0
|
|
20250211,182600,161315612,776,776,776,776,0
|
|
20250211,182500,161315612,776,776,776,776,0
|
|
20250211,182400,161315612,776,776,776,776,0
|
|
20250211,182300,161315612,776,776,776,776,0
|
|
20250211,182200,161315612,776,776,776,776,0
|
|
20250211,182100,161315612,776,776,776,776,0
|
|
20250211,182000,161315612,776,776,776,776,0
|
|
20250211,181900,161315612,776,776,776,776,0
|
|
20250211,181800,161315612,776,776,776,776,0
|
|
20250211,181700,161315612,776,776,776,776,0
|
|
20250211,181600,161315612,776,776,776,776,0
|
|
20250211,181500,161315612,776,776,776,776,0
|
|
20250211,181400,161315612,776,776,776,776,0
|
|
20250211,181300,161315612,776,776,776,776,0
|
|
20250211,181200,161315612,776,776,776,776,0
|
|
20250211,181100,161315612,776,776,776,776,596
|
|
20250211,181000,161315612,776,776,776,776,0
|
|
20250211,180900,161315612,776,776,776,776,0
|
|
20250211,180800,161315612,776,776,776,776,0
|
|
20250211,180700,161315612,776,776,776,776,0
|
|
20250211,180600,161315612,776,776,776,776,0
|
|
20250211,180500,161315612,776,776,776,776,0
|
|
20250211,180400,161315612,776,776,776,776,0
|
|
20250211,180300,161315612,776,776,776,776,0
|
|
20250211,180200,161315612,776,776,776,776,0
|
|
20250211,180100,161315612,776,776,776,776,0
|
|
20250211,180000,161315612,776,776,776,776,0
|
|
20250211,175900,161315612,776,776,776,776,0
|
|
20250211,175800,161315612,776,776,776,776,0
|
|
20250211,175700,161315612,776,776,776,776,0
|
|
20250211,175600,161315612,776,776,776,776,0
|
|
20250211,175500,161315612,776,776,776,776,0
|
|
20250211,175400,161315612,776,776,776,776,0
|
|
20250211,175300,161315612,776,776,776,776,0
|
|
20250211,175200,161315612,776,776,776,776,0
|
|
20250211,175100,161315612,776,776,776,776,0
|
|
20250211,175000,161315612,776,776,776,776,0
|
|
20250211,174900,161315612,776,776,776,776,0
|
|
20250211,174800,161315612,776,776,776,776,0
|
|
20250211,174700,161315612,776,776,776,776,0
|
|
20250211,174600,161315612,776,776,776,776,0
|
|
20250211,174500,161315612,776,776,776,776,0
|
|
20250211,174400,161315612,776,776,776,776,0
|
|
20250211,174300,161315612,776,776,776,776,0
|
|
20250211,174200,161315612,776,776,776,776,0
|
|
20250211,174100,161315612,776,776,776,776,596
|
|
20250211,174000,161315612,776,776,776,776,0
|
|
20250211,173900,161315612,776,776,776,776,0
|
|
20250211,173800,161315612,776,776,776,776,0
|
|
20250211,173700,161315612,776,776,776,776,0
|
|
20250211,173600,161315612,776,776,776,776,0
|
|
20250211,173500,161315612,776,776,776,776,0
|
|
20250211,173400,161315612,776,776,776,776,0
|
|
20250211,173300,161315612,776,776,776,776,0
|
|
20250211,173200,161315612,776,776,776,776,0
|
|
20250211,173100,161315612,776,776,776,776,0
|
|
20250211,173000,161315612,776,776,776,776,0
|
|
20250211,172900,161315612,776,776,776,776,0
|
|
20250211,172800,161315612,776,776,776,776,0
|
|
20250211,172700,161315612,776,776,776,776,0
|
|
20250211,172600,161315612,776,776,776,776,0
|
|
20250211,172500,161315612,776,776,776,776,0
|
|
20250211,172400,161315612,776,776,776,776,0
|
|
20250211,172300,161315612,776,776,776,776,0
|
|
20250211,172200,161315612,776,776,776,776,0
|
|
20250211,172100,161315612,776,776,776,776,0
|
|
20250211,172000,161315612,776,776,776,776,0
|
|
20250211,171900,161315612,776,776,776,776,0
|
|
20250211,171800,161315612,776,776,776,776,0
|
|
20250211,171700,161315612,776,776,776,776,0
|
|
20250211,171600,161315612,776,776,776,776,0
|
|
20250211,171500,161315612,776,776,776,776,0
|
|
20250211,171400,161315612,776,776,776,776,0
|
|
20250211,171300,161315612,776,776,776,776,0
|
|
20250211,171200,161315612,776,776,776,776,0
|
|
20250211,171100,161315612,776,776,776,776,596
|
|
20250211,171000,161315612,776,776,776,776,0
|
|
20250211,170900,161315612,776,776,776,776,0
|
|
20250211,170800,161315612,776,776,776,776,0
|
|
20250211,170700,161315612,776,776,776,776,0
|
|
20250211,170600,161315612,776,776,776,776,0
|
|
20250211,170500,161315612,776,776,776,776,0
|
|
20250211,170400,161315612,776,776,776,776,0
|
|
20250211,170300,161315612,776,776,776,776,0
|
|
20250211,170200,161315612,776,776,776,776,0
|
|
20250211,170100,161315612,776,776,776,776,0
|
|
20250211,170000,161315612,776,776,776,776,0
|
|
20250211,165900,161315612,776,776,776,776,0
|
|
20250211,165800,161315612,776,776,776,776,0
|
|
20250211,165700,161315612,776,776,776,776,0
|
|
20250211,165600,161315612,776,776,776,776,0
|
|
20250211,165500,161315612,776,776,776,776,0
|
|
20250211,165400,161315612,776,776,776,776,0
|
|
20250211,165300,161315612,776,776,776,776,0
|
|
20250211,165200,161315612,776,776,776,776,0
|
|
20250211,165100,161315612,776,776,776,776,0
|
|
20250211,165000,161315612,776,776,776,776,0
|
|
20250211,164900,161315612,776,776,776,776,0
|
|
20250211,164800,161315612,776,776,776,776,0
|
|
20250211,164700,161315612,776,776,776,776,0
|
|
20250211,164600,161315612,776,776,776,776,0
|
|
20250211,164500,161315612,776,776,776,776,0
|
|
20250211,164400,161315612,776,776,776,776,0
|
|
20250211,164300,161315612,776,776,776,776,0
|
|
20250211,164200,161315612,776,776,776,776,0
|
|
20250211,164100,161315612,776,776,776,776,596
|
|
20250211,164000,161315612,776,776,776,776,0
|
|
20250211,163900,161315612,776,776,776,776,0
|
|
20250211,163800,161315612,776,776,776,776,0
|
|
20250211,163700,161315612,776,776,776,776,0
|
|
20250211,163600,161315612,776,776,776,776,0
|
|
20250211,163500,161315612,776,776,776,776,0
|
|
20250211,163400,161315612,776,776,776,776,0
|
|
20250211,163300,161315612,776,776,776,776,0
|
|
20250211,163200,161315612,776,776,776,776,0
|
|
20250211,163100,161315612,776,776,776,776,0
|
|
20250211,163000,161315612,776,776,776,776,0
|
|
20250211,162900,161315612,776,776,776,776,0
|
|
20250211,162800,161315612,776,776,776,776,0
|
|
20250211,162700,161315612,776,776,776,776,0
|
|
20250211,162600,161315612,776,776,776,776,0
|
|
20250211,162500,161315612,776,776,776,776,0
|
|
20250211,162400,161315612,776,776,776,776,0
|
|
20250211,162300,161315612,776,776,776,776,0
|
|
20250211,162200,161315612,776,776,776,776,0
|
|
20250211,162100,161315612,776,776,776,776,0
|
|
20250211,162000,161315612,776,776,776,776,0
|
|
20250211,161900,161315612,776,776,776,776,0
|
|
20250211,161800,161315612,776,776,776,776,0
|
|
20250211,161700,161315612,776,776,776,776,0
|
|
20250211,161600,161315612,776,776,776,776,0
|
|
20250211,161500,161315612,776,776,776,776,0
|
|
20250211,161400,161315612,776,776,776,776,0
|
|
20250211,161300,161315612,776,776,776,776,0
|
|
20250211,161200,161315612,776,776,776,776,0
|
|
20250211,161100,161315612,776,776,776,776,596
|
|
20250211,161000,161315612,776,776,776,776,0
|
|
20250211,160900,161315612,776,776,776,776,0
|
|
20250211,160800,161315612,776,776,776,776,0
|
|
20250211,160700,161315612,776,776,776,776,0
|
|
20250211,160600,161315612,776,776,776,776,0
|
|
20250211,160500,161315612,776,776,776,776,0
|
|
20250211,160400,161315612,776,776,776,776,0
|
|
20250211,160300,161315612,776,776,776,776,0
|
|
20250211,160200,161315612,776,776,776,776,0
|
|
20250211,160100,161315612,776,776,776,776,0
|
|
20250211,160000,161315612,776,776,776,776,0
|
|
20250211,155900,161315612,776,776,776,776,0
|
|
20250211,155800,161315612,776,776,776,776,0
|
|
20250211,155700,161315612,776,776,776,776,0
|
|
20250211,155600,161315612,776,776,776,776,0
|
|
20250211,155500,161315612,776,776,776,776,0
|
|
20250211,155400,161315612,776,776,776,776,0
|
|
20250211,155300,161315612,776,776,776,776,0
|
|
20250211,155200,161315612,776,776,776,776,0
|
|
20250211,155100,161315612,776,776,776,776,0
|
|
20250211,155000,161315612,776,776,776,776,0
|
|
20250211,154900,161315612,776,776,776,776,0
|
|
20250211,154800,161315612,776,776,776,776,0
|
|
20250211,154700,161315612,776,776,776,776,0
|
|
20250211,154600,161315612,776,776,776,776,0
|
|
20250211,154500,161315612,776,776,776,776,0
|
|
20250211,154400,161315612,776,776,776,776,0
|
|
20250211,154300,161315612,776,776,776,776,0
|
|
20250211,154200,161315612,776,776,776,776,0
|
|
20250211,154100,161315612,776,776,776,776,596
|
|
20250211,154000,161315612,776,776,776,776,0
|
|
20250211,153900,161315612,776,776,776,776,0
|
|
20250211,153800,161315612,776,776,776,776,0
|
|
20250211,153700,161315612,776,776,776,776,0
|
|
20250211,153600,161315612,776,776,776,776,0
|
|
20250211,153500,161315612,776,776,776,776,0
|
|
20250211,153400,161315612,776,776,776,776,0
|
|
20250211,153300,161315612,776,776,776,776,0
|
|
20250211,153200,161315612,776,776,776,776,0
|
|
20250211,153100,161315612,776,776,776,776,0
|
|
20250211,153000,161315612,776,776,776,776,596
|
|
20250211,152900,160853116,775,775,775,775,0
|
|
20250211,152800,160853116,775,775,775,775,0
|
|
20250211,152700,160853116,775,775,775,775,0
|
|
20250211,152600,160853116,775,775,775,775,0
|
|
20250211,152500,160853116,775,775,775,775,0
|
|
20250211,152400,160853116,775,775,775,775,0
|
|
20250211,152300,160853116,775,775,775,775,0
|
|
20250211,152200,160853116,775,775,775,775,0
|
|
20250211,152100,160853116,775,775,775,775,0
|
|
20250211,152000,160853116,775,775,775,775,0
|
|
20250211,151900,160853116,775,775,775,775,100
|
|
20250211,151800,160775616,773,773,773,773,762
|
|
20250211,151700,160186590,774,774,774,774,10
|
|
20250211,151600,160178850,772,772,772,772,0
|
|
20250211,151500,160178850,772,772,772,772,0
|
|
20250211,151400,160178850,772,772,772,772,0
|
|
20250211,151300,160178850,772,772,772,772,3010
|
|
20250211,151200,157855130,772,775,775,772,159
|
|
20250211,151100,157732082,775,775,775,775,0
|
|
20250211,151000,157732082,775,775,775,775,0
|
|
20250211,150900,157732082,775,775,775,775,20
|
|
20250211,150800,157716582,775,775,775,775,10
|
|
20250211,150700,157708832,772,773,773,772,1000
|
|
20250211,150600,156936807,775,775,775,775,21
|
|
20250211,150500,156920532,775,775,775,775,104
|
|
20250211,150400,156839932,775,775,775,775,30
|
|
20250211,150300,156816682,775,775,775,774,9
|
|
20250211,150200,156809710,775,774,775,770,20010
|
|
20250211,150100,141371274,773,773,773,773,0
|
|
20250211,150000,141371274,773,775,775,773,20000
|
|
20250211,145900,125895509,777,777,777,777,50
|
|
20250211,145800,125856659,775,775,775,775,2950
|
|
20250211,145700,123570409,777,776,777,776,1000
|
|
20250211,145600,122793673,777,777,777,777,0
|
|
20250211,145500,122793673,777,777,777,777,0
|
|
20250211,145400,122793673,777,777,777,777,50
|
|
20250211,145300,122754823,777,777,777,777,3
|
|
20250211,145200,122752492,775,775,775,775,602
|
|
20250211,145100,122285942,775,777,777,775,99
|
|
20250211,145000,122209215,775,776,776,775,3950
|
|
20250211,144900,119144065,775,775,775,775,0
|
|
20250211,144800,119144065,775,775,775,775,0
|
|
20250211,144700,119144065,775,775,775,775,0
|
|
20250211,144600,119144065,775,775,775,775,5021
|
|
20250211,144500,115252790,778,778,778,778,0
|
|
20250211,144400,115252790,778,778,778,778,0
|
|
20250211,144300,115252790,778,778,778,778,0
|
|
20250211,144200,115252790,778,778,778,778,1
|
|
20250211,144100,115252012,778,775,778,775,497
|
|
20250211,144000,114866831,778,776,778,776,16
|
|
20250211,143900,114854385,778,778,778,778,100
|
|
20250211,143800,114776585,778,778,778,778,3
|
|
20250211,143700,114774251,775,775,775,775,120
|
|
20250211,143600,114681251,775,775,775,775,95
|
|
20250211,143500,114607626,775,775,775,775,0
|
|
20250211,143400,114607626,775,775,775,775,0
|
|
20250211,143300,114607626,775,775,775,775,0
|
|
20250211,143200,114607626,775,775,775,775,0
|
|
20250211,143100,114607626,775,775,775,775,0
|
|
20250211,143000,114607626,775,775,775,775,1000
|
|
20250211,142900,113832626,778,778,778,778,0
|
|
20250211,142800,113832626,778,778,778,778,0
|
|
20250211,142700,113832626,778,775,778,775,1001
|
|
20250211,142600,113056848,778,778,778,778,0
|
|
20250211,142500,113056848,778,778,778,778,0
|
|
20250211,142400,113056848,778,778,778,778,0
|
|
20250211,142300,113056848,778,778,778,778,0
|
|
20250211,142200,113056848,778,778,778,778,0
|
|
20250211,142100,113056848,778,778,778,778,1
|
|
20250211,142000,113056070,775,775,775,775,0
|
|
20250211,141900,113056070,775,776,776,775,222
|
|
20250211,141800,112883917,775,775,775,775,0
|
|
20250211,141700,112883917,775,775,775,775,0
|
|
20250211,141600,112883917,775,775,775,775,0
|
|
20250211,141500,112883917,775,775,775,775,0
|
|
20250211,141400,112883917,775,775,775,775,6460
|
|
20250211,141300,107877417,779,779,779,775,2002
|
|
20250211,141200,106323904,776,776,776,776,0
|
|
20250211,141100,106323904,776,777,777,776,3000
|
|
20250211,141000,103995843,776,777,777,776,1000
|
|
20250211,140900,103219585,776,776,776,776,0
|
|
20250211,140800,103219585,776,777,777,776,1000
|
|
20250211,140700,102443221,777,778,778,777,1000
|
|
20250211,140600,101666103,778,778,778,778,500
|
|
20250211,140500,101277103,778,778,778,778,0
|
|
20250211,140400,101277103,778,778,778,778,0
|
|
20250211,140300,101277103,778,777,778,777,407
|
|
20250211,140200,100960464,778,778,778,778,100
|
|
20250211,140100,100882664,777,777,777,777,0
|
|
20250211,140000,100882664,777,777,777,777,0
|
|
20250211,135900,100882664,777,777,777,777,0
|
|
20250211,135800,100882664,777,777,777,777,0
|
|
20250211,135700,100882664,777,777,777,777,9
|
|
20250211,135600,100875671,778,778,778,778,0
|
|
20250211,135500,100875671,778,778,778,778,0
|
|
20250211,135400,100875671,778,778,778,778,0
|
|
20250211,135300,100875671,778,778,778,778,0
|
|
20250211,135200,100875671,778,778,778,778,568
|
|
20250211,135100,100433767,777,777,777,777,243
|
|
20250211,135000,100244956,777,777,777,777,0
|
|
20250211,134900,100244956,777,777,777,777,133
|
|
20250211,134800,100141615,776,776,776,776,10552
|
|
20250211,134700,91953263,776,776,776,776,1
|
|
20250211,134600,91952487,775,775,775,775,0
|
|
20250211,134500,91952487,775,775,775,775,500
|
|
20250211,134400,91564987,775,775,775,775,0
|
|
20250211,134300,91564987,775,775,775,775,0
|
|
20250211,134200,91564987,775,775,775,775,500
|
|
20250211,134100,91177487,776,776,776,776,22
|
|
20250211,134000,91160415,776,776,776,776,0
|
|
20250211,133900,91160415,776,776,776,776,0
|
|
20250211,133800,91160415,776,776,776,776,0
|
|
20250211,133700,91160415,776,776,776,776,500
|
|
20250211,133600,90772415,776,776,776,776,100
|
|
20250211,133500,90694815,776,776,776,776,1931
|
|
20250211,133400,89196359,776,776,776,776,218
|
|
20250211,133300,89027191,776,776,776,776,0
|
|
20250211,133200,89027191,776,776,776,776,0
|
|
20250211,133100,89027191,776,776,776,776,0
|
|
20250211,133000,89027191,776,776,776,776,0
|
|
20250211,132900,89027191,776,776,776,776,100
|
|
20250211,132800,88949591,776,776,776,776,0
|
|
20250211,132700,88949591,776,776,776,776,151
|
|
20250211,132600,88832415,777,777,777,777,0
|
|
20250211,132500,88832415,777,777,777,777,0
|
|
20250211,132400,88832415,777,777,777,777,3
|
|
20250211,132300,88830084,778,778,778,778,0
|
|
20250211,132200,88830084,778,778,778,778,0
|
|
20250211,132100,88830084,778,778,778,778,0
|
|
20250211,132000,88830084,778,778,778,778,0
|
|
20250211,131900,88830084,778,778,778,778,0
|
|
20250211,131800,88830084,778,778,778,778,0
|
|
20250211,131700,88830084,778,778,778,778,0
|
|
20250211,131600,88830084,778,778,778,778,0
|
|
20250211,131500,88830084,778,778,778,778,0
|
|
20250211,131400,88830084,778,778,778,778,1
|
|
20250211,131300,88829306,778,778,778,778,4
|
|
20250211,131200,88826194,778,778,778,778,0
|
|
20250211,131100,88826194,778,778,778,778,0
|
|
20250211,131000,88826194,778,778,778,778,0
|
|
20250211,130900,88826194,778,778,778,778,0
|
|
20250211,130800,88826194,778,778,778,778,0
|
|
20250211,130700,88826194,778,778,778,778,2
|
|
20250211,130600,88824638,778,778,778,778,0
|
|
20250211,130500,88824638,778,778,778,778,0
|
|
20250211,130400,88824638,778,778,778,778,6
|
|
20250211,130300,88819970,775,777,777,775,80
|
|
20250211,130200,88757948,774,774,774,774,0
|
|
20250211,130100,88757948,774,774,774,774,0
|
|
20250211,130000,88757948,774,774,774,774,0
|
|
20250211,125900,88757948,774,774,774,774,0
|
|
20250211,125800,88757948,774,774,774,774,0
|
|
20250211,125700,88757948,774,774,774,774,0
|
|
20250211,125600,88757948,774,777,777,774,344
|
|
20250211,125500,88491365,777,777,777,777,20
|
|
20250211,125400,88475825,778,778,778,778,1
|
|
20250211,125300,88475047,778,778,778,778,0
|
|
20250211,125200,88475047,778,778,778,778,0
|
|
20250211,125100,88475047,778,778,778,778,2
|
|
20250211,125000,88473491,778,778,778,778,14
|
|
20250211,124900,88462599,778,779,779,778,42
|
|
20250211,124800,88429901,779,779,779,779,0
|
|
20250211,124700,88429901,779,779,779,779,2
|
|
20250211,124600,88428343,779,779,779,779,436
|
|
20250211,124500,88088699,777,777,777,777,0
|
|
20250211,124400,88088699,777,776,777,776,3306
|
|
20250211,124300,85521148,776,776,776,776,0
|
|
20250211,124200,85521148,776,776,776,776,7
|
|
20250211,124100,85515716,776,776,776,776,0
|
|
20250211,124000,85515716,776,776,776,776,1
|
|
20250211,123900,85514940,774,775,775,774,2122
|
|
20250211,123800,83871896,775,775,775,775,0
|
|
20250211,123700,83871896,775,775,775,775,0
|
|
20250211,123600,83871896,775,775,775,775,384
|
|
20250211,123500,83574296,775,775,775,775,0
|
|
20250211,123400,83574296,775,774,775,774,256
|
|
20250211,123300,83376052,775,775,775,775,0
|
|
20250211,123200,83376052,775,775,775,775,108
|
|
20250211,123100,83292352,775,775,775,775,4471
|
|
20250211,123000,79827327,775,775,775,775,1819
|
|
20250211,122900,78417602,776,776,776,776,1
|
|
20250211,122800,78416826,776,776,776,776,0
|
|
20250211,122700,78416826,776,776,776,776,0
|
|
20250211,122600,78416826,776,776,776,776,0
|
|
20250211,122500,78416826,776,776,776,776,0
|
|
20250211,122400,78416826,776,776,776,776,0
|
|
20250211,122300,78416826,776,776,776,776,0
|
|
20250211,122200,78416826,776,776,776,776,0
|
|
20250211,122100,78416826,776,776,776,776,0
|
|
20250211,122000,78416826,776,776,776,776,0
|
|
20250211,121900,78416826,776,776,776,776,0
|
|
20250211,121800,78416826,776,776,776,775,6456
|
|
20250211,121700,73411410,777,777,777,777,0
|
|
20250211,121600,73411410,777,777,777,777,0
|
|
20250211,121500,73411410,777,777,777,777,1
|
|
20250211,121400,73410633,775,775,775,775,0
|
|
20250211,121300,73410633,775,775,775,775,0
|
|
20250211,121200,73410633,775,776,776,775,9132
|
|
20250211,121100,66327302,777,777,777,777,1471
|
|
20250211,121000,65184335,778,778,778,778,0
|
|
20250211,120900,65184335,778,778,778,778,502
|
|
20250211,120800,64793779,779,779,779,779,0
|
|
20250211,120700,64793779,779,779,779,779,0
|
|
20250211,120600,64793779,779,779,779,779,0
|
|
20250211,120500,64793779,779,777,779,777,1198
|
|
20250211,120400,63862931,779,779,779,779,0
|
|
20250211,120300,63862931,779,779,779,779,0
|
|
20250211,120200,63862931,779,779,779,779,1
|
|
20250211,120100,63862152,777,777,777,777,1110
|
|
20250211,120000,62999682,780,780,780,780,0
|
|
20250211,115900,62999682,780,780,780,780,0
|
|
20250211,115800,62999682,780,780,780,780,1
|
|
20250211,115700,62998902,778,778,778,778,0
|
|
20250211,115600,62998902,778,780,780,778,1114
|
|
20250211,115500,62132110,780,780,780,780,100
|
|
20250211,115400,62054110,780,780,780,780,0
|
|
20250211,115300,62054110,780,780,780,780,500
|
|
20250211,115200,61664110,780,780,780,780,3
|
|
20250211,115100,61661770,780,780,780,780,0
|
|
20250211,115000,61661770,780,778,780,778,431
|
|
20250211,114900,61326252,777,777,777,777,35
|
|
20250211,114800,61299057,777,777,777,777,1200
|
|
20250211,114700,60366657,780,780,780,780,0
|
|
20250211,114600,60366657,780,780,780,780,0
|
|
20250211,114500,60366657,780,780,780,777,7
|
|
20250211,114400,60361212,777,780,780,777,111
|
|
20250211,114300,60274962,777,777,777,777,31
|
|
20250211,114200,60250875,780,780,780,780,0
|
|
20250211,114100,60250875,780,778,780,778,2231
|
|
20250211,114000,58512715,780,780,780,780,0
|
|
20250211,113900,58512715,780,780,780,780,0
|
|
20250211,113800,58512715,780,780,780,780,0
|
|
20250211,113700,58512715,780,780,780,780,0
|
|
20250211,113600,58512715,780,780,780,780,0
|
|
20250211,113500,58512715,780,780,780,780,3
|
|
20250211,113400,58510375,780,780,780,780,0
|
|
20250211,113300,58510375,780,780,780,780,0
|
|
20250211,113200,58510375,780,779,780,779,3
|
|
20250211,113100,58508037,780,780,780,780,0
|
|
20250211,113000,58508037,780,780,780,780,1
|
|
20250211,112900,58507257,778,778,778,778,0
|
|
20250211,112800,58507257,778,778,778,778,0
|
|
20250211,112700,58507257,778,778,778,778,0
|
|
20250211,112600,58507257,778,778,778,778,0
|
|
20250211,112500,58507257,778,778,778,778,6
|
|
20250211,112400,58502589,780,780,780,780,1
|
|
20250211,112300,58501809,778,778,778,778,520
|
|
20250211,112200,58097249,778,778,778,778,1
|
|
20250211,112100,58096471,780,780,780,780,10
|
|
20250211,112000,58088671,780,780,780,780,0
|
|
20250211,111900,58088671,780,780,780,780,6
|
|
20250211,111800,58083991,780,780,780,780,1393
|
|
20250211,111700,56997451,778,778,778,778,0
|
|
20250211,111600,56997451,778,778,778,778,0
|
|
20250211,111500,56997451,778,778,778,778,3
|
|
20250211,111400,56995117,780,780,780,780,0
|
|
20250211,111300,56995117,780,780,780,780,3
|
|
20250211,111200,56992777,780,780,780,780,6
|
|
20250211,111100,56988097,780,778,780,778,7
|
|
20250211,111000,56982649,780,779,780,779,130
|
|
20250211,110900,56881250,780,780,780,780,0
|
|
20250211,110800,56881250,780,780,780,780,0
|
|
20250211,110700,56881250,780,780,780,780,0
|
|
20250211,110600,56881250,780,778,780,778,583
|
|
20250211,110500,56427674,778,778,778,778,13
|
|
20250211,110400,56417560,778,778,778,778,1500
|
|
20250211,110300,55250560,779,779,779,779,0
|
|
20250211,110200,55250560,779,779,779,779,0
|
|
20250211,110100,55250560,779,779,779,779,0
|
|
20250211,110000,55250560,779,779,779,779,0
|
|
20250211,105900,55250560,779,779,779,779,24
|
|
20250211,105800,55231864,779,779,779,779,0
|
|
20250211,105700,55231864,779,779,779,779,0
|
|
20250211,105600,55231864,779,779,779,779,3
|
|
20250211,105500,55229527,778,778,778,778,0
|
|
20250211,105400,55229527,778,778,778,778,0
|
|
20250211,105300,55229527,778,778,778,778,0
|
|
20250211,105200,55229527,778,778,778,778,0
|
|
20250211,105100,55229527,778,778,778,778,130
|
|
20250211,105000,55128387,777,777,777,777,0
|
|
20250211,104900,55128387,777,777,777,777,542
|
|
20250211,104800,54707253,778,778,778,778,0
|
|
20250211,104700,54707253,778,778,778,778,170
|
|
20250211,104600,54574993,778,778,778,778,0
|
|
20250211,104500,54574993,778,778,778,778,1339
|
|
20250211,104400,53533251,779,779,779,779,0
|
|
20250211,104300,53533251,779,779,779,779,0
|
|
20250211,104200,53533251,779,779,779,779,57
|
|
20250211,104100,53488848,779,778,779,778,11
|
|
20250211,104000,53480280,779,779,779,779,10
|
|
20250211,103900,53472490,779,779,779,779,6
|
|
20250211,103800,53467816,779,779,779,779,0
|
|
20250211,103700,53467816,779,779,779,779,1
|
|
20250211,103600,53467037,780,779,780,779,6513
|
|
20250211,103500,48387197,779,780,780,779,865
|
|
20250211,103400,47712547,779,779,779,779,50
|
|
20250211,103300,47673597,779,779,779,779,284
|
|
20250211,103200,47452361,780,780,780,780,0
|
|
20250211,103100,47452361,780,780,780,780,99
|
|
20250211,103000,47375141,779,779,779,779,245
|
|
20250211,102900,47184286,779,779,779,779,0
|
|
20250211,102800,47184286,779,779,779,779,1
|
|
20250211,102700,47183507,779,779,779,779,0
|
|
20250211,102600,47183507,779,779,779,779,0
|
|
20250211,102500,47183507,779,779,779,779,0
|
|
20250211,102400,47183507,779,779,779,779,0
|
|
20250211,102300,47183507,779,779,779,779,0
|
|
20250211,102200,47183507,779,779,779,779,55
|
|
20250211,102100,47140662,778,778,778,778,0
|
|
20250211,102000,47140662,778,778,778,778,300
|
|
20250211,101900,46907262,778,779,779,778,287
|
|
20250211,101800,46683944,779,779,779,779,0
|
|
20250211,101700,46683944,779,779,779,779,0
|
|
20250211,101600,46683944,779,779,779,779,0
|
|
20250211,101500,46683944,779,777,779,777,16
|
|
20250211,101400,46671510,777,777,777,777,0
|
|
20250211,101300,46671510,777,779,779,777,676
|
|
20250211,101200,46146244,777,777,777,777,11
|
|
20250211,101100,46137697,777,777,777,777,246
|
|
20250211,101000,45946555,777,777,777,777,94
|
|
20250211,100900,45873517,777,776,777,776,436
|
|
20250211,100800,45535171,776,776,777,776,968
|
|
20250211,100700,44783902,776,776,776,776,724
|
|
20250211,100600,44222078,776,778,778,776,1145
|
|
20250211,100500,43332719,777,779,779,777,1096
|
|
20250211,100400,42481015,778,778,778,778,333
|
|
20250211,100300,42221941,779,779,779,778,1212
|
|
20250211,100200,41277794,779,780,780,779,296
|
|
20250211,100100,41047109,780,780,781,780,1876
|
|
20250211,100000,39583828,780,780,780,780,1158
|
|
20250211,095900,38680588,781,780,781,780,1440
|
|
20250211,095800,37557268,780,780,780,780,446
|
|
20250211,095700,37209388,781,781,781,781,416
|
|
20250211,095600,36884492,782,782,782,782,0
|
|
20250211,095500,36884492,782,782,782,782,2
|
|
20250211,095400,36882928,782,782,782,782,0
|
|
20250211,095300,36882928,782,782,782,782,345
|
|
20250211,095200,36613138,783,783,783,783,0
|
|
20250211,095100,36613138,783,783,783,783,0
|
|
20250211,095000,36613138,783,783,783,783,4
|
|
20250211,094900,36610006,782,782,782,782,100
|
|
20250211,094800,36531806,782,783,783,782,185
|
|
20250211,094700,36387004,782,782,782,782,1684
|
|
20250211,094600,35070116,782,781,782,781,5101
|
|
20250211,094500,31081234,780,780,780,780,0
|
|
20250211,094400,31081234,780,780,780,780,300
|
|
20250211,094300,30847234,782,781,782,781,3500
|
|
20250211,094200,28111163,781,781,781,781,0
|
|
20250211,094100,28111163,781,781,781,781,0
|
|
20250211,094000,28111163,781,781,781,781,0
|
|
20250211,093900,28111163,781,781,781,781,0
|
|
20250211,093800,28111163,781,781,781,781,2
|
|
20250211,093700,28109601,781,781,781,781,757
|
|
20250211,093600,27518384,780,780,780,780,267
|
|
20250211,093500,27310124,780,780,780,779,27
|
|
20250211,093400,27289065,780,780,780,780,10
|
|
20250211,093300,27281265,780,780,780,780,0
|
|
20250211,093200,27281265,780,780,780,780,0
|
|
20250211,093100,27281265,780,780,780,780,1
|
|
20250211,093000,27280485,780,779,780,779,11
|
|
20250211,092900,27271915,780,780,780,779,1134
|
|
20250211,092800,26388523,780,779,780,779,873
|
|
20250211,092700,25708455,779,779,779,779,60
|
|
20250211,092600,25661715,779,779,779,779,3
|
|
20250211,092500,25659378,776,779,779,776,146
|
|
20250211,092400,25546064,779,779,779,779,0
|
|
20250211,092300,25546064,779,779,779,779,3000
|
|
20250211,092200,23209064,778,779,779,778,52
|
|
20250211,092100,23168606,777,778,778,777,762
|
|
20250211,092000,22576432,779,779,779,779,0
|
|
20250211,091900,22576432,779,779,779,779,0
|
|
20250211,091800,22576432,779,779,779,779,2
|
|
20250211,091700,22574874,779,778,779,777,598
|
|
20250211,091600,22109423,779,779,779,779,1
|
|
20250211,091500,22108644,777,778,778,777,922
|
|
20250211,091400,21391363,778,778,778,778,0
|
|
20250211,091300,21391363,778,778,778,778,0
|
|
20250211,091200,21391363,778,778,778,778,0
|
|
20250211,091100,21391363,778,778,778,778,0
|
|
20250211,091000,21391363,778,778,778,778,2
|
|
20250211,090900,21389807,773,779,779,773,17332
|
|
20250211,090800,7959035,779,777,779,777,4
|
|
20250211,090700,7955921,779,779,779,779,0
|
|
20250211,090600,7955921,779,779,779,779,66
|
|
20250211,090500,7904507,778,778,779,776,3126
|
|
20250211,090400,5477860,776,776,776,776,0
|
|
20250211,090300,5477860,776,776,776,776,109
|
|
20250211,090200,5393276,776,778,778,776,4000
|
|
20250211,090100,2288564,781,782,782,781,316
|
|
20250211,090000,2041616,782,782,782,781,2611
|