614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,191100,884880101,820,820,820,820,17843
|
|
20250214,191000,884880101,820,820,820,820,0
|
|
20250214,190900,884880101,820,820,820,820,0
|
|
20250214,190800,884880101,820,820,820,820,0
|
|
20250214,190700,884880101,820,820,820,820,0
|
|
20250214,190600,884880101,820,820,820,820,0
|
|
20250214,190500,884880101,820,820,820,820,0
|
|
20250214,190400,884880101,820,820,820,820,0
|
|
20250214,190300,884880101,820,820,820,820,0
|
|
20250214,190200,884880101,820,820,820,820,0
|
|
20250214,190100,884880101,820,820,820,820,0
|
|
20250214,190000,884880101,820,820,820,820,0
|
|
20250214,185900,884880101,820,820,820,820,0
|
|
20250214,185800,884880101,820,820,820,820,0
|
|
20250214,185700,884880101,820,820,820,820,0
|
|
20250214,185600,884880101,820,820,820,820,0
|
|
20250214,185500,884880101,820,820,820,820,0
|
|
20250214,185400,884880101,820,820,820,820,0
|
|
20250214,185300,884880101,820,820,820,820,0
|
|
20250214,185200,884880101,820,820,820,820,0
|
|
20250214,185100,884880101,820,820,820,820,0
|
|
20250214,185000,884880101,820,820,820,820,0
|
|
20250214,184900,884880101,820,820,820,820,0
|
|
20250214,184800,884880101,820,820,820,820,0
|
|
20250214,184700,884880101,820,820,820,820,0
|
|
20250214,184600,884880101,820,820,820,820,0
|
|
20250214,184500,884880101,820,820,820,820,0
|
|
20250214,184400,884880101,820,820,820,820,0
|
|
20250214,184300,884880101,820,820,820,820,0
|
|
20250214,184200,884880101,820,820,820,820,0
|
|
20250214,184100,884880101,820,820,820,820,17843
|
|
20250214,184000,884880101,820,820,820,820,0
|
|
20250214,183900,884880101,820,820,820,820,0
|
|
20250214,183800,884880101,820,820,820,820,0
|
|
20250214,183700,884880101,820,820,820,820,0
|
|
20250214,183600,884880101,820,820,820,820,0
|
|
20250214,183500,884880101,820,820,820,820,0
|
|
20250214,183400,884880101,820,820,820,820,0
|
|
20250214,183300,884880101,820,820,820,820,0
|
|
20250214,183200,884880101,820,820,820,820,0
|
|
20250214,183100,884880101,820,820,820,820,0
|
|
20250214,183000,884880101,820,820,820,820,0
|
|
20250214,182900,884880101,820,820,820,820,0
|
|
20250214,182800,884880101,820,820,820,820,0
|
|
20250214,182700,884880101,820,820,820,820,0
|
|
20250214,182600,884880101,820,820,820,820,0
|
|
20250214,182500,884880101,820,820,820,820,0
|
|
20250214,182400,884880101,820,820,820,820,0
|
|
20250214,182300,884880101,820,820,820,820,0
|
|
20250214,182200,884880101,820,820,820,820,0
|
|
20250214,182100,884880101,820,820,820,820,0
|
|
20250214,182000,884880101,820,820,820,820,0
|
|
20250214,181900,884880101,820,820,820,820,0
|
|
20250214,181800,884880101,820,820,820,820,0
|
|
20250214,181700,884880101,820,820,820,820,0
|
|
20250214,181600,884880101,820,820,820,820,0
|
|
20250214,181500,884880101,820,820,820,820,0
|
|
20250214,181400,884880101,820,820,820,820,0
|
|
20250214,181300,884880101,820,820,820,820,0
|
|
20250214,181200,884880101,820,820,820,820,0
|
|
20250214,181100,884880101,820,820,820,820,17843
|
|
20250214,181000,884880101,820,820,820,820,0
|
|
20250214,180900,884880101,820,820,820,820,0
|
|
20250214,180800,884880101,820,820,820,820,0
|
|
20250214,180700,884880101,820,820,820,820,0
|
|
20250214,180600,884880101,820,820,820,820,0
|
|
20250214,180500,884880101,820,820,820,820,0
|
|
20250214,180400,884880101,820,820,820,820,0
|
|
20250214,180300,884880101,820,820,820,820,0
|
|
20250214,180200,884880101,820,820,820,820,0
|
|
20250214,180100,884880101,820,820,820,820,0
|
|
20250214,180000,884880101,820,820,820,820,0
|
|
20250214,175900,884880101,820,820,820,820,0
|
|
20250214,175800,884880101,820,820,820,820,0
|
|
20250214,175700,884880101,820,820,820,820,0
|
|
20250214,175600,884880101,820,820,820,820,0
|
|
20250214,175500,884880101,820,820,820,820,0
|
|
20250214,175400,884880101,820,820,820,820,0
|
|
20250214,175300,884880101,820,820,820,820,0
|
|
20250214,175200,884880101,820,820,820,820,0
|
|
20250214,175100,884880101,820,820,820,820,0
|
|
20250214,175000,884880101,820,820,820,820,0
|
|
20250214,174900,884880101,820,820,820,820,0
|
|
20250214,174800,884880101,820,820,820,820,0
|
|
20250214,174700,884880101,820,820,820,820,0
|
|
20250214,174600,884880101,820,820,820,820,0
|
|
20250214,174500,884880101,820,820,820,820,0
|
|
20250214,174400,884880101,820,820,820,820,0
|
|
20250214,174300,884880101,820,820,820,820,0
|
|
20250214,174200,884880101,820,820,820,820,0
|
|
20250214,174100,884880101,820,820,820,820,17843
|
|
20250214,174000,884880101,820,820,820,820,0
|
|
20250214,173900,884880101,820,820,820,820,0
|
|
20250214,173800,884880101,820,820,820,820,0
|
|
20250214,173700,884880101,820,820,820,820,0
|
|
20250214,173600,884880101,820,820,820,820,0
|
|
20250214,173500,884880101,820,820,820,820,0
|
|
20250214,173400,884880101,820,820,820,820,0
|
|
20250214,173300,884880101,820,820,820,820,0
|
|
20250214,173200,884880101,820,820,820,820,0
|
|
20250214,173100,884880101,820,820,820,820,0
|
|
20250214,173000,884880101,820,820,820,820,0
|
|
20250214,172900,884880101,820,820,820,820,0
|
|
20250214,172800,884880101,820,820,820,820,0
|
|
20250214,172700,884880101,820,820,820,820,0
|
|
20250214,172600,884880101,820,820,820,820,0
|
|
20250214,172500,884880101,820,820,820,820,0
|
|
20250214,172400,884880101,820,820,820,820,0
|
|
20250214,172300,884880101,820,820,820,820,0
|
|
20250214,172200,884880101,820,820,820,820,0
|
|
20250214,172100,884880101,820,820,820,820,0
|
|
20250214,172000,884880101,820,820,820,820,0
|
|
20250214,171900,884880101,820,820,820,820,0
|
|
20250214,171800,884880101,820,820,820,820,0
|
|
20250214,171700,884880101,820,820,820,820,0
|
|
20250214,171600,884880101,820,820,820,820,0
|
|
20250214,171500,884880101,820,820,820,820,0
|
|
20250214,171400,884880101,820,820,820,820,0
|
|
20250214,171300,884880101,820,820,820,820,0
|
|
20250214,171200,884880101,820,820,820,820,0
|
|
20250214,171100,884880101,820,820,820,820,17843
|
|
20250214,171000,884880101,820,820,820,820,0
|
|
20250214,170900,884880101,820,820,820,820,0
|
|
20250214,170800,884880101,820,820,820,820,0
|
|
20250214,170700,884880101,820,820,820,820,0
|
|
20250214,170600,884880101,820,820,820,820,0
|
|
20250214,170500,884880101,820,820,820,820,0
|
|
20250214,170400,884880101,820,820,820,820,0
|
|
20250214,170300,884880101,820,820,820,820,0
|
|
20250214,170200,884880101,820,820,820,820,0
|
|
20250214,170100,884880101,820,820,820,820,0
|
|
20250214,170000,884880101,820,820,820,820,0
|
|
20250214,165900,884880101,820,820,820,820,0
|
|
20250214,165800,884880101,820,820,820,820,0
|
|
20250214,165700,884880101,820,820,820,820,0
|
|
20250214,165600,884880101,820,820,820,820,0
|
|
20250214,165500,884880101,820,820,820,820,0
|
|
20250214,165400,884880101,820,820,820,820,0
|
|
20250214,165300,884880101,820,820,820,820,0
|
|
20250214,165200,884880101,820,820,820,820,0
|
|
20250214,165100,884880101,820,820,820,820,0
|
|
20250214,165000,884880101,820,820,820,820,0
|
|
20250214,164900,884880101,820,820,820,820,0
|
|
20250214,164800,884880101,820,820,820,820,0
|
|
20250214,164700,884880101,820,820,820,820,0
|
|
20250214,164600,884880101,820,820,820,820,0
|
|
20250214,164500,884880101,820,820,820,820,0
|
|
20250214,164400,884880101,820,820,820,820,0
|
|
20250214,164300,884880101,820,820,820,820,0
|
|
20250214,164200,884880101,820,820,820,820,0
|
|
20250214,164100,884880101,820,820,820,820,17843
|
|
20250214,164000,884880101,820,820,820,820,0
|
|
20250214,163900,884880101,820,820,820,820,0
|
|
20250214,163800,884880101,820,820,820,820,0
|
|
20250214,163700,884880101,820,820,820,820,0
|
|
20250214,163600,884880101,820,820,820,820,0
|
|
20250214,163500,884880101,820,820,820,820,0
|
|
20250214,163400,884880101,820,820,820,820,0
|
|
20250214,163300,884880101,820,820,820,820,0
|
|
20250214,163200,884880101,820,820,820,820,0
|
|
20250214,163100,884880101,820,820,820,820,0
|
|
20250214,163000,884880101,820,820,820,820,0
|
|
20250214,162900,884880101,820,820,820,820,0
|
|
20250214,162800,884880101,820,820,820,820,0
|
|
20250214,162700,884880101,820,820,820,820,0
|
|
20250214,162600,884880101,820,820,820,820,0
|
|
20250214,162500,884880101,820,820,820,820,0
|
|
20250214,162400,884880101,820,820,820,820,0
|
|
20250214,162300,884880101,820,820,820,820,0
|
|
20250214,162200,884880101,820,820,820,820,0
|
|
20250214,162100,884880101,820,820,820,820,0
|
|
20250214,162000,884880101,820,820,820,820,0
|
|
20250214,161900,884880101,820,820,820,820,0
|
|
20250214,161800,884880101,820,820,820,820,0
|
|
20250214,161700,884880101,820,820,820,820,0
|
|
20250214,161600,884880101,820,820,820,820,0
|
|
20250214,161500,884880101,820,820,820,820,0
|
|
20250214,161400,884880101,820,820,820,820,0
|
|
20250214,161300,884880101,820,820,820,820,0
|
|
20250214,161200,884880101,820,820,820,820,0
|
|
20250214,161100,884880101,820,820,820,820,17843
|
|
20250214,161000,884880101,820,820,820,820,0
|
|
20250214,160900,884880101,820,820,820,820,0
|
|
20250214,160800,884880101,820,820,820,820,0
|
|
20250214,160700,884880101,820,820,820,820,0
|
|
20250214,160600,884880101,820,820,820,820,0
|
|
20250214,160500,884880101,820,820,820,820,0
|
|
20250214,160400,884880101,820,820,820,820,0
|
|
20250214,160300,884880101,820,820,820,820,0
|
|
20250214,160200,884880101,820,820,820,820,0
|
|
20250214,160100,884880101,820,820,820,820,0
|
|
20250214,160000,884880101,820,820,820,820,0
|
|
20250214,155900,884880101,820,820,820,820,0
|
|
20250214,155800,884880101,820,820,820,820,0
|
|
20250214,155700,884880101,820,820,820,820,0
|
|
20250214,155600,884880101,820,820,820,820,0
|
|
20250214,155500,884880101,820,820,820,820,0
|
|
20250214,155400,884880101,820,820,820,820,0
|
|
20250214,155300,884880101,820,820,820,820,0
|
|
20250214,155200,884880101,820,820,820,820,0
|
|
20250214,155100,884880101,820,820,820,820,0
|
|
20250214,155000,884880101,820,820,820,820,0
|
|
20250214,154900,884880101,820,820,820,820,0
|
|
20250214,154800,884880101,820,820,820,820,0
|
|
20250214,154700,884880101,820,820,820,820,0
|
|
20250214,154600,884880101,820,820,820,820,0
|
|
20250214,154500,884880101,820,820,820,820,0
|
|
20250214,154400,884880101,820,820,820,820,0
|
|
20250214,154300,884880101,820,820,820,820,0
|
|
20250214,154200,884880101,820,820,820,820,0
|
|
20250214,154100,884880101,820,820,820,820,17843
|
|
20250214,154000,884880101,820,820,820,820,0
|
|
20250214,153900,884880101,820,820,820,820,0
|
|
20250214,153800,884880101,820,820,820,820,0
|
|
20250214,153700,884880101,820,820,820,820,0
|
|
20250214,153600,884880101,820,820,820,820,0
|
|
20250214,153500,884880101,820,820,820,820,0
|
|
20250214,153400,884880101,820,820,820,820,0
|
|
20250214,153300,884880101,820,820,820,820,0
|
|
20250214,153200,884880101,820,820,820,820,0
|
|
20250214,153100,884880101,820,820,820,820,0
|
|
20250214,153000,884880101,820,820,820,820,17843
|
|
20250214,152900,870248841,822,822,822,822,0
|
|
20250214,152800,870248841,822,822,822,822,0
|
|
20250214,152700,870248841,822,822,822,822,0
|
|
20250214,152600,870248841,822,822,822,822,0
|
|
20250214,152500,870248841,822,822,822,822,0
|
|
20250214,152400,870248841,822,822,822,822,0
|
|
20250214,152300,870248841,822,822,822,822,0
|
|
20250214,152200,870248841,822,822,822,822,0
|
|
20250214,152100,870248841,822,822,822,822,0
|
|
20250214,152000,870248841,822,822,822,822,0
|
|
20250214,151900,870248841,822,820,822,820,1607
|
|
20250214,151800,868930214,820,820,820,819,73
|
|
20250214,151700,868870356,819,820,820,819,2133
|
|
20250214,151600,867121418,819,820,821,819,3462
|
|
20250214,151500,864285763,820,820,820,820,0
|
|
20250214,151400,864285763,820,821,821,820,565
|
|
20250214,151300,863822362,821,822,822,820,2544
|
|
20250214,151200,861735555,821,822,822,820,2927
|
|
20250214,151100,859335327,822,822,822,822,885
|
|
20250214,151000,858607857,822,820,822,820,1138
|
|
20250214,150900,857672465,820,820,820,820,0
|
|
20250214,150800,857672465,820,821,823,819,11789
|
|
20250214,150700,848004203,823,823,823,823,179
|
|
20250214,150600,847856886,821,823,823,821,1514
|
|
20250214,150500,846612892,822,823,823,822,312
|
|
20250214,150400,846356216,823,820,823,820,962
|
|
20250214,150300,845564996,820,821,821,820,448
|
|
20250214,150200,845197633,822,822,822,822,1
|
|
20250214,150100,845196811,820,820,820,820,9436
|
|
20250214,150000,837459291,820,820,820,820,159
|
|
20250214,145900,837328911,820,820,820,820,0
|
|
20250214,145800,837328911,820,822,822,820,7713
|
|
20250214,145700,831001146,822,822,822,822,167
|
|
20250214,145600,830863872,821,821,821,821,109
|
|
20250214,145500,830774383,821,821,821,821,674
|
|
20250214,145400,830221029,822,822,822,822,340
|
|
20250214,145300,829941549,822,822,822,822,500
|
|
20250214,145200,829530549,822,823,823,822,541
|
|
20250214,145100,829085673,823,824,824,820,12094
|
|
20250214,145000,819151822,823,823,823,823,36
|
|
20250214,144900,819122194,823,823,823,823,0
|
|
20250214,144800,819122194,823,822,823,822,1001
|
|
20250214,144700,818298372,822,822,822,822,0
|
|
20250214,144600,818298372,822,822,822,822,10
|
|
20250214,144500,818290152,822,822,822,822,1800
|
|
20250214,144400,816810552,824,824,824,824,20
|
|
20250214,144300,816794072,824,824,824,824,12
|
|
20250214,144200,816784184,824,824,824,824,0
|
|
20250214,144100,816784184,824,820,824,820,3860
|
|
20250214,144000,813618980,825,825,825,825,3
|
|
20250214,143900,813616505,820,821,821,820,26373
|
|
20250214,143800,791988693,825,821,825,821,6
|
|
20250214,143700,791983763,821,821,821,821,4000
|
|
20250214,143600,788699763,821,821,821,821,1000
|
|
20250214,143500,787878763,825,824,825,824,124
|
|
20250214,143400,787776473,821,822,822,821,2000
|
|
20250214,143300,786134272,825,825,825,825,8
|
|
20250214,143200,786127672,825,821,825,821,434
|
|
20250214,143100,785771222,824,824,824,821,1160
|
|
20250214,143000,784815832,824,824,824,824,5
|
|
20250214,142900,784811712,819,826,826,819,41920
|
|
20250214,142800,750402511,826,826,826,826,0
|
|
20250214,142700,750402511,826,825,826,825,561
|
|
20250214,142600,749939126,826,826,826,826,47
|
|
20250214,142500,749900304,826,826,826,826,2004
|
|
20250214,142400,748245000,826,826,826,826,40
|
|
20250214,142300,748211960,826,826,826,826,2
|
|
20250214,142200,748210308,826,826,826,826,30
|
|
20250214,142100,748185528,826,826,826,826,31
|
|
20250214,142000,748159922,826,823,827,823,36
|
|
20250214,141900,748130200,827,827,827,827,201
|
|
20250214,141800,747963973,823,824,824,823,5000
|
|
20250214,141700,743847822,823,823,823,823,0
|
|
20250214,141600,743847822,823,827,827,823,12894
|
|
20250214,141500,733214446,830,830,830,830,0
|
|
20250214,141400,733214446,830,830,830,830,1
|
|
20250214,141300,733213616,831,831,831,831,0
|
|
20250214,141200,733213616,831,831,831,831,2
|
|
20250214,141100,733211954,826,826,826,826,0
|
|
20250214,141000,733211954,826,829,830,826,2687
|
|
20250214,140900,730985420,827,827,827,827,5
|
|
20250214,140800,730981285,829,829,829,829,0
|
|
20250214,140700,730981285,829,829,829,829,105
|
|
20250214,140600,730894240,829,829,829,829,0
|
|
20250214,140500,730894240,829,829,829,829,2
|
|
20250214,140400,730892582,826,826,826,826,2
|
|
20250214,140300,730890930,826,826,826,826,2804
|
|
20250214,140200,728574826,826,827,827,826,111
|
|
20250214,140100,728483138,829,826,829,826,2501
|
|
20250214,140000,726417309,829,826,829,826,2102
|
|
20250214,135900,724681051,826,829,829,826,103
|
|
20250214,135800,724595970,826,829,829,826,297
|
|
20250214,135700,724350307,829,827,829,827,2002
|
|
20250214,135600,722694649,829,828,829,828,1175
|
|
20250214,135500,721721747,828,828,828,828,315
|
|
20250214,135400,721460927,828,829,829,828,3934
|
|
20250214,135300,718203574,829,830,830,829,701
|
|
20250214,135200,717622444,830,830,830,830,320
|
|
20250214,135100,717356844,830,829,830,829,561
|
|
20250214,135000,716891764,830,830,830,830,11
|
|
20250214,134900,716882634,830,830,830,830,973
|
|
20250214,134800,716075044,830,830,830,830,2452
|
|
20250214,134700,714039884,830,829,830,829,1796
|
|
20250214,134600,712549730,829,828,829,828,3001
|
|
20250214,134500,710064901,828,831,831,828,3588
|
|
20250214,134400,707090449,830,830,830,830,52
|
|
20250214,134300,707047289,830,830,830,830,114
|
|
20250214,134200,706952669,831,831,831,831,14
|
|
20250214,134100,706941035,833,832,833,830,2637
|
|
20250214,134000,704752310,833,832,833,832,1413
|
|
20250214,133900,703576692,832,831,832,830,15459
|
|
20250214,133800,690745670,832,832,832,832,8
|
|
20250214,133700,690739014,833,835,835,833,4
|
|
20250214,133600,690735680,835,835,835,833,11086
|
|
20250214,133500,681479780,835,830,835,825,22422
|
|
20250214,133400,662859998,830,830,830,830,0
|
|
20250214,133300,662859998,830,830,830,830,11
|
|
20250214,133200,662850868,830,830,830,830,14
|
|
20250214,133100,662839248,830,826,830,826,3
|
|
20250214,133000,662836762,826,826,826,826,2
|
|
20250214,132900,662835110,830,830,830,830,1
|
|
20250214,132800,662834280,830,829,830,825,14196
|
|
20250214,132700,651098795,829,830,832,829,614
|
|
20250214,132600,650589637,831,832,832,831,4086
|
|
20250214,132500,647190488,832,833,833,832,4160
|
|
20250214,132400,643728436,833,833,833,832,325
|
|
20250214,132300,643457712,833,832,833,832,997
|
|
20250214,132200,642627217,831,831,831,830,1742
|
|
20250214,132100,641179620,831,833,833,831,543
|
|
20250214,132000,640728227,834,834,834,834,0
|
|
20250214,131900,640728227,834,834,834,834,5
|
|
20250214,131800,640724057,834,834,834,834,61
|
|
20250214,131700,640673183,835,834,835,834,602
|
|
20250214,131600,640171114,825,830,830,825,4571
|
|
20250214,131500,636397985,830,834,834,830,1009
|
|
20250214,131400,635560503,830,832,835,830,5294
|
|
20250214,131300,631162810,836,836,836,833,10452
|
|
20250214,131200,622426627,837,833,837,833,2001
|
|
20250214,131100,620759790,837,837,837,837,0
|
|
20250214,131000,620759790,837,834,837,833,9566
|
|
20250214,130900,612772991,838,836,839,835,27720
|
|
20250214,130800,589614350,838,837,838,836,5312
|
|
20250214,130700,585167684,837,836,837,836,5829
|
|
20250214,130600,580293403,836,835,836,835,5441
|
|
20250214,130500,575750166,834,832,834,832,2872
|
|
20250214,130400,573357172,832,832,832,832,999
|
|
20250214,130300,572526004,832,833,833,832,607
|
|
20250214,130200,572020773,833,830,833,830,6
|
|
20250214,130100,572015781,830,830,833,830,22536
|
|
20250214,130000,553278606,828,829,830,828,4395
|
|
20250214,125900,549634069,828,828,828,827,1593
|
|
20250214,125800,548315104,828,828,828,828,2013
|
|
20250214,125700,546648340,828,828,828,828,60
|
|
20250214,125600,546598660,828,828,828,827,311
|
|
20250214,125500,546341448,828,828,828,827,1577
|
|
20250214,125400,545035737,828,827,828,827,3023
|
|
20250214,125300,542535712,825,825,825,825,8358
|
|
20250214,125200,535640362,825,825,825,825,200
|
|
20250214,125100,535475362,825,825,825,825,203
|
|
20250214,125000,535307887,825,825,825,825,2000
|
|
20250214,124900,533657887,825,825,825,825,0
|
|
20250214,124800,533657887,825,825,825,825,2104
|
|
20250214,124700,531922087,825,826,826,825,106
|
|
20250214,124600,531834636,825,826,826,825,2990
|
|
20250214,124500,529364915,826,826,826,826,2000
|
|
20250214,124400,527712915,826,826,826,826,0
|
|
20250214,124300,527712915,826,826,826,826,4
|
|
20250214,124200,527709611,823,826,826,822,12276
|
|
20250214,124100,517610752,826,826,826,826,10
|
|
20250214,124000,517602492,826,826,826,826,50
|
|
20250214,123900,517561192,826,826,826,826,1
|
|
20250214,123800,517560366,825,825,825,825,301
|
|
20250214,123700,517312041,826,826,826,826,0
|
|
20250214,123600,517312041,826,826,826,826,1
|
|
20250214,123500,517311215,822,822,822,822,9207
|
|
20250214,123400,509743061,826,826,826,826,0
|
|
20250214,123300,509743061,826,826,826,826,6
|
|
20250214,123200,509738105,826,827,827,826,57
|
|
20250214,123100,509690975,826,826,826,826,0
|
|
20250214,123000,509690975,826,825,826,821,4103
|
|
20250214,122900,506315371,826,826,826,826,385
|
|
20250214,122800,505997361,825,825,825,825,0
|
|
20250214,122700,505997361,825,825,825,825,1000
|
|
20250214,122600,505172361,826,826,826,826,615
|
|
20250214,122500,504664371,826,827,827,826,807
|
|
20250214,122400,503997269,827,827,827,827,137
|
|
20250214,122300,503883970,826,826,826,826,0
|
|
20250214,122200,503883970,826,826,827,826,232
|
|
20250214,122100,503692336,827,827,827,827,41
|
|
20250214,122000,503658429,826,828,828,826,45
|
|
20250214,121900,503621257,826,827,828,826,1485
|
|
20250214,121800,502393129,827,827,827,827,1319
|
|
20250214,121700,501302316,827,826,827,826,771
|
|
20250214,121600,500665369,826,826,826,826,1
|
|
20250214,121500,500664543,825,825,825,825,3169
|
|
20250214,121400,498050118,826,826,826,826,349
|
|
20250214,121300,497761844,826,826,826,826,897
|
|
20250214,121200,497020922,826,826,826,826,50
|
|
20250214,121100,496979622,826,826,826,826,1801
|
|
20250214,121000,495491996,826,826,826,826,500
|
|
20250214,120900,495078996,825,825,825,825,30
|
|
20250214,120800,495054246,825,825,825,825,6086
|
|
20250214,120700,490033296,825,825,825,825,0
|
|
20250214,120600,490033296,825,825,825,825,3850
|
|
20250214,120500,486857046,825,825,825,825,100
|
|
20250214,120400,486774546,825,825,825,825,48
|
|
20250214,120300,486734946,825,825,825,825,185
|
|
20250214,120200,486582321,825,825,825,825,979
|
|
20250214,120100,485774646,825,825,825,825,759
|
|
20250214,120000,485148471,825,825,825,825,3697
|
|
20250214,115900,482098446,825,825,825,825,100
|
|
20250214,115800,482015946,825,824,825,824,2380
|
|
20250214,115700,480052703,824,824,824,824,50
|
|
20250214,115600,480011503,824,824,824,824,0
|
|
20250214,115500,480011503,824,824,824,824,6405
|
|
20250214,115400,474733783,824,821,824,821,301
|
|
20250214,115300,474486659,824,824,824,824,0
|
|
20250214,115200,474486659,824,824,824,824,1
|
|
20250214,115100,474485835,824,824,824,824,1
|
|
20250214,115000,474485011,820,820,820,820,1
|
|
20250214,114900,474484191,824,821,824,820,970
|
|
20250214,114800,473688536,824,822,824,821,760
|
|
20250214,114700,473064418,822,823,823,822,348
|
|
20250214,114600,472778315,824,823,824,823,5
|
|
20250214,114500,472774198,824,824,824,824,0
|
|
20250214,114400,472774198,824,823,824,822,9360
|
|
20250214,114300,465078200,824,824,824,824,0
|
|
20250214,114200,465078200,824,824,824,824,0
|
|
20250214,114100,465078200,824,824,824,824,1
|
|
20250214,114000,465077376,823,823,823,823,0
|
|
20250214,113900,465077376,823,823,823,823,1571
|
|
20250214,113800,463784443,823,823,823,823,0
|
|
20250214,113700,463784443,823,823,823,823,2012
|
|
20250214,113600,462128567,823,823,823,823,10
|
|
20250214,113500,462120337,822,822,822,822,662
|
|
20250214,113400,461576173,822,822,822,822,2
|
|
20250214,113300,461574529,822,821,822,821,1470
|
|
20250214,113200,460367651,821,821,821,817,8009
|
|
20250214,113100,453816443,821,821,821,821,0
|
|
20250214,113000,453816443,821,820,821,819,2182
|
|
20250214,112900,452026026,821,821,821,821,0
|
|
20250214,112800,452026026,821,821,821,821,637
|
|
20250214,112700,451503049,821,821,821,821,191
|
|
20250214,112600,451346238,821,821,821,821,0
|
|
20250214,112500,451346238,821,821,821,820,1706
|
|
20250214,112400,449945613,820,820,820,820,3
|
|
20250214,112300,449943153,820,820,820,820,0
|
|
20250214,112200,449943153,820,820,820,820,0
|
|
20250214,112100,449943153,820,820,820,820,109
|
|
20250214,112000,449853773,820,820,820,820,0
|
|
20250214,111900,449853773,820,820,821,820,260
|
|
20250214,111800,449640572,821,821,821,821,29
|
|
20250214,111700,449616763,821,821,821,821,1
|
|
20250214,111600,449615942,820,820,820,820,0
|
|
20250214,111500,449615942,820,820,820,820,1
|
|
20250214,111400,449615122,820,820,820,820,200
|
|
20250214,111300,449451122,822,822,822,822,0
|
|
20250214,111200,449451122,822,822,822,822,0
|
|
20250214,111100,449451122,822,822,822,819,171
|
|
20250214,111000,449310563,822,821,822,821,401
|
|
20250214,110900,448980942,822,822,822,822,200
|
|
20250214,110800,448816542,819,822,822,819,5505
|
|
20250214,110700,444305401,822,822,822,822,0
|
|
20250214,110600,444305401,822,822,822,822,23
|
|
20250214,110500,444286495,820,821,821,820,8969
|
|
20250214,110400,436931078,821,821,821,821,0
|
|
20250214,110300,436931078,821,820,821,819,2473
|
|
20250214,110200,434902677,820,820,820,820,729
|
|
20250214,110100,434304897,819,819,819,819,2296
|
|
20250214,110000,432424473,820,820,820,820,2
|
|
20250214,105900,432422833,819,819,819,819,0
|
|
20250214,105800,432422833,819,819,819,819,1000
|
|
20250214,105700,431603833,819,819,819,819,177
|
|
20250214,105600,431458870,820,820,821,820,429
|
|
20250214,105500,431107089,821,821,821,820,14
|
|
20250214,105400,431095606,821,819,821,819,2919
|
|
20250214,105300,428704653,818,819,819,818,520
|
|
20250214,105200,428278779,819,820,821,819,11
|
|
20250214,105100,428269758,815,821,821,815,11601
|
|
20250214,105000,418804514,821,820,821,820,194
|
|
20250214,104900,418645432,821,822,822,819,5836
|
|
20250214,104800,413860053,823,822,823,820,1550
|
|
20250214,104700,412587225,824,824,824,824,222
|
|
20250214,104600,412404297,820,820,820,820,0
|
|
20250214,104500,412404297,820,820,820,820,423
|
|
20250214,104400,412057437,820,824,824,820,20002
|
|
20250214,104300,395627271,824,824,824,824,48
|
|
20250214,104200,395587719,824,822,824,822,216
|
|
20250214,104100,395410161,822,823,823,822,394
|
|
20250214,104000,395086275,823,823,823,823,140
|
|
20250214,103900,394971055,825,824,825,824,1554
|
|
20250214,103800,393689950,824,824,824,824,100
|
|
20250214,103700,393607550,825,824,825,822,10176
|
|
20250214,103600,385242088,825,825,825,825,1
|
|
20250214,103500,385241263,823,825,825,823,482
|
|
20250214,103400,384843873,826,826,826,826,4
|
|
20250214,103300,384840569,822,824,825,822,14824
|
|
20250214,103200,372622269,825,825,825,825,110
|
|
20250214,103100,372531519,825,824,825,824,3574
|
|
20250214,103000,369583176,824,824,824,823,12
|
|
20250214,102900,369573298,822,822,822,822,0
|
|
20250214,102800,369573298,822,822,822,822,0
|
|
20250214,102700,369573298,822,824,826,822,20955
|
|
20250214,102600,352298866,824,824,824,824,1062
|
|
20250214,102500,351423778,824,823,825,823,104
|
|
20250214,102400,351338111,824,824,825,824,824
|
|
20250214,102300,350659085,825,824,825,824,4233
|
|
20250214,102200,347171092,822,824,824,822,37
|
|
20250214,102100,347140612,822,822,822,822,2
|
|
20250214,102000,347138968,824,821,824,821,14219
|
|
20250214,101900,335451019,822,822,822,821,2006
|
|
20250214,101800,333804087,821,822,822,821,315
|
|
20250214,101700,333545183,822,822,822,822,361
|
|
20250214,101600,333248441,822,822,822,822,6940
|
|
20250214,101500,327543761,822,822,822,822,291
|
|
20250214,101400,327304559,822,821,822,821,1047
|
|
20250214,101300,326444971,822,822,822,821,78
|
|
20250214,101200,326380887,822,822,822,822,8631
|
|
20250214,101100,319286205,823,822,823,822,3031
|
|
20250214,101000,316794673,822,822,822,822,3
|
|
20250214,100900,316792207,821,820,821,820,1336
|
|
20250214,100800,315696195,821,821,821,821,378
|
|
20250214,100700,315385857,822,822,822,821,265
|
|
20250214,100600,315168290,821,822,822,821,3355
|
|
20250214,100500,312413301,822,823,823,822,2292
|
|
20250214,100400,310528277,823,821,823,821,3210
|
|
20250214,100300,307888608,822,822,822,821,6144
|
|
20250214,100200,302840240,823,822,823,822,2796
|
|
20250214,100100,300541507,822,822,822,820,5265
|
|
20250214,100000,296220948,821,822,823,821,1313
|
|
20250214,095900,295141786,822,820,822,820,3166
|
|
20250214,095800,292543638,820,820,820,820,156
|
|
20250214,095700,292415718,820,820,821,820,25865
|
|
20250214,095600,271196418,817,819,819,817,1213
|
|
20250214,095500,270204956,820,819,820,819,2010
|
|
20250214,095400,268557256,820,818,820,815,3817
|
|
20250214,095300,265439156,818,820,820,818,51
|
|
20250214,095200,265397428,820,818,820,817,2303
|
|
20250214,095100,263513857,818,816,818,816,1251
|
|
20250214,095000,262492537,816,816,816,816,606
|
|
20250214,094900,261998041,816,816,816,816,4881
|
|
20250214,094800,258015145,818,815,818,815,705
|
|
20250214,094700,257439158,818,815,818,815,1606
|
|
20250214,094600,256130034,815,815,815,815,1287
|
|
20250214,094500,255081129,815,816,816,815,114
|
|
20250214,094400,254988217,814,816,816,814,6532
|
|
20250214,094300,249671156,817,816,817,815,55
|
|
20250214,094200,249626293,816,814,816,814,2200
|
|
20250214,094100,247835111,814,816,816,814,12935
|
|
20250214,094000,237301803,815,816,816,815,2502
|
|
20250214,093900,235261672,814,815,816,814,654
|
|
20250214,093800,234728671,814,816,816,814,6437
|
|
20250214,093700,229484657,816,816,817,814,20960
|
|
20250214,093600,212403917,815,817,817,815,17192
|
|
20250214,093500,198376652,817,818,819,817,2986
|
|
20250214,093400,195931857,817,817,818,816,183
|
|
20250214,093300,195782353,819,816,819,816,1182
|
|
20250214,093200,194817637,816,817,818,816,7476
|
|
20250214,093100,188714860,818,818,818,817,11
|
|
20250214,093000,188705870,816,819,819,816,6413
|
|
20250214,092900,183469350,819,820,820,818,2317
|
|
20250214,092800,181572725,821,819,821,817,2286
|
|
20250214,092700,179702185,819,820,820,817,16536
|
|
20250214,092600,166168837,821,820,821,820,382
|
|
20250214,092500,165855448,820,821,821,819,7899
|
|
20250214,092400,159375817,821,820,821,820,1482
|
|
20250214,092300,158159196,820,821,822,820,5204
|
|
20250214,092200,153887309,821,823,824,821,1053
|
|
20250214,092100,153019788,824,821,824,821,1013
|
|
20250214,092000,152188087,821,824,824,821,3336
|
|
20250214,091900,149440423,824,824,824,824,8065
|
|
20250214,091800,142794863,821,824,824,821,6606
|
|
20250214,091700,137368332,823,822,823,822,12516
|
|
20250214,091600,127069664,822,820,822,820,5231
|
|
20250214,091500,122771043,820,822,823,820,4634
|
|
20250214,091400,118965375,822,823,823,822,2216
|
|
20250214,091300,117143633,823,823,823,823,2094
|
|
20250214,091200,115420271,824,824,825,824,8498
|
|
20250214,091100,108413733,825,825,825,823,1733
|
|
20250214,091000,106984021,825,823,825,822,4784
|
|
20250214,090900,103043695,820,824,824,820,5218
|
|
20250214,090800,98756594,823,825,825,823,1006
|
|
20250214,090700,97926945,825,821,825,821,23619
|
|
20250214,090600,78485314,821,816,821,815,7836
|
|
20250214,090500,72069360,815,819,819,814,14451
|
|
20250214,090400,60292048,814,817,817,814,3587
|
|
20250214,090300,57368758,816,818,819,816,21231
|
|
20250214,090200,40017381,818,818,820,817,5770
|
|
20250214,090100,35301042,821,823,823,818,21596
|
|
20250214,090000,17606642,820,826,826,820,21364
|