614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,191100,697865874,827,827,827,827,26027
|
|
20250217,191000,697865874,827,827,827,827,0
|
|
20250217,190900,697865874,827,827,827,827,0
|
|
20250217,190800,697865874,827,827,827,827,0
|
|
20250217,190700,697865874,827,827,827,827,0
|
|
20250217,190600,697865874,827,827,827,827,0
|
|
20250217,190500,697865874,827,827,827,827,0
|
|
20250217,190400,697865874,827,827,827,827,0
|
|
20250217,190300,697865874,827,827,827,827,0
|
|
20250217,190200,697865874,827,827,827,827,0
|
|
20250217,190100,697865874,827,827,827,827,0
|
|
20250217,190000,697865874,827,827,827,827,0
|
|
20250217,185900,697865874,827,827,827,827,0
|
|
20250217,185800,697865874,827,827,827,827,0
|
|
20250217,185700,697865874,827,827,827,827,0
|
|
20250217,185600,697865874,827,827,827,827,0
|
|
20250217,185500,697865874,827,827,827,827,0
|
|
20250217,185400,697865874,827,827,827,827,0
|
|
20250217,185300,697865874,827,827,827,827,0
|
|
20250217,185200,697865874,827,827,827,827,0
|
|
20250217,185100,697865874,827,827,827,827,0
|
|
20250217,185000,697865874,827,827,827,827,0
|
|
20250217,184900,697865874,827,827,827,827,0
|
|
20250217,184800,697865874,827,827,827,827,0
|
|
20250217,184700,697865874,827,827,827,827,0
|
|
20250217,184600,697865874,827,827,827,827,0
|
|
20250217,184500,697865874,827,827,827,827,0
|
|
20250217,184400,697865874,827,827,827,827,0
|
|
20250217,184300,697865874,827,827,827,827,0
|
|
20250217,184200,697865874,827,827,827,827,0
|
|
20250217,184100,697865874,827,827,827,827,26027
|
|
20250217,184000,697865874,827,827,827,827,0
|
|
20250217,183900,697865874,827,827,827,827,0
|
|
20250217,183800,697865874,827,827,827,827,0
|
|
20250217,183700,697865874,827,827,827,827,0
|
|
20250217,183600,697865874,827,827,827,827,0
|
|
20250217,183500,697865874,827,827,827,827,0
|
|
20250217,183400,697865874,827,827,827,827,0
|
|
20250217,183300,697865874,827,827,827,827,0
|
|
20250217,183200,697865874,827,827,827,827,0
|
|
20250217,183100,697865874,827,827,827,827,0
|
|
20250217,183000,697865874,827,827,827,827,0
|
|
20250217,182900,697865874,827,827,827,827,0
|
|
20250217,182800,697865874,827,827,827,827,0
|
|
20250217,182700,697865874,827,827,827,827,0
|
|
20250217,182600,697865874,827,827,827,827,0
|
|
20250217,182500,697865874,827,827,827,827,0
|
|
20250217,182400,697865874,827,827,827,827,0
|
|
20250217,182300,697865874,827,827,827,827,0
|
|
20250217,182200,697865874,827,827,827,827,0
|
|
20250217,182100,697865874,827,827,827,827,0
|
|
20250217,182000,697865874,827,827,827,827,0
|
|
20250217,181900,697865874,827,827,827,827,0
|
|
20250217,181800,697865874,827,827,827,827,0
|
|
20250217,181700,697865874,827,827,827,827,0
|
|
20250217,181600,697865874,827,827,827,827,0
|
|
20250217,181500,697865874,827,827,827,827,0
|
|
20250217,181400,697865874,827,827,827,827,0
|
|
20250217,181300,697865874,827,827,827,827,0
|
|
20250217,181200,697865874,827,827,827,827,0
|
|
20250217,181100,697865874,827,827,827,827,26027
|
|
20250217,181000,697865874,827,827,827,827,0
|
|
20250217,180900,697865874,827,827,827,827,0
|
|
20250217,180800,697865874,827,827,827,827,0
|
|
20250217,180700,697865874,827,827,827,827,0
|
|
20250217,180600,697865874,827,827,827,827,0
|
|
20250217,180500,697865874,827,827,827,827,0
|
|
20250217,180400,697865874,827,827,827,827,0
|
|
20250217,180300,697865874,827,827,827,827,0
|
|
20250217,180200,697865874,827,827,827,827,0
|
|
20250217,180100,697865874,827,827,827,827,0
|
|
20250217,180000,697865874,827,827,827,827,0
|
|
20250217,175900,697865874,827,827,827,827,0
|
|
20250217,175800,697865874,827,827,827,827,0
|
|
20250217,175700,697865874,827,827,827,827,0
|
|
20250217,175600,697865874,827,827,827,827,0
|
|
20250217,175500,697865874,827,827,827,827,0
|
|
20250217,175400,697865874,827,827,827,827,0
|
|
20250217,175300,697865874,827,827,827,827,0
|
|
20250217,175200,697865874,827,827,827,827,0
|
|
20250217,175100,697865874,827,827,827,827,0
|
|
20250217,175000,697865874,827,827,827,827,0
|
|
20250217,174900,697865874,827,827,827,827,0
|
|
20250217,174800,697865874,827,827,827,827,0
|
|
20250217,174700,697865874,827,827,827,827,0
|
|
20250217,174600,697865874,827,827,827,827,0
|
|
20250217,174500,697865874,827,827,827,827,0
|
|
20250217,174400,697865874,827,827,827,827,0
|
|
20250217,174300,697865874,827,827,827,827,0
|
|
20250217,174200,697865874,827,827,827,827,0
|
|
20250217,174100,697865874,827,827,827,827,26027
|
|
20250217,174000,697865874,827,827,827,827,0
|
|
20250217,173900,697865874,827,827,827,827,0
|
|
20250217,173800,697865874,827,827,827,827,0
|
|
20250217,173700,697865874,827,827,827,827,0
|
|
20250217,173600,697865874,827,827,827,827,0
|
|
20250217,173500,697865874,827,827,827,827,0
|
|
20250217,173400,697865874,827,827,827,827,0
|
|
20250217,173300,697865874,827,827,827,827,0
|
|
20250217,173200,697865874,827,827,827,827,0
|
|
20250217,173100,697865874,827,827,827,827,0
|
|
20250217,173000,697865874,827,827,827,827,0
|
|
20250217,172900,697865874,827,827,827,827,0
|
|
20250217,172800,697865874,827,827,827,827,0
|
|
20250217,172700,697865874,827,827,827,827,0
|
|
20250217,172600,697865874,827,827,827,827,0
|
|
20250217,172500,697865874,827,827,827,827,0
|
|
20250217,172400,697865874,827,827,827,827,0
|
|
20250217,172300,697865874,827,827,827,827,0
|
|
20250217,172200,697865874,827,827,827,827,0
|
|
20250217,172100,697865874,827,827,827,827,0
|
|
20250217,172000,697865874,827,827,827,827,0
|
|
20250217,171900,697865874,827,827,827,827,0
|
|
20250217,171800,697865874,827,827,827,827,0
|
|
20250217,171700,697865874,827,827,827,827,0
|
|
20250217,171600,697865874,827,827,827,827,0
|
|
20250217,171500,697865874,827,827,827,827,0
|
|
20250217,171400,697865874,827,827,827,827,0
|
|
20250217,171300,697865874,827,827,827,827,0
|
|
20250217,171200,697865874,827,827,827,827,0
|
|
20250217,171100,697865874,827,827,827,827,26027
|
|
20250217,171000,697865874,827,827,827,827,0
|
|
20250217,170900,697865874,827,827,827,827,0
|
|
20250217,170800,697865874,827,827,827,827,0
|
|
20250217,170700,697865874,827,827,827,827,0
|
|
20250217,170600,697865874,827,827,827,827,0
|
|
20250217,170500,697865874,827,827,827,827,0
|
|
20250217,170400,697865874,827,827,827,827,0
|
|
20250217,170300,697865874,827,827,827,827,0
|
|
20250217,170200,697865874,827,827,827,827,0
|
|
20250217,170100,697865874,827,827,827,827,0
|
|
20250217,170000,697865874,827,827,827,827,0
|
|
20250217,165900,697865874,827,827,827,827,0
|
|
20250217,165800,697865874,827,827,827,827,0
|
|
20250217,165700,697865874,827,827,827,827,0
|
|
20250217,165600,697865874,827,827,827,827,0
|
|
20250217,165500,697865874,827,827,827,827,0
|
|
20250217,165400,697865874,827,827,827,827,0
|
|
20250217,165300,697865874,827,827,827,827,0
|
|
20250217,165200,697865874,827,827,827,827,0
|
|
20250217,165100,697865874,827,827,827,827,0
|
|
20250217,165000,697865874,827,827,827,827,0
|
|
20250217,164900,697865874,827,827,827,827,0
|
|
20250217,164800,697865874,827,827,827,827,0
|
|
20250217,164700,697865874,827,827,827,827,0
|
|
20250217,164600,697865874,827,827,827,827,0
|
|
20250217,164500,697865874,827,827,827,827,0
|
|
20250217,164400,697865874,827,827,827,827,0
|
|
20250217,164300,697865874,827,827,827,827,0
|
|
20250217,164200,697865874,827,827,827,827,0
|
|
20250217,164100,697865874,827,827,827,827,26027
|
|
20250217,164000,697865874,827,827,827,827,0
|
|
20250217,163900,697865874,827,827,827,827,0
|
|
20250217,163800,697865874,827,827,827,827,0
|
|
20250217,163700,697865874,827,827,827,827,0
|
|
20250217,163600,697865874,827,827,827,827,0
|
|
20250217,163500,697865874,827,827,827,827,0
|
|
20250217,163400,697865874,827,827,827,827,0
|
|
20250217,163300,697865874,827,827,827,827,0
|
|
20250217,163200,697865874,827,827,827,827,0
|
|
20250217,163100,697865874,827,827,827,827,0
|
|
20250217,163000,697865874,827,827,827,827,0
|
|
20250217,162900,697865874,827,827,827,827,0
|
|
20250217,162800,697865874,827,827,827,827,0
|
|
20250217,162700,697865874,827,827,827,827,0
|
|
20250217,162600,697865874,827,827,827,827,0
|
|
20250217,162500,697865874,827,827,827,827,0
|
|
20250217,162400,697865874,827,827,827,827,0
|
|
20250217,162300,697865874,827,827,827,827,0
|
|
20250217,162200,697865874,827,827,827,827,0
|
|
20250217,162100,697865874,827,827,827,827,0
|
|
20250217,162000,697865874,827,827,827,827,0
|
|
20250217,161900,697865874,827,827,827,827,0
|
|
20250217,161800,697865874,827,827,827,827,0
|
|
20250217,161700,697865874,827,827,827,827,0
|
|
20250217,161600,697865874,827,827,827,827,0
|
|
20250217,161500,697865874,827,827,827,827,0
|
|
20250217,161400,697865874,827,827,827,827,0
|
|
20250217,161300,697865874,827,827,827,827,0
|
|
20250217,161200,697865874,827,827,827,827,0
|
|
20250217,161100,697865874,827,827,827,827,26027
|
|
20250217,161000,697865874,827,827,827,827,0
|
|
20250217,160900,697865874,827,827,827,827,0
|
|
20250217,160800,697865874,827,827,827,827,0
|
|
20250217,160700,697865874,827,827,827,827,0
|
|
20250217,160600,697865874,827,827,827,827,0
|
|
20250217,160500,697865874,827,827,827,827,0
|
|
20250217,160400,697865874,827,827,827,827,0
|
|
20250217,160300,697865874,827,827,827,827,0
|
|
20250217,160200,697865874,827,827,827,827,0
|
|
20250217,160100,697865874,827,827,827,827,0
|
|
20250217,160000,697865874,827,827,827,827,0
|
|
20250217,155900,697865874,827,827,827,827,0
|
|
20250217,155800,697865874,827,827,827,827,0
|
|
20250217,155700,697865874,827,827,827,827,0
|
|
20250217,155600,697865874,827,827,827,827,0
|
|
20250217,155500,697865874,827,827,827,827,0
|
|
20250217,155400,697865874,827,827,827,827,0
|
|
20250217,155300,697865874,827,827,827,827,0
|
|
20250217,155200,697865874,827,827,827,827,0
|
|
20250217,155100,697865874,827,827,827,827,0
|
|
20250217,155000,697865874,827,827,827,827,0
|
|
20250217,154900,697865874,827,827,827,827,0
|
|
20250217,154800,697865874,827,827,827,827,0
|
|
20250217,154700,697865874,827,827,827,827,0
|
|
20250217,154600,697865874,827,827,827,827,0
|
|
20250217,154500,697865874,827,827,827,827,0
|
|
20250217,154400,697865874,827,827,827,827,0
|
|
20250217,154300,697865874,827,827,827,827,0
|
|
20250217,154200,697865874,827,827,827,827,0
|
|
20250217,154100,697865874,827,827,827,827,26027
|
|
20250217,154000,697865874,827,827,827,827,0
|
|
20250217,153900,697865874,827,827,827,827,0
|
|
20250217,153800,697865874,827,827,827,827,0
|
|
20250217,153700,697865874,827,827,827,827,0
|
|
20250217,153600,697865874,827,827,827,827,0
|
|
20250217,153500,697865874,827,827,827,827,0
|
|
20250217,153400,697865874,827,827,827,827,0
|
|
20250217,153300,697865874,827,827,827,827,0
|
|
20250217,153200,697865874,827,827,827,827,0
|
|
20250217,153100,697865874,827,827,827,827,0
|
|
20250217,153000,697865874,827,827,827,827,26027
|
|
20250217,152900,676341545,827,827,827,827,0
|
|
20250217,152800,676341545,827,827,827,827,0
|
|
20250217,152700,676341545,827,827,827,827,0
|
|
20250217,152600,676341545,827,827,827,827,0
|
|
20250217,152500,676341545,827,827,827,827,0
|
|
20250217,152400,676341545,827,827,827,827,0
|
|
20250217,152300,676341545,827,827,827,827,0
|
|
20250217,152200,676341545,827,827,827,827,0
|
|
20250217,152100,676341545,827,827,827,827,0
|
|
20250217,152000,676341545,827,827,827,827,0
|
|
20250217,151900,676341545,827,827,827,827,69
|
|
20250217,151800,676284482,826,827,827,826,132
|
|
20250217,151700,676175400,827,827,827,827,402
|
|
20250217,151600,675842946,827,826,827,826,8840
|
|
20250217,151500,668533671,827,827,827,827,360
|
|
20250217,151400,668235951,826,826,827,826,3658
|
|
20250217,151300,665214433,826,826,826,826,5010
|
|
20250217,151200,661076173,827,826,827,826,2051
|
|
20250217,151100,659379997,827,827,827,826,3476
|
|
20250217,151000,656508819,827,828,828,827,9970
|
|
20250217,150900,648263567,827,828,828,827,256
|
|
20250217,150800,648051679,828,828,828,828,0
|
|
20250217,150700,648051679,828,828,828,828,4814
|
|
20250217,150600,644065687,828,828,828,828,2000
|
|
20250217,150500,642409687,827,828,828,827,789
|
|
20250217,150400,641756455,828,828,828,828,0
|
|
20250217,150300,641756455,828,828,828,828,1467
|
|
20250217,150200,640541779,828,830,830,828,3726
|
|
20250217,150100,637454457,829,829,829,829,120
|
|
20250217,150000,637354977,830,830,830,830,0
|
|
20250217,145900,637354977,830,830,830,830,100
|
|
20250217,145800,637271977,830,830,830,830,0
|
|
20250217,145700,637271977,830,830,830,830,300
|
|
20250217,145600,637022977,830,830,830,830,3
|
|
20250217,145500,637020487,829,829,829,828,1060
|
|
20250217,145400,636142426,830,828,830,828,807
|
|
20250217,145300,635474222,829,830,830,829,267
|
|
20250217,145200,635252878,828,830,830,828,1501
|
|
20250217,145100,634010048,827,827,827,827,0
|
|
20250217,145000,634010048,827,831,831,827,7361
|
|
20250217,144900,627919449,831,831,831,831,2
|
|
20250217,144800,627917787,827,827,827,827,0
|
|
20250217,144700,627917787,827,827,827,827,43
|
|
20250217,144600,627882226,827,827,827,827,513
|
|
20250217,144500,627457975,827,828,828,827,1647
|
|
20250217,144400,626095443,832,832,832,832,0
|
|
20250217,144300,626095443,832,832,832,832,0
|
|
20250217,144200,626095443,832,832,832,832,43
|
|
20250217,144100,626059667,828,830,832,828,2708
|
|
20250217,144000,623814898,830,830,830,830,179
|
|
20250217,143900,623666328,830,831,831,828,16323
|
|
20250217,143800,610131045,831,831,831,831,3641
|
|
20250217,143700,607105374,830,830,830,830,1000
|
|
20250217,143600,606275374,831,830,831,830,108
|
|
20250217,143500,606185634,831,831,831,831,4123
|
|
20250217,143400,602759421,831,831,831,831,6
|
|
20250217,143300,602754435,830,830,830,830,0
|
|
20250217,143200,602754435,830,830,830,830,1
|
|
20250217,143100,602753605,830,830,830,830,0
|
|
20250217,143000,602753605,830,830,830,830,1043
|
|
20250217,142900,601887915,829,830,830,829,12
|
|
20250217,142800,601877960,830,830,830,830,9
|
|
20250217,142700,601870490,830,830,830,830,0
|
|
20250217,142600,601870490,830,830,830,830,1600
|
|
20250217,142500,600542490,830,830,830,830,397
|
|
20250217,142400,600212980,830,830,830,830,452
|
|
20250217,142300,599837820,829,829,829,829,160
|
|
20250217,142200,599705180,829,829,829,829,0
|
|
20250217,142100,599705180,829,829,829,829,0
|
|
20250217,142000,599705180,829,829,829,829,0
|
|
20250217,141900,599705180,829,829,829,829,191
|
|
20250217,141800,599546841,829,829,829,829,0
|
|
20250217,141700,599546841,829,829,829,829,0
|
|
20250217,141600,599546841,829,829,829,829,0
|
|
20250217,141500,599546841,829,829,829,829,340
|
|
20250217,141400,599264981,829,829,829,829,230
|
|
20250217,141300,599074311,830,830,830,830,950
|
|
20250217,141200,598285811,830,829,830,829,644
|
|
20250217,141100,597751931,830,830,830,830,0
|
|
20250217,141000,597751931,830,829,830,829,2811
|
|
20250217,140900,595418807,830,830,830,829,52
|
|
20250217,140800,595375657,830,830,830,830,1
|
|
20250217,140700,595374827,830,830,830,830,10
|
|
20250217,140600,595366527,830,830,830,830,0
|
|
20250217,140500,595366527,830,830,830,830,1053
|
|
20250217,140400,594492537,830,830,830,830,11
|
|
20250217,140300,594483407,829,829,829,829,320
|
|
20250217,140200,594218127,826,830,830,826,3804
|
|
20250217,140100,591072077,830,830,830,830,0
|
|
20250217,140000,591072077,830,830,830,830,3
|
|
20250217,135900,591069587,830,830,830,830,0
|
|
20250217,135800,591069587,830,830,830,830,0
|
|
20250217,135700,591069587,830,830,830,830,0
|
|
20250217,135600,591069587,830,830,830,830,50
|
|
20250217,135500,591028087,830,830,830,830,100
|
|
20250217,135400,590945087,830,829,830,828,498
|
|
20250217,135300,590532256,829,829,829,829,1
|
|
20250217,135200,590531427,829,829,829,829,0
|
|
20250217,135100,590531427,829,829,829,829,0
|
|
20250217,135000,590531427,829,829,829,829,0
|
|
20250217,134900,590531427,829,829,829,829,0
|
|
20250217,134800,590531427,829,829,829,829,1011
|
|
20250217,134700,589693308,827,827,827,827,0
|
|
20250217,134600,589693308,827,827,827,827,0
|
|
20250217,134500,589693308,827,827,827,827,200
|
|
20250217,134400,589527908,831,827,831,827,1290
|
|
20250217,134300,588460910,827,827,827,827,2000
|
|
20250217,134200,586806910,827,827,827,827,3000
|
|
20250217,134100,584325910,827,827,831,826,6001
|
|
20250217,134000,579363854,826,826,826,826,0
|
|
20250217,133900,579363854,826,827,827,826,2500
|
|
20250217,133800,577297303,827,827,827,827,2500
|
|
20250217,133700,575229803,827,828,828,827,18000
|
|
20250217,133600,560339775,828,830,830,828,2976
|
|
20250217,133500,557873647,830,830,830,829,6000
|
|
20250217,133400,552898611,830,832,832,830,5229
|
|
20250217,133300,548555928,832,833,833,832,161
|
|
20250217,133200,548421975,832,832,832,832,0
|
|
20250217,133100,548421975,832,833,833,832,1437
|
|
20250217,133000,547225954,833,833,833,833,0
|
|
20250217,132900,547225954,833,833,833,833,0
|
|
20250217,132800,547225954,833,833,833,833,153
|
|
20250217,132700,547098505,832,832,832,832,0
|
|
20250217,132600,547098505,832,832,832,832,100
|
|
20250217,132500,547015305,831,831,831,831,40
|
|
20250217,132400,546982065,832,832,832,832,0
|
|
20250217,132300,546982065,832,832,832,832,0
|
|
20250217,132200,546982065,832,833,833,832,3775
|
|
20250217,132100,543840712,833,833,833,833,0
|
|
20250217,132000,543840712,833,833,833,833,36
|
|
20250217,131900,543810724,832,832,832,832,0
|
|
20250217,131800,543810724,832,833,833,832,48
|
|
20250217,131700,543770742,834,834,834,834,0
|
|
20250217,131600,543770742,834,834,834,834,0
|
|
20250217,131500,543770742,834,834,834,834,100
|
|
20250217,131400,543687342,834,834,834,834,0
|
|
20250217,131300,543687342,834,834,834,834,463
|
|
20250217,131200,543301200,834,834,834,834,5
|
|
20250217,131100,543297030,834,834,834,834,0
|
|
20250217,131000,543297030,834,834,834,834,2000
|
|
20250217,130900,541629030,834,834,834,834,0
|
|
20250217,130800,541629030,834,834,834,834,2
|
|
20250217,130700,541627362,834,834,834,834,2
|
|
20250217,130600,541625694,834,830,834,830,2
|
|
20250217,130500,541624030,830,830,830,830,2
|
|
20250217,130400,541622370,833,832,833,832,609
|
|
20250217,130300,541115229,832,832,832,832,0
|
|
20250217,130200,541115229,832,832,832,832,1
|
|
20250217,130100,541114397,833,833,833,833,0
|
|
20250217,130000,541114397,833,833,833,833,0
|
|
20250217,125900,541114397,833,833,833,833,2
|
|
20250217,125800,541112731,828,833,833,828,11091
|
|
20250217,125700,531927605,829,829,829,829,0
|
|
20250217,125600,531927605,829,829,829,829,1
|
|
20250217,125500,531926776,829,831,831,828,8063
|
|
20250217,125400,525241749,831,833,834,831,10529
|
|
20250217,125300,516480048,835,835,835,835,0
|
|
20250217,125200,516480048,835,835,835,835,21
|
|
20250217,125100,516462513,833,834,834,833,1500
|
|
20250217,125000,515212926,835,835,835,835,12
|
|
20250217,124900,515202906,836,835,836,835,2392
|
|
20250217,124800,513205584,835,835,835,835,1
|
|
20250217,124700,513204749,835,834,835,834,124
|
|
20250217,124600,513101332,833,833,833,833,30
|
|
20250217,124500,513076342,836,834,836,833,651
|
|
20250217,124400,512533910,835,835,837,835,172
|
|
20250217,124300,512390286,835,835,835,835,0
|
|
20250217,124200,512390286,835,836,836,835,1495
|
|
20250217,124100,511141791,837,837,837,837,121
|
|
20250217,124000,511040514,837,837,837,837,54
|
|
20250217,123900,510995316,837,837,837,837,4
|
|
20250217,123800,510991968,835,835,835,835,0
|
|
20250217,123700,510991968,835,835,835,835,0
|
|
20250217,123600,510991968,835,835,835,835,3
|
|
20250217,123500,510989463,835,836,836,835,5728
|
|
20250217,123400,506203855,835,835,835,835,0
|
|
20250217,123300,506203855,835,835,835,835,918
|
|
20250217,123200,505437325,835,835,835,835,0
|
|
20250217,123100,505437325,835,835,835,835,1274
|
|
20250217,123000,504373535,836,836,836,836,0
|
|
20250217,122900,504373535,836,836,836,836,0
|
|
20250217,122800,504373535,836,836,836,836,100
|
|
20250217,122700,504289935,836,836,836,836,1
|
|
20250217,122600,504289099,838,838,838,838,0
|
|
20250217,122500,504289099,838,837,838,837,1544
|
|
20250217,122400,502996011,837,836,837,836,400
|
|
20250217,122300,502661608,835,836,836,835,4000
|
|
20250217,122200,499321539,837,837,837,837,171
|
|
20250217,122100,499178412,838,838,838,838,2
|
|
20250217,122000,499176736,838,838,838,838,5
|
|
20250217,121900,499172546,838,838,838,838,22
|
|
20250217,121800,499154110,838,837,838,837,117
|
|
20250217,121700,499056130,836,837,837,836,478
|
|
20250217,121600,498656351,837,838,838,837,641
|
|
20250217,121500,498119822,839,838,839,838,112
|
|
20250217,121400,498025954,837,837,837,837,0
|
|
20250217,121300,498025954,837,837,837,837,0
|
|
20250217,121200,498025954,837,837,837,837,0
|
|
20250217,121100,498025954,837,837,837,837,500
|
|
20250217,121000,497607454,836,837,837,836,1802
|
|
20250217,120900,496100582,837,837,837,837,950
|
|
20250217,120800,495305432,838,838,838,838,200
|
|
20250217,120700,495137832,838,838,838,838,75
|
|
20250217,120600,495074982,838,838,838,838,0
|
|
20250217,120500,495074982,838,838,838,838,35
|
|
20250217,120400,495045652,840,840,840,840,2900
|
|
20250217,120300,492609652,840,837,840,837,53
|
|
20250217,120200,492565135,840,839,840,839,11000
|
|
20250217,120100,483328030,839,839,839,836,8086
|
|
20250217,120000,476567876,839,842,842,838,1491
|
|
20250217,115900,475316594,840,842,843,840,1000
|
|
20250217,115800,474475292,843,842,843,841,26490
|
|
20250217,115700,452172623,841,840,841,839,8787
|
|
20250217,115600,444787946,839,839,839,839,320
|
|
20250217,115500,444519466,839,839,839,839,6629
|
|
20250217,115400,438957735,839,838,839,838,4592
|
|
20250217,115300,435109634,838,836,838,836,18671
|
|
20250217,115200,419463457,838,835,838,835,11661
|
|
20250217,115100,409700220,836,835,836,835,1280
|
|
20250217,115000,408630443,835,836,836,835,270
|
|
20250217,114900,408404943,835,835,835,835,30
|
|
20250217,114800,408379893,833,835,835,833,752
|
|
20250217,114700,407752582,834,834,834,834,5
|
|
20250217,114600,407748412,836,836,836,836,42
|
|
20250217,114500,407713300,837,835,837,835,9908
|
|
20250217,114400,399427160,830,834,834,830,3760
|
|
20250217,114300,396303415,835,835,835,835,0
|
|
20250217,114200,396303415,835,835,835,835,10
|
|
20250217,114100,396295065,834,834,834,834,3132
|
|
20250217,114000,393682977,834,834,834,834,0
|
|
20250217,113900,393682977,834,834,834,834,64
|
|
20250217,113800,393629601,834,834,834,834,2044
|
|
20250217,113700,391924905,834,834,836,834,3269
|
|
20250217,113600,389198557,835,836,836,835,2001
|
|
20250217,113500,387527721,835,835,835,835,229
|
|
20250217,113400,387336506,834,835,835,834,2912
|
|
20250217,113300,384905686,834,834,834,833,13863
|
|
20250217,113200,373345076,832,832,832,832,1143
|
|
20250217,113100,372394100,832,832,832,832,0
|
|
20250217,113000,372394100,832,832,832,832,0
|
|
20250217,112900,372394100,832,833,833,832,5037
|
|
20250217,112800,368203315,833,833,833,833,2809
|
|
20250217,112700,365863418,833,833,833,833,0
|
|
20250217,112600,365863418,833,833,833,833,398
|
|
20250217,112500,365531884,833,833,833,833,95
|
|
20250217,112400,365452749,834,834,834,834,64
|
|
20250217,112300,365399373,834,834,834,834,2250
|
|
20250217,112200,363522873,834,834,834,833,8476
|
|
20250217,112100,356454889,833,833,833,833,100
|
|
20250217,112000,356371589,834,834,834,834,1810
|
|
20250217,111900,354862049,834,833,834,833,11741
|
|
20250217,111800,345079796,833,833,833,833,2098
|
|
20250217,111700,343332162,832,832,832,832,0
|
|
20250217,111600,343332162,832,832,832,832,3330
|
|
20250217,111500,340561602,832,832,832,832,200
|
|
20250217,111400,340395202,832,831,832,831,3619
|
|
20250217,111300,337386113,829,829,829,829,0
|
|
20250217,111200,337386113,829,829,829,829,0
|
|
20250217,111100,337386113,829,829,829,829,1971
|
|
20250217,111000,335752154,829,829,829,829,0
|
|
20250217,110900,335752154,829,829,829,829,3
|
|
20250217,110800,335749667,829,829,829,829,781
|
|
20250217,110700,335102218,829,829,829,829,1614
|
|
20250217,110600,333764212,829,829,829,829,0
|
|
20250217,110500,333764212,829,829,829,829,2184
|
|
20250217,110400,331953676,829,829,829,829,1000
|
|
20250217,110300,331124676,831,831,831,831,0
|
|
20250217,110200,331124676,831,829,831,829,5579
|
|
20250217,110100,326497827,829,829,829,829,600
|
|
20250217,110000,326000427,830,830,830,830,2123
|
|
20250217,105900,324238337,830,830,830,830,0
|
|
20250217,105800,324238337,830,830,830,830,0
|
|
20250217,105700,324238337,830,830,830,830,1396
|
|
20250217,105600,323079657,830,829,830,829,901
|
|
20250217,105500,322331828,829,829,829,829,0
|
|
20250217,105400,322331828,829,827,829,827,472
|
|
20250217,105300,321941066,826,826,826,826,10
|
|
20250217,105200,321932806,826,828,828,826,5020
|
|
20250217,105100,317783058,828,828,828,828,0
|
|
20250217,105000,317783058,828,828,828,828,122
|
|
20250217,104900,317682042,828,828,828,828,341
|
|
20250217,104800,317399694,829,829,829,829,0
|
|
20250217,104700,317399694,829,830,830,829,233
|
|
20250217,104600,317206395,830,830,830,830,1286
|
|
20250217,104500,316139015,829,829,829,829,872
|
|
20250217,104400,315416127,829,829,829,829,0
|
|
20250217,104300,315416127,829,830,830,829,2014
|
|
20250217,104200,313746517,830,830,830,830,1634
|
|
20250217,104100,312390297,830,829,830,829,1729
|
|
20250217,104000,310956950,830,829,830,829,660
|
|
20250217,103900,310409806,829,829,829,829,0
|
|
20250217,103800,310409806,829,829,829,829,2000
|
|
20250217,103700,308751806,830,830,830,830,743
|
|
20250217,103600,308135116,831,831,831,831,0
|
|
20250217,103500,308135116,831,831,831,831,996
|
|
20250217,103400,307307440,831,831,831,831,31
|
|
20250217,103300,307281679,831,832,832,831,3978
|
|
20250217,103200,303975955,832,832,832,832,301
|
|
20250217,103100,303725523,833,833,833,833,109
|
|
20250217,103000,303634726,833,832,833,832,15
|
|
20250217,102900,303622245,832,832,832,832,2949
|
|
20250217,102800,301168677,833,832,833,831,1608
|
|
20250217,102700,299830901,831,831,831,831,31
|
|
20250217,102600,299805140,832,832,832,832,30
|
|
20250217,102500,299780180,832,832,833,832,2546
|
|
20250217,102400,297661408,832,832,832,832,9011
|
|
20250217,102300,290164256,832,832,832,832,0
|
|
20250217,102200,290164256,832,831,832,831,1350
|
|
20250217,102100,289042356,831,831,831,831,1019
|
|
20250217,102000,288195567,831,830,831,830,983
|
|
20250217,101900,287378814,830,830,830,830,300
|
|
20250217,101800,287129814,830,831,831,829,6765
|
|
20250217,101700,281514754,831,831,831,831,13
|
|
20250217,101600,281503951,831,831,831,831,20
|
|
20250217,101500,281487331,832,831,832,831,41
|
|
20250217,101400,281453259,831,831,831,831,879
|
|
20250217,101300,280722810,832,831,832,831,12947
|
|
20250217,101200,269961853,831,831,831,831,0
|
|
20250217,101100,269961853,831,830,831,830,6498
|
|
20250217,101000,264568014,830,830,830,830,3514
|
|
20250217,100900,261651394,830,830,830,830,0
|
|
20250217,100800,261651394,830,830,830,830,0
|
|
20250217,100700,261651394,830,830,830,830,5
|
|
20250217,100600,261647244,827,828,830,827,1798
|
|
20250217,100500,260156702,828,828,828,828,258
|
|
20250217,100400,259943078,829,829,829,829,1
|
|
20250217,100300,259942249,829,829,829,829,4
|
|
20250217,100200,259938933,828,829,829,828,447
|
|
20250217,100100,259568569,826,826,826,825,220
|
|
20250217,100000,259387036,825,825,825,825,0
|
|
20250217,095900,259387036,825,826,826,825,10711
|
|
20250217,095800,250549795,826,826,826,826,1
|
|
20250217,095700,250548969,826,826,826,826,5522
|
|
20250217,095600,245987797,826,826,826,826,18
|
|
20250217,095500,245972929,825,827,827,825,7097
|
|
20250217,095400,240111099,827,829,829,827,686
|
|
20250217,095300,239543775,830,827,830,827,44
|
|
20250217,095200,239507381,831,831,831,831,188
|
|
20250217,095100,239351153,829,830,830,829,7779
|
|
20250217,095000,232900583,830,829,830,829,2000
|
|
20250217,094900,231241583,828,826,828,825,20632
|
|
20250217,094800,214191194,825,826,826,825,6083
|
|
20250217,094700,209169383,826,826,826,826,2175
|
|
20250217,094600,207372833,827,827,827,827,328
|
|
20250217,094500,207101577,827,827,827,827,1024
|
|
20250217,094400,206254729,828,829,829,828,6770
|
|
20250217,094300,200646540,830,830,830,830,1622
|
|
20250217,094200,199300280,830,830,830,830,151
|
|
20250217,094100,199174950,830,828,830,828,595
|
|
20250217,094000,198681781,828,830,830,828,501
|
|
20250217,093900,198266951,830,830,830,830,146
|
|
20250217,093800,198145771,830,830,830,829,8838
|
|
20250217,093700,190810232,830,829,830,829,1359
|
|
20250217,093600,189682360,829,829,829,829,1
|
|
20250217,093500,189681531,830,826,830,826,1008
|
|
20250217,093400,188848903,828,830,830,826,10600
|
|
20250217,093300,180063803,828,828,828,827,421
|
|
20250217,093200,179715315,828,828,828,828,1
|
|
20250217,093100,179714487,828,826,828,826,500
|
|
20250217,093000,179300887,826,829,829,826,31818
|
|
20250217,092900,152984772,830,830,830,830,483
|
|
20250217,092800,152583882,830,833,833,830,4568
|
|
20250217,092700,148791929,833,834,834,833,1112
|
|
20250217,092600,147864624,832,832,834,832,4346
|
|
20250217,092500,144245854,833,832,833,832,452
|
|
20250217,092400,143869488,831,831,831,831,10100
|
|
20250217,092300,135476388,831,828,834,828,16521
|
|
20250217,092200,121738798,833,830,833,828,3777
|
|
20250217,092100,118597831,831,831,831,831,1
|
|
20250217,092000,118597000,827,831,833,827,5340
|
|
20250217,091900,114156600,832,830,832,830,1360
|
|
20250217,091800,113026600,830,827,833,827,3757
|
|
20250217,091700,109901567,827,827,831,827,20962
|
|
20250217,091600,92545833,826,826,826,826,1100
|
|
20250217,091500,91637233,827,827,827,827,6502
|
|
20250217,091400,86260079,827,822,828,822,20143
|
|
20250217,091300,69644154,822,825,825,822,2498
|
|
20250217,091200,67585069,826,827,827,826,1341
|
|
20250217,091100,66477203,826,826,826,826,6171
|
|
20250217,091000,61379957,826,826,827,826,4854
|
|
20250217,090900,57369295,826,826,827,826,7403
|
|
20250217,090800,51254416,826,824,826,824,6961
|
|
20250217,090700,45509520,823,823,823,823,1415
|
|
20250217,090600,44344975,821,821,821,821,2275
|
|
20250217,090500,42477200,821,823,823,821,6690
|
|
20250217,090400,36980651,821,823,823,821,4561
|
|
20250217,090300,33231088,823,823,823,823,1460
|
|
20250217,090200,32029508,823,825,825,820,10383
|
|
20250217,090100,23514934,820,825,826,820,18860
|
|
20250217,090000,8019875,826,823,826,823,9246
|