614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,191100,1088125452,839,839,839,839,14430
|
|
20250207,191000,1088125452,839,839,839,839,0
|
|
20250207,190900,1088125452,839,839,839,839,0
|
|
20250207,190800,1088125452,839,839,839,839,0
|
|
20250207,190700,1088125452,839,839,839,839,0
|
|
20250207,190600,1088125452,839,839,839,839,0
|
|
20250207,190500,1088125452,839,839,839,839,0
|
|
20250207,190400,1088125452,839,839,839,839,0
|
|
20250207,190300,1088125452,839,839,839,839,0
|
|
20250207,190200,1088125452,839,839,839,839,0
|
|
20250207,190100,1088125452,839,839,839,839,0
|
|
20250207,190000,1088125452,839,839,839,839,0
|
|
20250207,185900,1088125452,839,839,839,839,0
|
|
20250207,185800,1088125452,839,839,839,839,0
|
|
20250207,185700,1088125452,839,839,839,839,0
|
|
20250207,185600,1088125452,839,839,839,839,0
|
|
20250207,185500,1088125452,839,839,839,839,0
|
|
20250207,185400,1088125452,839,839,839,839,0
|
|
20250207,185300,1088125452,839,839,839,839,0
|
|
20250207,185200,1088125452,839,839,839,839,0
|
|
20250207,185100,1088125452,839,839,839,839,0
|
|
20250207,185000,1088125452,839,839,839,839,0
|
|
20250207,184900,1088125452,839,839,839,839,0
|
|
20250207,184800,1088125452,839,839,839,839,0
|
|
20250207,184700,1088125452,839,839,839,839,0
|
|
20250207,184600,1088125452,839,839,839,839,0
|
|
20250207,184500,1088125452,839,839,839,839,0
|
|
20250207,184400,1088125452,839,839,839,839,0
|
|
20250207,184300,1088125452,839,839,839,839,0
|
|
20250207,184200,1088125452,839,839,839,839,0
|
|
20250207,184100,1088125452,839,839,839,839,14430
|
|
20250207,184000,1088125452,839,839,839,839,0
|
|
20250207,183900,1088125452,839,839,839,839,0
|
|
20250207,183800,1088125452,839,839,839,839,0
|
|
20250207,183700,1088125452,839,839,839,839,0
|
|
20250207,183600,1088125452,839,839,839,839,0
|
|
20250207,183500,1088125452,839,839,839,839,0
|
|
20250207,183400,1088125452,839,839,839,839,0
|
|
20250207,183300,1088125452,839,839,839,839,0
|
|
20250207,183200,1088125452,839,839,839,839,0
|
|
20250207,183100,1088125452,839,839,839,839,0
|
|
20250207,183000,1088125452,839,839,839,839,0
|
|
20250207,182900,1088125452,839,839,839,839,0
|
|
20250207,182800,1088125452,839,839,839,839,0
|
|
20250207,182700,1088125452,839,839,839,839,0
|
|
20250207,182600,1088125452,839,839,839,839,0
|
|
20250207,182500,1088125452,839,839,839,839,0
|
|
20250207,182400,1088125452,839,839,839,839,0
|
|
20250207,182300,1088125452,839,839,839,839,0
|
|
20250207,182200,1088125452,839,839,839,839,0
|
|
20250207,182100,1088125452,839,839,839,839,0
|
|
20250207,182000,1088125452,839,839,839,839,0
|
|
20250207,181900,1088125452,839,839,839,839,0
|
|
20250207,181800,1088125452,839,839,839,839,0
|
|
20250207,181700,1088125452,839,839,839,839,0
|
|
20250207,181600,1088125452,839,839,839,839,0
|
|
20250207,181500,1088125452,839,839,839,839,0
|
|
20250207,181400,1088125452,839,839,839,839,0
|
|
20250207,181300,1088125452,839,839,839,839,0
|
|
20250207,181200,1088125452,839,839,839,839,0
|
|
20250207,181100,1088125452,839,839,839,839,14430
|
|
20250207,181000,1088125452,839,839,839,839,0
|
|
20250207,180900,1088125452,839,839,839,839,0
|
|
20250207,180800,1088125452,839,839,839,839,0
|
|
20250207,180700,1088125452,839,839,839,839,0
|
|
20250207,180600,1088125452,839,839,839,839,0
|
|
20250207,180500,1088125452,839,839,839,839,0
|
|
20250207,180400,1088125452,839,839,839,839,0
|
|
20250207,180300,1088125452,839,839,839,839,0
|
|
20250207,180200,1088125452,839,839,839,839,0
|
|
20250207,180100,1088125452,839,839,839,839,0
|
|
20250207,180000,1088125452,839,839,839,839,0
|
|
20250207,175900,1088125452,839,839,839,839,0
|
|
20250207,175800,1088125452,839,839,839,839,0
|
|
20250207,175700,1088125452,839,839,839,839,0
|
|
20250207,175600,1088125452,839,839,839,839,0
|
|
20250207,175500,1088125452,839,839,839,839,0
|
|
20250207,175400,1088125452,839,839,839,839,0
|
|
20250207,175300,1088125452,839,839,839,839,0
|
|
20250207,175200,1088125452,839,839,839,839,0
|
|
20250207,175100,1088125452,839,839,839,839,0
|
|
20250207,175000,1088125452,839,839,839,839,0
|
|
20250207,174900,1088125452,839,839,839,839,0
|
|
20250207,174800,1088125452,839,839,839,839,0
|
|
20250207,174700,1088125452,839,839,839,839,0
|
|
20250207,174600,1088125452,839,839,839,839,0
|
|
20250207,174500,1088125452,839,839,839,839,0
|
|
20250207,174400,1088125452,839,839,839,839,0
|
|
20250207,174300,1088125452,839,839,839,839,0
|
|
20250207,174200,1088125452,839,839,839,839,0
|
|
20250207,174100,1088125452,839,839,839,839,14430
|
|
20250207,174000,1088125452,839,839,839,839,0
|
|
20250207,173900,1088125452,839,839,839,839,0
|
|
20250207,173800,1088125452,839,839,839,839,0
|
|
20250207,173700,1088125452,839,839,839,839,0
|
|
20250207,173600,1088125452,839,839,839,839,0
|
|
20250207,173500,1088125452,839,839,839,839,0
|
|
20250207,173400,1088125452,839,839,839,839,0
|
|
20250207,173300,1088125452,839,839,839,839,0
|
|
20250207,173200,1088125452,839,839,839,839,0
|
|
20250207,173100,1088125452,839,839,839,839,0
|
|
20250207,173000,1088125452,839,839,839,839,0
|
|
20250207,172900,1088125452,839,839,839,839,0
|
|
20250207,172800,1088125452,839,839,839,839,0
|
|
20250207,172700,1088125452,839,839,839,839,0
|
|
20250207,172600,1088125452,839,839,839,839,0
|
|
20250207,172500,1088125452,839,839,839,839,0
|
|
20250207,172400,1088125452,839,839,839,839,0
|
|
20250207,172300,1088125452,839,839,839,839,0
|
|
20250207,172200,1088125452,839,839,839,839,0
|
|
20250207,172100,1088125452,839,839,839,839,0
|
|
20250207,172000,1088125452,839,839,839,839,0
|
|
20250207,171900,1088125452,839,839,839,839,0
|
|
20250207,171800,1088125452,839,839,839,839,0
|
|
20250207,171700,1088125452,839,839,839,839,0
|
|
20250207,171600,1088125452,839,839,839,839,0
|
|
20250207,171500,1088125452,839,839,839,839,0
|
|
20250207,171400,1088125452,839,839,839,839,0
|
|
20250207,171300,1088125452,839,839,839,839,0
|
|
20250207,171200,1088125452,839,839,839,839,0
|
|
20250207,171100,1088125452,839,839,839,839,14430
|
|
20250207,171000,1088125452,839,839,839,839,0
|
|
20250207,170900,1088125452,839,839,839,839,0
|
|
20250207,170800,1088125452,839,839,839,839,0
|
|
20250207,170700,1088125452,839,839,839,839,0
|
|
20250207,170600,1088125452,839,839,839,839,0
|
|
20250207,170500,1088125452,839,839,839,839,0
|
|
20250207,170400,1088125452,839,839,839,839,0
|
|
20250207,170300,1088125452,839,839,839,839,0
|
|
20250207,170200,1088125452,839,839,839,839,0
|
|
20250207,170100,1088125452,839,839,839,839,0
|
|
20250207,170000,1088125452,839,839,839,839,0
|
|
20250207,165900,1088125452,839,839,839,839,0
|
|
20250207,165800,1088125452,839,839,839,839,0
|
|
20250207,165700,1088125452,839,839,839,839,0
|
|
20250207,165600,1088125452,839,839,839,839,0
|
|
20250207,165500,1088125452,839,839,839,839,0
|
|
20250207,165400,1088125452,839,839,839,839,0
|
|
20250207,165300,1088125452,839,839,839,839,0
|
|
20250207,165200,1088125452,839,839,839,839,0
|
|
20250207,165100,1088125452,839,839,839,839,0
|
|
20250207,165000,1088125452,839,839,839,839,0
|
|
20250207,164900,1088125452,839,839,839,839,0
|
|
20250207,164800,1088125452,839,839,839,839,0
|
|
20250207,164700,1088125452,839,839,839,839,0
|
|
20250207,164600,1088125452,839,839,839,839,0
|
|
20250207,164500,1088125452,839,839,839,839,0
|
|
20250207,164400,1088125452,839,839,839,839,0
|
|
20250207,164300,1088125452,839,839,839,839,0
|
|
20250207,164200,1088125452,839,839,839,839,0
|
|
20250207,164100,1088125452,839,839,839,839,14430
|
|
20250207,164000,1088125452,839,839,839,839,0
|
|
20250207,163900,1088125452,839,839,839,839,0
|
|
20250207,163800,1088125452,839,839,839,839,0
|
|
20250207,163700,1088125452,839,839,839,839,0
|
|
20250207,163600,1088125452,839,839,839,839,0
|
|
20250207,163500,1088125452,839,839,839,839,0
|
|
20250207,163400,1088125452,839,839,839,839,0
|
|
20250207,163300,1088125452,839,839,839,839,0
|
|
20250207,163200,1088125452,839,839,839,839,0
|
|
20250207,163100,1088125452,839,839,839,839,0
|
|
20250207,163000,1088125452,839,839,839,839,0
|
|
20250207,162900,1088125452,839,839,839,839,0
|
|
20250207,162800,1088125452,839,839,839,839,0
|
|
20250207,162700,1088125452,839,839,839,839,0
|
|
20250207,162600,1088125452,839,839,839,839,0
|
|
20250207,162500,1088125452,839,839,839,839,0
|
|
20250207,162400,1088125452,839,839,839,839,0
|
|
20250207,162300,1088125452,839,839,839,839,0
|
|
20250207,162200,1088125452,839,839,839,839,0
|
|
20250207,162100,1088125452,839,839,839,839,0
|
|
20250207,162000,1088125452,839,839,839,839,0
|
|
20250207,161900,1088125452,839,839,839,839,0
|
|
20250207,161800,1088125452,839,839,839,839,0
|
|
20250207,161700,1088125452,839,839,839,839,0
|
|
20250207,161600,1088125452,839,839,839,839,0
|
|
20250207,161500,1088125452,839,839,839,839,0
|
|
20250207,161400,1088125452,839,839,839,839,0
|
|
20250207,161300,1088125452,839,839,839,839,0
|
|
20250207,161200,1088125452,839,839,839,839,0
|
|
20250207,161100,1088125452,839,839,839,839,14430
|
|
20250207,161000,1088125452,839,839,839,839,0
|
|
20250207,160900,1088125452,839,839,839,839,0
|
|
20250207,160800,1088125452,839,839,839,839,0
|
|
20250207,160700,1088125452,839,839,839,839,0
|
|
20250207,160600,1088125452,839,839,839,839,0
|
|
20250207,160500,1088125452,839,839,839,839,0
|
|
20250207,160400,1088125452,839,839,839,839,0
|
|
20250207,160300,1088125452,839,839,839,839,0
|
|
20250207,160200,1088125452,839,839,839,839,0
|
|
20250207,160100,1088125452,839,839,839,839,0
|
|
20250207,160000,1088125452,839,839,839,839,0
|
|
20250207,155900,1088125452,839,839,839,839,0
|
|
20250207,155800,1088125452,839,839,839,839,0
|
|
20250207,155700,1088125452,839,839,839,839,0
|
|
20250207,155600,1088125452,839,839,839,839,0
|
|
20250207,155500,1088125452,839,839,839,839,0
|
|
20250207,155400,1088125452,839,839,839,839,0
|
|
20250207,155300,1088125452,839,839,839,839,0
|
|
20250207,155200,1088125452,839,839,839,839,0
|
|
20250207,155100,1088125452,839,839,839,839,0
|
|
20250207,155000,1088125452,839,839,839,839,0
|
|
20250207,154900,1088125452,839,839,839,839,0
|
|
20250207,154800,1088125452,839,839,839,839,0
|
|
20250207,154700,1088125452,839,839,839,839,0
|
|
20250207,154600,1088125452,839,839,839,839,0
|
|
20250207,154500,1088125452,839,839,839,839,0
|
|
20250207,154400,1088125452,839,839,839,839,0
|
|
20250207,154300,1088125452,839,839,839,839,0
|
|
20250207,154200,1088125452,839,839,839,839,0
|
|
20250207,154100,1088125452,839,839,839,839,14430
|
|
20250207,154000,1088125452,839,839,839,839,0
|
|
20250207,153900,1088125452,839,839,839,839,0
|
|
20250207,153800,1088125452,839,839,839,839,0
|
|
20250207,153700,1088125452,839,839,839,839,0
|
|
20250207,153600,1088125452,839,839,839,839,0
|
|
20250207,153500,1088125452,839,839,839,839,0
|
|
20250207,153400,1088125452,839,839,839,839,0
|
|
20250207,153300,1088125452,839,839,839,839,0
|
|
20250207,153200,1088125452,839,839,839,839,0
|
|
20250207,153100,1088125452,839,839,839,839,0
|
|
20250207,153000,1088125452,839,839,839,839,14430
|
|
20250207,152900,1076018682,837,837,837,837,0
|
|
20250207,152800,1076018682,837,837,837,837,0
|
|
20250207,152700,1076018682,837,837,837,837,0
|
|
20250207,152600,1076018682,837,837,837,837,0
|
|
20250207,152500,1076018682,837,837,837,837,0
|
|
20250207,152400,1076018682,837,837,837,837,0
|
|
20250207,152300,1076018682,837,837,837,837,0
|
|
20250207,152200,1076018682,837,837,837,837,0
|
|
20250207,152100,1076018682,837,837,837,837,0
|
|
20250207,152000,1076018682,837,837,837,837,0
|
|
20250207,151900,1076018682,837,838,838,837,5423
|
|
20250207,151800,1071478756,839,840,840,839,1437
|
|
20250207,151700,1070273013,840,841,841,840,12011
|
|
20250207,151600,1060181773,840,840,840,840,7184
|
|
20250207,151500,1054147213,840,840,840,840,4365
|
|
20250207,151400,1050480613,842,842,842,842,83
|
|
20250207,151300,1050410727,841,842,842,840,1822
|
|
20250207,151200,1048878224,842,842,842,840,17
|
|
20250207,151100,1048863932,842,842,842,842,4716
|
|
20250207,151000,1044893060,841,842,842,841,3011
|
|
20250207,150900,1042360798,842,842,842,842,30
|
|
20250207,150800,1042335538,840,842,842,840,673
|
|
20250207,150700,1041769198,842,840,842,840,766
|
|
20250207,150600,1041124742,840,840,840,840,59
|
|
20250207,150500,1041075182,840,839,840,839,5346
|
|
20250207,150400,1036589883,839,839,839,839,4030
|
|
20250207,150300,1033208713,839,839,839,839,645
|
|
20250207,150200,1032667558,839,838,839,838,2
|
|
20250207,150100,1032665881,839,838,839,838,392
|
|
20250207,150000,1032337222,837,838,838,837,2006
|
|
20250207,145900,1030658194,837,837,837,837,172
|
|
20250207,145800,1030514230,838,838,838,838,10
|
|
20250207,145700,1030505850,838,837,838,837,7
|
|
20250207,145600,1030499985,839,839,839,839,7413
|
|
20250207,145500,1024280478,839,836,839,835,1763
|
|
20250207,145400,1022803929,836,840,840,836,14700
|
|
20250207,145300,1010507829,846,839,846,839,10000
|
|
20250207,145200,1002078037,837,837,837,837,300
|
|
20250207,145100,1001826937,837,838,838,837,6499
|
|
20250207,145000,996381956,838,838,838,838,0
|
|
20250207,144900,996381956,838,839,839,838,5620
|
|
20250207,144800,991667331,839,839,839,839,1502
|
|
20250207,144700,990407153,839,839,839,839,0
|
|
20250207,144600,990407153,839,840,840,839,1955
|
|
20250207,144500,988766858,839,839,839,838,1097
|
|
20250207,144400,987846855,840,843,843,840,19
|
|
20250207,144300,987830886,843,843,843,841,5018
|
|
20250207,144200,983600726,843,843,843,839,4102
|
|
20250207,144100,980143140,839,843,843,839,20
|
|
20250207,144000,980126348,843,841,843,839,8211
|
|
20250207,143900,973228199,842,842,842,842,1000
|
|
20250207,143800,972386199,844,843,844,843,762
|
|
20250207,143700,971743102,843,843,843,843,11
|
|
20250207,143600,971733829,844,841,844,841,127
|
|
20250207,143500,971627008,841,843,843,841,2315
|
|
20250207,143400,969678676,844,844,844,843,2275
|
|
20250207,143300,967760840,843,843,843,843,372
|
|
20250207,143200,967447244,844,844,844,844,0
|
|
20250207,143100,967447244,844,844,844,844,1006
|
|
20250207,143000,966598180,844,843,844,843,190
|
|
20250207,142900,966438009,844,844,844,842,1817
|
|
20250207,142800,964906493,844,843,844,843,1612
|
|
20250207,142700,963547574,843,843,843,843,13
|
|
20250207,142600,963536615,843,843,843,843,0
|
|
20250207,142500,963536615,843,843,843,843,0
|
|
20250207,142400,963536615,843,842,843,842,823
|
|
20250207,142300,962843648,841,842,842,841,598
|
|
20250207,142200,962340326,842,842,842,842,2638
|
|
20250207,142100,960119130,842,842,842,842,2
|
|
20250207,142000,960117446,843,843,843,841,3
|
|
20250207,141900,960114919,842,842,842,841,1389
|
|
20250207,141800,958946220,842,842,842,842,0
|
|
20250207,141700,958946220,842,842,842,842,0
|
|
20250207,141600,958946220,842,842,842,842,646
|
|
20250207,141500,958402288,843,842,843,842,1000
|
|
20250207,141400,957559835,841,842,842,841,21
|
|
20250207,141300,957542154,842,841,842,841,776
|
|
20250207,141200,956888888,841,841,842,840,103
|
|
20250207,141100,956802166,841,842,842,841,88
|
|
20250207,141000,956728073,842,839,842,839,607
|
|
20250207,140900,956217934,840,840,840,840,551
|
|
20250207,140800,955755094,840,839,840,839,1677
|
|
20250207,140700,954347414,840,840,840,840,4
|
|
20250207,140600,954344054,839,839,839,839,4
|
|
20250207,140500,954340698,840,840,840,840,0
|
|
20250207,140400,954340698,840,840,840,840,620
|
|
20250207,140300,953819898,841,841,841,841,1210
|
|
20250207,140200,952802288,841,839,841,839,920
|
|
20250207,140100,952029988,839,839,839,839,8
|
|
20250207,140000,952023276,839,837,839,837,4209
|
|
20250207,135900,948499341,837,839,839,837,1179
|
|
20250207,135800,947512516,837,838,838,837,2687
|
|
20250207,135700,945263441,838,840,840,838,1287
|
|
20250207,135600,944184915,839,840,840,839,3700
|
|
20250207,135500,941077029,840,840,840,840,83
|
|
20250207,135400,941007309,841,841,841,840,242
|
|
20250207,135300,940803987,840,840,840,840,1132
|
|
20250207,135200,939853107,840,840,840,840,500
|
|
20250207,135100,939433107,841,840,841,840,1560
|
|
20250207,135000,938122210,840,840,840,840,0
|
|
20250207,134900,938122210,840,841,841,840,755
|
|
20250207,134800,937487703,840,840,840,840,2258
|
|
20250207,134700,935590983,839,839,839,839,308
|
|
20250207,134600,935332571,838,838,838,838,39
|
|
20250207,134500,935299889,838,839,839,838,5
|
|
20250207,134400,935295698,838,838,838,838,0
|
|
20250207,134300,935295698,838,838,838,838,0
|
|
20250207,134200,935295698,838,838,838,838,50
|
|
20250207,134100,935253798,836,836,836,836,0
|
|
20250207,134000,935253798,836,837,840,836,1551
|
|
20250207,133900,933952521,838,838,838,838,11
|
|
20250207,133800,933943303,834,834,834,834,0
|
|
20250207,133700,933943303,834,834,834,834,0
|
|
20250207,133600,933943303,834,834,834,834,3
|
|
20250207,133500,933940801,834,834,834,834,1
|
|
20250207,133400,933939967,834,835,835,834,7929
|
|
20250207,133300,927319377,836,836,836,836,1300
|
|
20250207,133200,926232577,837,837,837,837,2623
|
|
20250207,133100,924037126,838,838,838,838,1
|
|
20250207,133000,924036288,838,838,838,837,1028
|
|
20250207,132900,923174826,839,839,840,839,1602
|
|
20250207,132800,921830747,839,837,839,837,3138
|
|
20250207,132700,919201197,838,838,838,837,603
|
|
20250207,132600,918695933,838,838,838,838,200
|
|
20250207,132500,918528333,838,838,838,838,2150
|
|
20250207,132400,916726633,838,838,838,837,21
|
|
20250207,132300,916709036,837,838,838,836,1262
|
|
20250207,132200,915653587,837,835,837,835,4798
|
|
20250207,132100,911640132,834,834,835,834,106
|
|
20250207,132000,911551627,835,835,835,833,2771
|
|
20250207,131900,909238355,836,834,836,834,1374
|
|
20250207,131800,908092064,834,834,834,834,8
|
|
20250207,131700,908085392,834,834,834,833,77
|
|
20250207,131600,908021189,833,834,834,833,73
|
|
20250207,131500,907960342,834,835,835,834,3031
|
|
20250207,131400,905432485,835,835,836,833,3577
|
|
20250207,131300,902446509,835,834,835,834,572
|
|
20250207,131200,901969460,833,831,833,830,10015
|
|
20250207,131100,893638049,830,830,830,829,7938
|
|
20250207,131000,887049833,828,829,830,828,3808
|
|
20250207,130900,883895301,830,829,830,828,7001
|
|
20250207,130800,878097476,829,830,830,828,3173
|
|
20250207,130700,875467921,830,831,831,830,6002
|
|
20250207,130600,870482492,832,832,832,832,1000
|
|
20250207,130500,869650492,832,832,832,832,9
|
|
20250207,130400,869643004,831,831,831,831,6424
|
|
20250207,130300,864304660,831,831,831,831,6
|
|
20250207,130200,864299674,831,831,831,831,27
|
|
20250207,130100,864277237,830,830,830,830,86
|
|
20250207,130000,864205857,831,831,831,831,9
|
|
20250207,125900,864198378,831,832,832,831,2
|
|
20250207,125800,864196715,831,830,831,829,1819
|
|
20250207,125700,862687037,830,830,830,830,549
|
|
20250207,125600,862231367,831,830,831,830,339
|
|
20250207,125500,861949979,830,831,831,830,2000
|
|
20250207,125400,860289841,831,831,831,831,1
|
|
20250207,125300,860289010,832,832,832,832,307
|
|
20250207,125200,860033586,832,832,832,832,161
|
|
20250207,125100,859899634,832,832,832,831,1648
|
|
20250207,125000,858529098,831,831,831,831,2
|
|
20250207,124900,858527436,832,832,832,831,2832
|
|
20250207,124800,856171512,831,831,831,831,50
|
|
20250207,124700,856129962,832,832,832,830,1865
|
|
20250207,124600,854580626,831,831,831,831,460
|
|
20250207,124500,854198366,831,831,831,831,295
|
|
20250207,124400,853953221,830,832,832,830,2347
|
|
20250207,124300,852004334,832,831,832,831,608
|
|
20250207,124200,851498497,831,830,831,830,5564
|
|
20250207,124100,846880376,830,830,830,830,2157
|
|
20250207,124000,845090066,831,830,831,827,5045
|
|
20250207,123900,840916136,831,832,833,829,2617
|
|
20250207,123800,838746429,828,830,830,828,8213
|
|
20250207,123700,831936316,833,833,833,833,1
|
|
20250207,123600,831935483,829,833,833,829,1306
|
|
20250207,123500,830851692,832,831,832,831,24778
|
|
20250207,123400,810258724,831,831,831,831,1
|
|
20250207,123300,810257893,830,830,830,829,3423
|
|
20250207,123200,807417221,830,833,833,830,6003
|
|
20250207,123100,802434727,833,833,833,833,1
|
|
20250207,123000,802433894,833,832,833,830,11111
|
|
20250207,122900,793210412,831,834,834,831,10702
|
|
20250207,122800,784299159,834,836,836,834,5724
|
|
20250207,122700,779523214,836,836,836,835,4401
|
|
20250207,122600,775843979,836,836,836,836,831
|
|
20250207,122500,775149263,836,837,837,836,240
|
|
20250207,122400,774948583,837,837,837,837,4538
|
|
20250207,122300,771150277,839,839,839,839,0
|
|
20250207,122200,771150277,839,839,839,839,360
|
|
20250207,122100,770848237,839,839,839,839,0
|
|
20250207,122000,770848237,839,837,839,837,5
|
|
20250207,121900,770844045,835,837,839,835,1104
|
|
20250207,121800,769921995,835,837,837,835,374
|
|
20250207,121700,769609699,837,837,839,837,4
|
|
20250207,121600,769606349,837,835,839,835,10014
|
|
20250207,121500,761217190,834,834,834,834,3314
|
|
20250207,121400,758453314,834,834,834,834,816
|
|
20250207,121300,757772770,834,834,834,834,2
|
|
20250207,121200,757771102,834,834,834,834,1
|
|
20250207,121100,757770268,834,834,834,833,54
|
|
20250207,121000,757725233,833,834,834,833,52
|
|
20250207,120900,757681905,835,835,835,835,151
|
|
20250207,120800,757555820,835,831,835,831,12832
|
|
20250207,120700,746862191,831,827,831,827,8271
|
|
20250207,120600,739994522,827,826,827,826,3372
|
|
20250207,120500,737205889,826,830,830,826,15328
|
|
20250207,120400,724527438,830,831,831,829,4842
|
|
20250207,120300,720508456,831,831,831,830,1728
|
|
20250207,120200,719073988,831,831,832,830,3678
|
|
20250207,120100,716018001,831,831,831,830,14113
|
|
20250207,120000,704299849,831,833,833,831,1298
|
|
20250207,115900,703221203,833,831,833,830,4716
|
|
20250207,115800,699305234,832,833,833,832,526
|
|
20250207,115700,698867598,832,831,832,831,2056
|
|
20250207,115600,697158004,832,833,833,832,931
|
|
20250207,115500,696383403,833,832,833,831,24962
|
|
20250207,115400,675634957,831,834,834,831,20995
|
|
20250207,115300,658174260,834,834,834,834,185
|
|
20250207,115200,658019970,834,837,837,832,21505
|
|
20250207,115100,640077414,837,837,837,837,1488
|
|
20250207,115000,638831958,838,838,838,838,100
|
|
20250207,114900,638748158,838,838,838,838,0
|
|
20250207,114800,638748158,838,840,841,838,1530
|
|
20250207,114700,637466010,840,840,840,840,2
|
|
20250207,114600,637464330,838,838,838,838,3455
|
|
20250207,114500,634569040,838,840,840,838,3877
|
|
20250207,114400,631320100,839,839,839,839,49
|
|
20250207,114300,631278989,839,839,839,839,96
|
|
20250207,114200,631198445,839,839,839,839,40
|
|
20250207,114100,631164885,839,839,839,839,4816
|
|
20250207,114000,627124261,839,838,839,838,557
|
|
20250207,113900,626657469,839,839,839,839,0
|
|
20250207,113800,626657469,839,839,839,839,631
|
|
20250207,113700,626128060,839,839,839,839,443
|
|
20250207,113600,625756383,839,839,839,839,3500
|
|
20250207,113500,622819883,840,840,840,840,625
|
|
20250207,113400,622294883,840,841,841,840,2528
|
|
20250207,113300,620171353,841,841,841,841,0
|
|
20250207,113200,620171353,841,841,841,841,502
|
|
20250207,113100,619749171,841,841,841,841,0
|
|
20250207,113000,619749171,841,840,841,840,511
|
|
20250207,112900,619319920,840,840,840,840,216
|
|
20250207,112800,619138480,840,840,840,840,1
|
|
20250207,112700,619137640,840,841,841,840,1248
|
|
20250207,112600,618088974,841,841,841,841,3673
|
|
20250207,112500,614999981,842,842,842,841,1063
|
|
20250207,112400,614104946,843,842,843,842,3001
|
|
20250207,112300,611578103,842,840,843,840,2016
|
|
20250207,112200,609880655,840,840,843,840,31
|
|
20250207,112100,609854612,840,842,843,838,7002
|
|
20250207,112000,603972954,843,843,843,843,100
|
|
20250207,111900,603888654,843,841,843,841,638
|
|
20250207,111800,603352091,839,841,841,836,8090
|
|
20250207,111700,596575689,840,842,842,840,3400
|
|
20250207,111600,593719200,842,842,842,841,1582
|
|
20250207,111500,592387228,842,842,842,842,55
|
|
20250207,111400,592340918,842,841,842,841,5241
|
|
20250207,111300,587928016,842,842,842,842,1
|
|
20250207,111200,587927174,841,839,841,839,3895
|
|
20250207,111100,584657294,839,837,840,836,911
|
|
20250207,111000,583895324,837,837,837,837,1000
|
|
20250207,110900,583058324,837,837,837,836,2506
|
|
20250207,110800,580961802,837,838,838,837,2000
|
|
20250207,110700,579287392,837,839,839,837,1845
|
|
20250207,110600,577742875,839,837,840,837,282
|
|
20250207,110500,577506538,836,839,839,835,5550
|
|
20250207,110400,572868787,840,839,840,839,15
|
|
20250207,110300,572856196,840,838,840,838,1102
|
|
20250207,110200,571932516,840,838,840,837,4177
|
|
20250207,110100,568432713,838,834,838,834,684
|
|
20250207,110000,567859701,834,836,836,832,14443
|
|
20250207,105900,555811384,836,839,841,836,19806
|
|
20250207,105800,539219213,838,841,841,838,3050
|
|
20250207,105700,536658730,838,842,842,837,13143
|
|
20250207,105600,525630569,841,841,841,841,2506
|
|
20250207,105500,523523023,841,841,841,841,5716
|
|
20250207,105400,518715867,841,843,844,841,5023
|
|
20250207,105300,514489498,844,842,844,842,1012
|
|
20250207,105200,513635384,842,842,842,842,901
|
|
20250207,105100,512876742,842,844,844,842,4548
|
|
20250207,105000,509042844,845,849,849,845,25143
|
|
20250207,104900,487778053,849,849,849,849,3001
|
|
20250207,104800,485230204,849,849,849,849,0
|
|
20250207,104700,485230204,849,848,850,848,1002
|
|
20250207,104600,484378509,847,847,847,847,2600
|
|
20250207,104500,482176309,848,848,848,848,1007
|
|
20250207,104400,481322373,849,850,850,849,3
|
|
20250207,104300,481319824,851,848,851,848,10410
|
|
20250207,104200,472490914,848,852,852,848,34333
|
|
20250207,104100,443369112,852,851,852,851,5726
|
|
20250207,104000,438491186,850,848,850,848,3462
|
|
20250207,103900,435552337,848,848,848,848,61
|
|
20250207,103800,435500609,848,848,848,847,548
|
|
20250207,103700,435036367,848,848,848,848,1464
|
|
20250207,103600,433794895,848,847,848,847,1607
|
|
20250207,103500,432433761,849,849,849,849,10
|
|
20250207,103400,432425271,847,850,850,847,6255
|
|
20250207,103300,427124715,850,850,850,850,0
|
|
20250207,103200,427124715,850,851,851,850,18
|
|
20250207,103100,427109408,851,851,851,851,1
|
|
20250207,103000,427108557,851,850,851,850,34
|
|
20250207,102900,427079647,850,850,850,850,81
|
|
20250207,102800,427010797,848,849,849,848,147
|
|
20250207,102700,426886050,850,850,850,850,1520
|
|
20250207,102600,425594050,850,851,851,850,2008
|
|
20250207,102500,423886706,851,852,852,851,1411
|
|
20250207,102400,422684594,851,852,852,851,1102
|
|
20250207,102300,421746791,851,851,852,851,6031
|
|
20250207,102200,416613909,852,848,852,848,11075
|
|
20250207,102100,407217577,848,849,849,848,2191
|
|
20250207,102000,405357818,849,849,849,849,0
|
|
20250207,101900,405357818,849,851,852,849,789
|
|
20250207,101800,404687186,851,850,852,850,263
|
|
20250207,101700,404463308,850,849,850,849,1050
|
|
20250207,101600,403571808,849,851,851,849,585
|
|
20250207,101500,403074645,851,851,851,851,0
|
|
20250207,101400,403074645,851,851,851,851,4062
|
|
20250207,101300,399617883,849,851,851,848,16246
|
|
20250207,101200,385817930,851,851,851,851,1016
|
|
20250207,101100,384953314,851,851,851,851,1
|
|
20250207,101000,384952463,851,851,851,851,167
|
|
20250207,100900,384810346,851,851,851,851,400
|
|
20250207,100800,384469946,851,851,851,851,2000
|
|
20250207,100700,382767946,851,852,852,851,1000
|
|
20250207,100600,381916439,855,852,855,851,155
|
|
20250207,100500,381784201,852,851,852,851,5004
|
|
20250207,100400,377525793,853,853,853,853,2
|
|
20250207,100300,377524087,853,853,853,853,3
|
|
20250207,100200,377521528,853,853,853,853,0
|
|
20250207,100100,377521528,853,851,853,851,41
|
|
20250207,100000,377486596,851,851,851,849,3946
|
|
20250207,095900,374129342,851,852,852,851,999
|
|
20250207,095800,373278993,851,851,851,851,0
|
|
20250207,095700,373278993,851,851,851,850,13928
|
|
20250207,095600,361426377,851,851,851,851,2
|
|
20250207,095500,361424675,851,851,851,851,3001
|
|
20250207,095400,358870824,851,853,853,851,8060
|
|
20250207,095300,352009762,854,854,854,854,789
|
|
20250207,095200,351335956,851,855,855,851,4124
|
|
20250207,095100,347824286,856,858,858,856,306
|
|
20250207,095000,347561947,858,857,858,857,1535
|
|
20250207,094900,346246352,858,859,859,858,157
|
|
20250207,094800,346111638,859,859,859,858,4611
|
|
20250207,094700,342152164,859,858,859,858,974
|
|
20250207,094600,341316464,858,858,858,858,8
|
|
20250207,094500,341309600,858,855,858,853,4099
|
|
20250207,094400,337800301,855,853,855,853,2822
|
|
20250207,094300,335390514,853,853,853,852,246
|
|
20250207,094200,335180706,853,853,853,853,37
|
|
20250207,094100,335149145,853,853,853,853,20
|
|
20250207,094000,335132085,850,851,851,850,9373
|
|
20250207,093900,327158143,851,851,851,851,336
|
|
20250207,093800,326872207,851,854,854,849,4265
|
|
20250207,093700,323246513,853,854,854,851,1255
|
|
20250207,093600,322176097,854,854,854,849,4396
|
|
20250207,093500,318426617,854,852,854,850,3302
|
|
20250207,093400,315616944,854,853,854,851,1227
|
|
20250207,093300,314572265,854,854,854,854,1
|
|
20250207,093200,314571411,854,854,854,854,733
|
|
20250207,093100,313945429,854,851,854,851,15214
|
|
20250207,093000,300957974,851,853,853,851,4809
|
|
20250207,092900,296859028,853,853,854,853,1849
|
|
20250207,092800,295281828,853,855,855,853,22206
|
|
20250207,092700,276318178,855,854,855,854,368
|
|
20250207,092600,276003904,854,854,854,853,17
|
|
20250207,092500,275989391,854,855,855,854,3877
|
|
20250207,092400,272675560,855,854,856,854,9151
|
|
20250207,092300,264849436,855,855,855,855,10050
|
|
20250207,092200,256256686,852,849,855,849,1134
|
|
20250207,092100,255287724,849,859,859,849,17963
|
|
20250207,092000,239962746,856,856,858,856,10003
|
|
20250207,091900,231381178,853,855,860,853,1586
|
|
20250207,091800,230024960,855,861,861,855,10739
|
|
20250207,091700,220803339,864,863,864,861,23712
|
|
20250207,091600,200356900,863,859,863,859,11793
|
|
20250207,091500,190201554,858,848,858,848,21248
|
|
20250207,091400,172021573,848,852,852,846,6435
|
|
20250207,091300,166576924,850,848,851,840,29445
|
|
20250207,091200,141659162,850,857,857,848,12300
|
|
20250207,091100,131205360,857,856,857,848,20164
|
|
20250207,091000,113997248,856,854,856,852,9403
|
|
20250207,090900,105964246,854,851,854,840,10400
|
|
20250207,090800,97127608,850,839,850,833,36524
|
|
20250207,090700,66401479,832,861,861,825,37962
|
|
20250207,090600,34421961,858,865,865,858,9368
|
|
20250207,090500,26372190,865,859,865,859,2139
|
|
20250207,090400,24522693,859,863,869,858,8149
|
|
20250207,090300,17509842,863,863,863,863,1183
|
|
20250207,090200,16488913,870,865,870,862,5360
|
|
20250207,090100,11865489,870,869,870,862,4038
|
|
20250207,090000,8372961,870,870,870,870,9543
|