614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,191100,1012076307,853,853,853,853,15331
|
|
20250210,191000,1012076307,853,853,853,853,0
|
|
20250210,190900,1012076307,853,853,853,853,0
|
|
20250210,190800,1012076307,853,853,853,853,0
|
|
20250210,190700,1012076307,853,853,853,853,0
|
|
20250210,190600,1012076307,853,853,853,853,0
|
|
20250210,190500,1012076307,853,853,853,853,0
|
|
20250210,190400,1012076307,853,853,853,853,0
|
|
20250210,190300,1012076307,853,853,853,853,0
|
|
20250210,190200,1012076307,853,853,853,853,0
|
|
20250210,190100,1012076307,853,853,853,853,0
|
|
20250210,190000,1012076307,853,853,853,853,0
|
|
20250210,185900,1012076307,853,853,853,853,0
|
|
20250210,185800,1012076307,853,853,853,853,0
|
|
20250210,185700,1012076307,853,853,853,853,0
|
|
20250210,185600,1012076307,853,853,853,853,0
|
|
20250210,185500,1012076307,853,853,853,853,0
|
|
20250210,185400,1012076307,853,853,853,853,0
|
|
20250210,185300,1012076307,853,853,853,853,0
|
|
20250210,185200,1012076307,853,853,853,853,0
|
|
20250210,185100,1012076307,853,853,853,853,0
|
|
20250210,185000,1012076307,853,853,853,853,0
|
|
20250210,184900,1012076307,853,853,853,853,0
|
|
20250210,184800,1012076307,853,853,853,853,0
|
|
20250210,184700,1012076307,853,853,853,853,0
|
|
20250210,184600,1012076307,853,853,853,853,0
|
|
20250210,184500,1012076307,853,853,853,853,0
|
|
20250210,184400,1012076307,853,853,853,853,0
|
|
20250210,184300,1012076307,853,853,853,853,0
|
|
20250210,184200,1012076307,853,853,853,853,0
|
|
20250210,184100,1012076307,853,853,853,853,15331
|
|
20250210,184000,1012076307,853,853,853,853,0
|
|
20250210,183900,1012076307,853,853,853,853,0
|
|
20250210,183800,1012076307,853,853,853,853,0
|
|
20250210,183700,1012076307,853,853,853,853,0
|
|
20250210,183600,1012076307,853,853,853,853,0
|
|
20250210,183500,1012076307,853,853,853,853,0
|
|
20250210,183400,1012076307,853,853,853,853,0
|
|
20250210,183300,1012076307,853,853,853,853,0
|
|
20250210,183200,1012076307,853,853,853,853,0
|
|
20250210,183100,1012076307,853,853,853,853,0
|
|
20250210,183000,1012076307,853,853,853,853,0
|
|
20250210,182900,1012076307,853,853,853,853,0
|
|
20250210,182800,1012076307,853,853,853,853,0
|
|
20250210,182700,1012076307,853,853,853,853,0
|
|
20250210,182600,1012076307,853,853,853,853,0
|
|
20250210,182500,1012076307,853,853,853,853,0
|
|
20250210,182400,1012076307,853,853,853,853,0
|
|
20250210,182300,1012076307,853,853,853,853,0
|
|
20250210,182200,1012076307,853,853,853,853,0
|
|
20250210,182100,1012076307,853,853,853,853,0
|
|
20250210,182000,1012076307,853,853,853,853,0
|
|
20250210,181900,1012076307,853,853,853,853,0
|
|
20250210,181800,1012076307,853,853,853,853,0
|
|
20250210,181700,1012076307,853,853,853,853,0
|
|
20250210,181600,1012076307,853,853,853,853,0
|
|
20250210,181500,1012076307,853,853,853,853,0
|
|
20250210,181400,1012076307,853,853,853,853,0
|
|
20250210,181300,1012076307,853,853,853,853,0
|
|
20250210,181200,1012076307,853,853,853,853,0
|
|
20250210,181100,1012076307,853,853,853,853,15331
|
|
20250210,181000,1012076307,853,853,853,853,0
|
|
20250210,180900,1012076307,853,853,853,853,0
|
|
20250210,180800,1012076307,853,853,853,853,0
|
|
20250210,180700,1012076307,853,853,853,853,0
|
|
20250210,180600,1012076307,853,853,853,853,0
|
|
20250210,180500,1012076307,853,853,853,853,0
|
|
20250210,180400,1012076307,853,853,853,853,0
|
|
20250210,180300,1012076307,853,853,853,853,0
|
|
20250210,180200,1012076307,853,853,853,853,0
|
|
20250210,180100,1012076307,853,853,853,853,0
|
|
20250210,180000,1012076307,853,853,853,853,0
|
|
20250210,175900,1012076307,853,853,853,853,0
|
|
20250210,175800,1012076307,853,853,853,853,0
|
|
20250210,175700,1012076307,853,853,853,853,0
|
|
20250210,175600,1012076307,853,853,853,853,0
|
|
20250210,175500,1012076307,853,853,853,853,0
|
|
20250210,175400,1012076307,853,853,853,853,0
|
|
20250210,175300,1012076307,853,853,853,853,0
|
|
20250210,175200,1012076307,853,853,853,853,0
|
|
20250210,175100,1012076307,853,853,853,853,0
|
|
20250210,175000,1012076307,853,853,853,853,0
|
|
20250210,174900,1012076307,853,853,853,853,0
|
|
20250210,174800,1012076307,853,853,853,853,0
|
|
20250210,174700,1012076307,853,853,853,853,0
|
|
20250210,174600,1012076307,853,853,853,853,0
|
|
20250210,174500,1012076307,853,853,853,853,0
|
|
20250210,174400,1012076307,853,853,853,853,0
|
|
20250210,174300,1012076307,853,853,853,853,0
|
|
20250210,174200,1012076307,853,853,853,853,0
|
|
20250210,174100,1012076307,853,853,853,853,15331
|
|
20250210,174000,1012076307,853,853,853,853,0
|
|
20250210,173900,1012076307,853,853,853,853,0
|
|
20250210,173800,1012076307,853,853,853,853,0
|
|
20250210,173700,1012076307,853,853,853,853,0
|
|
20250210,173600,1012076307,853,853,853,853,0
|
|
20250210,173500,1012076307,853,853,853,853,0
|
|
20250210,173400,1012076307,853,853,853,853,0
|
|
20250210,173300,1012076307,853,853,853,853,0
|
|
20250210,173200,1012076307,853,853,853,853,0
|
|
20250210,173100,1012076307,853,853,853,853,0
|
|
20250210,173000,1012076307,853,853,853,853,0
|
|
20250210,172900,1012076307,853,853,853,853,0
|
|
20250210,172800,1012076307,853,853,853,853,0
|
|
20250210,172700,1012076307,853,853,853,853,0
|
|
20250210,172600,1012076307,853,853,853,853,0
|
|
20250210,172500,1012076307,853,853,853,853,0
|
|
20250210,172400,1012076307,853,853,853,853,0
|
|
20250210,172300,1012076307,853,853,853,853,0
|
|
20250210,172200,1012076307,853,853,853,853,0
|
|
20250210,172100,1012076307,853,853,853,853,0
|
|
20250210,172000,1012076307,853,853,853,853,0
|
|
20250210,171900,1012076307,853,853,853,853,0
|
|
20250210,171800,1012076307,853,853,853,853,0
|
|
20250210,171700,1012076307,853,853,853,853,0
|
|
20250210,171600,1012076307,853,853,853,853,0
|
|
20250210,171500,1012076307,853,853,853,853,0
|
|
20250210,171400,1012076307,853,853,853,853,0
|
|
20250210,171300,1012076307,853,853,853,853,0
|
|
20250210,171200,1012076307,853,853,853,853,0
|
|
20250210,171100,1012076307,853,853,853,853,15331
|
|
20250210,171000,1012076307,853,853,853,853,0
|
|
20250210,170900,1012076307,853,853,853,853,0
|
|
20250210,170800,1012076307,853,853,853,853,0
|
|
20250210,170700,1012076307,853,853,853,853,0
|
|
20250210,170600,1012076307,853,853,853,853,0
|
|
20250210,170500,1012076307,853,853,853,853,0
|
|
20250210,170400,1012076307,853,853,853,853,0
|
|
20250210,170300,1012076307,853,853,853,853,0
|
|
20250210,170200,1012076307,853,853,853,853,0
|
|
20250210,170100,1012076307,853,853,853,853,0
|
|
20250210,170000,1012076307,853,853,853,853,0
|
|
20250210,165900,1012076307,853,853,853,853,0
|
|
20250210,165800,1012076307,853,853,853,853,0
|
|
20250210,165700,1012076307,853,853,853,853,0
|
|
20250210,165600,1012076307,853,853,853,853,0
|
|
20250210,165500,1012076307,853,853,853,853,0
|
|
20250210,165400,1012076307,853,853,853,853,0
|
|
20250210,165300,1012076307,853,853,853,853,0
|
|
20250210,165200,1012076307,853,853,853,853,0
|
|
20250210,165100,1012076307,853,853,853,853,0
|
|
20250210,165000,1012076307,853,853,853,853,0
|
|
20250210,164900,1012076307,853,853,853,853,0
|
|
20250210,164800,1012076307,853,853,853,853,0
|
|
20250210,164700,1012076307,853,853,853,853,0
|
|
20250210,164600,1012076307,853,853,853,853,0
|
|
20250210,164500,1012076307,853,853,853,853,0
|
|
20250210,164400,1012076307,853,853,853,853,0
|
|
20250210,164300,1012076307,853,853,853,853,0
|
|
20250210,164200,1012076307,853,853,853,853,0
|
|
20250210,164100,1012076307,853,853,853,853,15331
|
|
20250210,164000,1012076307,853,853,853,853,0
|
|
20250210,163900,1012076307,853,853,853,853,0
|
|
20250210,163800,1012076307,853,853,853,853,0
|
|
20250210,163700,1012076307,853,853,853,853,0
|
|
20250210,163600,1012076307,853,853,853,853,0
|
|
20250210,163500,1012076307,853,853,853,853,0
|
|
20250210,163400,1012076307,853,853,853,853,0
|
|
20250210,163300,1012076307,853,853,853,853,0
|
|
20250210,163200,1012076307,853,853,853,853,0
|
|
20250210,163100,1012076307,853,853,853,853,0
|
|
20250210,163000,1012076307,853,853,853,853,0
|
|
20250210,162900,1012076307,853,853,853,853,0
|
|
20250210,162800,1012076307,853,853,853,853,0
|
|
20250210,162700,1012076307,853,853,853,853,0
|
|
20250210,162600,1012076307,853,853,853,853,0
|
|
20250210,162500,1012076307,853,853,853,853,0
|
|
20250210,162400,1012076307,853,853,853,853,0
|
|
20250210,162300,1012076307,853,853,853,853,0
|
|
20250210,162200,1012076307,853,853,853,853,0
|
|
20250210,162100,1012076307,853,853,853,853,0
|
|
20250210,162000,1012076307,853,853,853,853,0
|
|
20250210,161900,1012076307,853,853,853,853,0
|
|
20250210,161800,1012076307,853,853,853,853,0
|
|
20250210,161700,1012076307,853,853,853,853,0
|
|
20250210,161600,1012076307,853,853,853,853,0
|
|
20250210,161500,1012076307,853,853,853,853,0
|
|
20250210,161400,1012076307,853,853,853,853,0
|
|
20250210,161300,1012076307,853,853,853,853,0
|
|
20250210,161200,1012076307,853,853,853,853,0
|
|
20250210,161100,1012076307,853,853,853,853,15331
|
|
20250210,161000,1012076307,853,853,853,853,0
|
|
20250210,160900,1012076307,853,853,853,853,0
|
|
20250210,160800,1012076307,853,853,853,853,0
|
|
20250210,160700,1012076307,853,853,853,853,0
|
|
20250210,160600,1012076307,853,853,853,853,0
|
|
20250210,160500,1012076307,853,853,853,853,0
|
|
20250210,160400,1012076307,853,853,853,853,0
|
|
20250210,160300,1012076307,853,853,853,853,0
|
|
20250210,160200,1012076307,853,853,853,853,0
|
|
20250210,160100,1012076307,853,853,853,853,0
|
|
20250210,160000,1012076307,853,853,853,853,0
|
|
20250210,155900,1012076307,853,853,853,853,0
|
|
20250210,155800,1012076307,853,853,853,853,0
|
|
20250210,155700,1012076307,853,853,853,853,0
|
|
20250210,155600,1012076307,853,853,853,853,0
|
|
20250210,155500,1012076307,853,853,853,853,0
|
|
20250210,155400,1012076307,853,853,853,853,0
|
|
20250210,155300,1012076307,853,853,853,853,0
|
|
20250210,155200,1012076307,853,853,853,853,0
|
|
20250210,155100,1012076307,853,853,853,853,0
|
|
20250210,155000,1012076307,853,853,853,853,0
|
|
20250210,154900,1012076307,853,853,853,853,0
|
|
20250210,154800,1012076307,853,853,853,853,0
|
|
20250210,154700,1012076307,853,853,853,853,0
|
|
20250210,154600,1012076307,853,853,853,853,0
|
|
20250210,154500,1012076307,853,853,853,853,0
|
|
20250210,154400,1012076307,853,853,853,853,0
|
|
20250210,154300,1012076307,853,853,853,853,0
|
|
20250210,154200,1012076307,853,853,853,853,0
|
|
20250210,154100,1012076307,853,853,853,853,15331
|
|
20250210,154000,1012076307,853,853,853,853,0
|
|
20250210,153900,1012076307,853,853,853,853,0
|
|
20250210,153800,1012076307,853,853,853,853,0
|
|
20250210,153700,1012076307,853,853,853,853,0
|
|
20250210,153600,1012076307,853,853,853,853,0
|
|
20250210,153500,1012076307,853,853,853,853,0
|
|
20250210,153400,1012076307,853,853,853,853,0
|
|
20250210,153300,1012076307,853,853,853,853,0
|
|
20250210,153200,1012076307,853,853,853,853,0
|
|
20250210,153100,1012076307,853,853,853,853,0
|
|
20250210,153000,1012076307,853,853,853,853,15331
|
|
20250210,152900,998998964,865,865,865,865,0
|
|
20250210,152800,998998964,865,865,865,865,0
|
|
20250210,152700,998998964,865,865,865,865,0
|
|
20250210,152600,998998964,865,865,865,865,0
|
|
20250210,152500,998998964,865,865,865,865,0
|
|
20250210,152400,998998964,865,865,865,865,0
|
|
20250210,152300,998998964,865,865,865,865,0
|
|
20250210,152200,998998964,865,865,865,865,0
|
|
20250210,152100,998998964,865,865,865,865,0
|
|
20250210,152000,998998964,865,865,865,865,0
|
|
20250210,151900,998998964,865,865,865,865,1676
|
|
20250210,151800,997549224,868,865,868,865,2666
|
|
20250210,151700,995237441,869,865,870,864,9415
|
|
20250210,151600,987063044,865,865,865,865,3
|
|
20250210,151500,987060449,862,865,865,862,2016
|
|
20250210,151400,985316612,862,862,862,862,1
|
|
20250210,151300,985315750,865,865,865,865,0
|
|
20250210,151200,985315750,865,865,866,865,9378
|
|
20250210,151100,977200721,861,860,861,860,1019
|
|
20250210,151000,976324315,867,860,867,860,9470
|
|
20250210,150900,968127273,860,860,860,860,1
|
|
20250210,150800,968126413,864,864,864,864,2000
|
|
20250210,150700,966398413,862,861,862,861,3985
|
|
20250210,150600,962966698,860,860,860,860,254
|
|
20250210,150500,962748258,859,858,859,858,14107
|
|
20250210,150400,950632317,859,860,860,859,168
|
|
20250210,150300,950487995,861,861,861,861,0
|
|
20250210,150200,950487995,861,861,861,861,1
|
|
20250210,150100,950487134,860,861,861,860,1310
|
|
20250210,150000,949360524,861,861,861,861,100
|
|
20250210,145900,949274424,861,861,861,861,2
|
|
20250210,145800,949272702,858,860,860,858,5060
|
|
20250210,145700,944929093,860,860,860,860,720
|
|
20250210,145600,944309893,861,860,861,860,2895
|
|
20250210,145500,941820192,860,860,861,860,2407
|
|
20250210,145400,939750171,861,861,861,861,0
|
|
20250210,145300,939750171,861,861,861,861,1
|
|
20250210,145200,939749310,860,860,860,860,1
|
|
20250210,145100,939748450,860,861,861,860,112
|
|
20250210,145000,939652078,860,860,860,860,0
|
|
20250210,144900,939652078,860,860,861,860,410
|
|
20250210,144800,939299178,861,862,862,861,2485
|
|
20250210,144700,937158173,862,863,863,862,414
|
|
20250210,144600,936801254,863,863,863,863,0
|
|
20250210,144500,936801254,863,863,863,863,3
|
|
20250210,144400,936798665,861,863,863,861,1128
|
|
20250210,144300,935827201,861,863,863,861,3
|
|
20250210,144200,935824614,863,862,863,862,9
|
|
20250210,144100,935816851,862,861,867,860,3051
|
|
20250210,144000,933175911,862,861,862,861,601
|
|
20250210,143900,932658150,861,861,861,861,21
|
|
20250210,143800,932640069,859,862,862,859,15353
|
|
20250210,143700,919422445,864,864,864,862,9
|
|
20250210,143600,919414681,866,864,866,864,1000
|
|
20250210,143500,918549033,862,865,865,862,16059
|
|
20250210,143400,904668700,866,866,866,866,5724
|
|
20250210,143300,899711716,866,866,866,866,0
|
|
20250210,143200,899711716,866,868,868,866,13
|
|
20250210,143100,899700438,866,866,866,866,0
|
|
20250210,143000,899700438,866,866,866,866,700
|
|
20250210,142900,899094238,865,866,866,865,4999
|
|
20250210,142800,894766282,867,868,869,867,1243
|
|
20250210,142700,893687760,867,867,867,867,18
|
|
20250210,142600,893672154,867,867,869,867,2179
|
|
20250210,142500,891782805,866,866,866,866,0
|
|
20250210,142400,891782805,866,868,868,866,12410
|
|
20250210,142300,881034239,869,868,869,868,523
|
|
20250210,142200,880580274,868,868,868,868,0
|
|
20250210,142100,880580274,868,868,868,868,876
|
|
20250210,142000,879819906,868,868,868,868,2
|
|
20250210,141900,879818170,869,869,869,869,1281
|
|
20250210,141800,878704981,871,870,871,870,35
|
|
20250210,141700,878674525,871,869,871,869,2
|
|
20250210,141600,878672785,869,869,871,869,24
|
|
20250210,141500,878651906,870,869,870,868,4061
|
|
20250210,141400,875126840,870,870,870,870,0
|
|
20250210,141300,875126840,870,869,870,869,2120
|
|
20250210,141200,873284160,870,871,871,870,676
|
|
20250210,141100,872695466,871,871,871,871,0
|
|
20250210,141000,872695466,871,871,871,871,31
|
|
20250210,140900,872668465,870,870,870,870,0
|
|
20250210,140800,872668465,870,870,870,870,0
|
|
20250210,140700,872668465,870,870,870,870,255
|
|
20250210,140600,872446615,870,870,870,870,1720
|
|
20250210,140500,870950215,869,869,870,869,6284
|
|
20250210,140400,865483941,870,870,870,870,0
|
|
20250210,140300,865483941,870,870,870,870,1
|
|
20250210,140200,865483071,869,869,869,869,1053
|
|
20250210,140100,864568014,869,868,869,868,78
|
|
20250210,140000,864500309,869,869,869,869,0
|
|
20250210,135900,864500309,869,869,869,869,1
|
|
20250210,135800,864499440,867,869,869,867,11
|
|
20250210,135700,864489883,869,869,869,869,0
|
|
20250210,135600,864489883,869,869,869,869,0
|
|
20250210,135500,864489883,869,869,869,869,0
|
|
20250210,135400,864489883,869,869,869,869,1
|
|
20250210,135300,864489014,868,868,868,868,2300
|
|
20250210,135200,862492614,869,869,869,869,0
|
|
20250210,135100,862492614,869,868,869,867,343
|
|
20250210,135000,862195143,868,867,868,867,1509
|
|
20250210,134900,860886834,870,870,870,870,0
|
|
20250210,134800,860886834,870,869,870,869,5
|
|
20250210,134700,860882485,870,869,870,869,7
|
|
20250210,134600,860876398,869,869,869,869,964
|
|
20250210,134500,860038682,869,868,869,868,3006
|
|
20250210,134400,857429468,868,868,868,868,500
|
|
20250210,134300,856995468,869,869,869,869,1032
|
|
20250210,134200,856098660,869,869,869,869,1948
|
|
20250210,134100,854405848,869,870,870,869,3346
|
|
20250210,134000,851494829,871,871,871,871,0
|
|
20250210,133900,851494829,871,870,871,870,31
|
|
20250210,133800,851467858,870,870,870,870,37
|
|
20250210,133700,851435668,870,870,870,870,525
|
|
20250210,133600,850978918,870,870,870,870,3
|
|
20250210,133500,850976308,870,871,871,870,2952
|
|
20250210,133400,848408065,871,873,873,871,2082
|
|
20250210,133300,846594641,870,872,872,870,2000
|
|
20250210,133200,844854439,873,873,873,873,1
|
|
20250210,133100,844853566,872,871,872,871,1721
|
|
20250210,133000,843353416,871,871,871,871,0
|
|
20250210,132900,843353416,871,871,871,871,7
|
|
20250210,132800,843347319,869,871,871,869,353
|
|
20250210,132700,843040256,871,869,871,869,2842
|
|
20250210,132600,840566839,870,870,870,870,70
|
|
20250210,132500,840505939,870,870,870,870,0
|
|
20250210,132400,840505939,870,870,870,870,0
|
|
20250210,132300,840505939,870,870,870,870,3
|
|
20250210,132200,840503329,870,870,870,870,609
|
|
20250210,132100,839973499,870,870,870,870,135
|
|
20250210,132000,839856049,870,870,870,870,65
|
|
20250210,131900,839799499,870,870,870,870,0
|
|
20250210,131800,839799499,870,869,870,869,201
|
|
20250210,131700,839624630,869,869,869,869,500
|
|
20250210,131600,839190130,870,870,870,870,0
|
|
20250210,131500,839190130,870,870,870,870,1988
|
|
20250210,131400,837460570,870,870,870,870,0
|
|
20250210,131300,837460570,870,870,870,870,4323
|
|
20250210,131200,833699560,870,870,870,870,1200
|
|
20250210,131100,832655560,870,871,871,870,2378
|
|
20250210,131000,830584382,871,873,873,871,2532
|
|
20250210,130900,828377582,873,873,873,873,54
|
|
20250210,130800,828330440,873,873,873,873,3764
|
|
20250210,130700,825044468,873,873,873,873,0
|
|
20250210,130600,825044468,873,874,874,873,200
|
|
20250210,130500,824869746,874,874,874,874,10
|
|
20250210,130400,824861006,875,875,875,875,592
|
|
20250210,130300,824343006,875,875,875,875,0
|
|
20250210,130200,824343006,875,875,875,875,1
|
|
20250210,130100,824342131,876,873,877,873,173
|
|
20250210,130000,824191086,873,871,876,871,5983
|
|
20250210,125900,818956960,871,871,871,871,50
|
|
20250210,125800,818913410,871,871,871,871,50
|
|
20250210,125700,818869860,872,872,872,872,0
|
|
20250210,125600,818869860,872,871,872,871,64
|
|
20250210,125500,818814107,872,871,873,871,2677
|
|
20250210,125400,816478132,871,870,871,870,1925
|
|
20250210,125300,814803376,870,872,873,870,6601
|
|
20250210,125200,809057649,870,870,870,870,260
|
|
20250210,125100,808831449,870,871,871,870,150
|
|
20250210,125000,808700944,873,873,873,873,196
|
|
20250210,124900,808529836,872,872,872,872,0
|
|
20250210,124800,808529836,872,872,872,872,62
|
|
20250210,124700,808475772,872,872,872,872,1007
|
|
20250210,124600,807597668,872,873,873,872,1645
|
|
20250210,124500,806161585,873,872,873,872,102
|
|
20250210,124400,806072639,870,874,874,870,5477
|
|
20250210,124300,801302118,874,875,875,874,725
|
|
20250210,124200,800668466,875,876,876,875,3756
|
|
20250210,124100,797379829,877,876,877,875,1003
|
|
20250210,124000,796501201,875,876,876,875,71
|
|
20250210,123900,796439074,875,875,876,875,624
|
|
20250210,123800,795893050,876,876,876,876,751
|
|
20250210,123700,795235174,875,875,876,875,1925
|
|
20250210,123600,793550795,875,875,875,875,1054
|
|
20250210,123500,792628545,876,871,876,870,10740
|
|
20250210,123400,783248868,870,870,870,870,7802
|
|
20250210,123300,776461128,870,870,870,870,0
|
|
20250210,123200,776461128,870,870,870,870,0
|
|
20250210,123100,776461128,870,870,870,870,1
|
|
20250210,123000,776460258,871,870,871,870,5092
|
|
20250210,122900,772030196,869,867,869,867,1688
|
|
20250210,122800,770563959,868,867,868,867,190
|
|
20250210,122700,770399164,867,867,867,867,0
|
|
20250210,122600,770399164,867,867,867,867,0
|
|
20250210,122500,770399164,867,867,867,867,0
|
|
20250210,122400,770399164,867,866,867,866,9
|
|
20250210,122300,770391369,866,866,868,865,5601
|
|
20250210,122200,765546122,868,868,868,868,50
|
|
20250210,122100,765502722,868,868,870,868,3307
|
|
20250210,122000,762625782,869,868,869,868,4
|
|
20250210,121900,762622307,868,868,868,868,1
|
|
20250210,121800,762621439,869,869,869,869,0
|
|
20250210,121700,762621439,869,868,869,868,20
|
|
20250210,121600,762604060,869,867,869,867,1517
|
|
20250210,121500,761285988,869,869,869,869,1
|
|
20250210,121400,761285119,866,867,867,866,322
|
|
20250210,121300,761006257,868,868,868,868,0
|
|
20250210,121200,761006257,868,868,870,868,5108
|
|
20250210,121100,756565613,868,868,868,868,41
|
|
20250210,121000,756530025,868,868,868,868,1100
|
|
20250210,120900,755575225,868,868,868,868,4
|
|
20250210,120800,755571753,866,868,868,866,503
|
|
20250210,120700,755136151,866,866,866,866,1
|
|
20250210,120600,755135285,866,866,866,866,1
|
|
20250210,120500,755134419,866,865,866,865,19
|
|
20250210,120400,755117980,865,865,865,865,0
|
|
20250210,120300,755117980,865,867,867,865,2000
|
|
20250210,120200,753386790,867,867,867,867,2500
|
|
20250210,120100,751219290,867,867,867,867,30
|
|
20250210,120000,751193280,867,869,870,867,1091
|
|
20250210,115900,750245641,870,870,870,870,121
|
|
20250210,115800,750140371,870,870,870,870,400
|
|
20250210,115700,749792371,869,869,869,869,700
|
|
20250210,115600,749184071,870,869,870,869,10
|
|
20250210,115500,749175372,870,871,871,869,2038
|
|
20250210,115400,747402349,869,871,872,869,11479
|
|
20250210,115300,737405749,872,869,872,869,20435
|
|
20250210,115200,719626568,868,866,868,866,7597
|
|
20250210,115100,713042706,866,866,866,866,1
|
|
20250210,115000,713041840,865,864,865,864,2448
|
|
20250210,114900,710924438,863,863,863,863,1
|
|
20250210,114800,710923575,863,863,863,863,15
|
|
20250210,114700,710910630,862,861,862,861,1974
|
|
20250210,114600,709211000,855,866,866,855,30000
|
|
20250210,114500,683407806,866,866,866,866,1
|
|
20250210,114400,683406940,866,866,866,865,2197
|
|
20250210,114300,681504935,865,865,865,864,483
|
|
20250210,114200,681087141,865,865,865,865,0
|
|
20250210,114100,681087141,865,865,865,865,0
|
|
20250210,114000,681087141,865,864,865,864,3
|
|
20250210,113900,681084548,865,865,865,865,0
|
|
20250210,113800,681084548,865,865,865,865,0
|
|
20250210,113700,681084548,865,865,865,865,7
|
|
20250210,113600,681078493,865,863,865,863,4
|
|
20250210,113500,681075037,865,863,865,863,5
|
|
20250210,113400,681070717,861,863,863,861,2313
|
|
20250210,113300,679075246,865,865,865,865,100
|
|
20250210,113200,678988746,865,865,865,865,0
|
|
20250210,113100,678988746,865,865,865,865,1843
|
|
20250210,113000,677394551,866,866,866,866,1
|
|
20250210,112900,677393685,865,863,865,863,222
|
|
20250210,112800,677201755,865,865,865,865,153
|
|
20250210,112700,677069410,863,863,863,863,1
|
|
20250210,112600,677068547,863,863,863,863,5803
|
|
20250210,112500,672060558,862,862,862,862,29
|
|
20250210,112400,672035560,863,865,865,863,5160
|
|
20250210,112300,667572478,867,866,867,866,115
|
|
20250210,112200,667472826,866,867,867,866,2737
|
|
20250210,112100,665102284,867,866,867,866,300
|
|
20250210,112000,664842483,866,864,866,864,2002
|
|
20250210,111900,663110832,865,865,865,865,0
|
|
20250210,111800,663110832,865,865,865,865,0
|
|
20250210,111700,663110832,865,865,865,865,0
|
|
20250210,111600,663110832,865,865,865,865,1000
|
|
20250210,111500,662245832,865,865,865,865,1
|
|
20250210,111400,662244967,864,863,864,863,4114
|
|
20250210,111300,658694577,863,866,866,863,2445
|
|
20250210,111200,656582142,866,863,866,863,2247
|
|
20250210,111100,654638247,863,863,864,863,132
|
|
20250210,111000,654524281,863,863,863,863,478
|
|
20250210,110900,654111767,863,863,863,863,0
|
|
20250210,110800,654111767,863,863,863,861,7058
|
|
20250210,110700,648026515,862,863,864,862,6210
|
|
20250210,110600,642670696,863,862,863,862,501
|
|
20250210,110500,642238833,863,863,863,863,0
|
|
20250210,110400,642238833,863,862,863,862,28
|
|
20250210,110300,642214696,862,862,862,862,6059
|
|
20250210,110200,636991838,862,862,862,862,28
|
|
20250210,110100,636967702,861,862,862,859,4590
|
|
20250210,110000,633016741,862,859,862,859,53
|
|
20250210,105900,632971173,858,858,858,858,500
|
|
20250210,105800,632542173,858,858,858,858,1575
|
|
20250210,105700,631190823,859,858,859,858,13
|
|
20250210,105600,631179658,858,856,858,855,3320
|
|
20250210,105500,628340792,855,858,858,855,5668
|
|
20250210,105400,623485600,860,863,863,858,13449
|
|
20250210,105300,611915094,862,861,863,861,2373
|
|
20250210,105200,609871886,862,862,862,862,46
|
|
20250210,105100,609832234,862,864,864,862,73
|
|
20250210,105000,609769206,864,864,864,864,5
|
|
20250210,104900,609764886,864,863,864,863,8
|
|
20250210,104800,609757980,864,863,864,862,294
|
|
20250210,104700,609504046,863,862,863,861,614
|
|
20250210,104600,608975161,864,862,864,862,91
|
|
20250210,104500,608896539,861,862,864,860,6646
|
|
20250210,104400,603176631,862,863,863,862,620
|
|
20250210,104300,602642071,863,862,863,862,11
|
|
20250210,104200,602632579,863,863,863,863,21
|
|
20250210,104100,602614456,863,863,863,863,500
|
|
20250210,104000,602182956,863,863,863,863,3
|
|
20250210,103900,602180367,863,863,863,863,601
|
|
20250210,103800,601661704,863,863,864,863,701
|
|
20250210,103700,601056072,861,861,861,861,0
|
|
20250210,103600,601056072,861,861,861,861,0
|
|
20250210,103500,601056072,861,862,862,861,1655
|
|
20250210,103400,599630768,863,863,863,863,1000
|
|
20250210,103300,598767768,864,864,864,864,0
|
|
20250210,103200,598767768,864,864,864,864,0
|
|
20250210,103100,598767768,864,864,864,864,0
|
|
20250210,103000,598767768,864,864,864,864,0
|
|
20250210,102900,598767768,864,862,864,862,100
|
|
20250210,102800,598681370,864,862,866,862,304
|
|
20250210,102700,598418318,862,866,866,860,403
|
|
20250210,102600,598069932,860,861,867,860,7895
|
|
20250210,102500,591270660,863,862,863,862,3546
|
|
20250210,102400,588212562,863,861,863,860,4187
|
|
20250210,102300,584606458,861,863,863,861,1149
|
|
20250210,102200,583616904,862,867,867,862,5123
|
|
20250210,102100,579197472,866,868,869,866,3512
|
|
20250210,102000,576151312,868,870,870,868,2723
|
|
20250210,101900,573785461,870,870,870,870,13025
|
|
20250210,101800,562453711,870,869,870,869,1873
|
|
20250210,101700,560824231,870,867,870,866,1699
|
|
20250210,101600,559350887,868,866,871,866,46564
|
|
20250210,101500,518840497,869,866,869,866,628
|
|
20250210,101400,518294771,864,865,869,864,2697
|
|
20250210,101300,515960128,869,867,869,865,2107
|
|
20250210,101200,514130475,865,868,868,865,7843
|
|
20250210,101100,507337033,870,870,870,870,1052
|
|
20250210,101000,506421793,871,870,871,870,2000
|
|
20250210,100900,504681702,868,868,868,868,73
|
|
20250210,100800,504618338,868,870,870,868,6312
|
|
20250210,100700,499127086,871,870,871,868,2350
|
|
20250210,100600,497080911,870,870,870,870,1620
|
|
20250210,100500,495671511,870,870,870,870,7532
|
|
20250210,100400,489118671,869,870,871,869,1185
|
|
20250210,100300,488088345,871,869,873,869,3783
|
|
20250210,100200,484790369,870,868,870,867,5974
|
|
20250210,100100,479597292,868,866,869,866,1461
|
|
20250210,100000,478329467,867,867,868,866,8584
|
|
20250210,095900,470880734,867,864,867,864,7616
|
|
20250210,095800,464293591,864,864,864,864,300
|
|
20250210,095700,464034391,862,864,865,862,2511
|
|
20250210,095600,461863127,861,861,861,861,50
|
|
20250210,095500,461820077,863,863,863,862,7461
|
|
20250210,095400,455382876,865,864,865,863,830
|
|
20250210,095300,454665905,863,864,864,862,1533
|
|
20250210,095200,453343394,863,863,863,863,1200
|
|
20250210,095100,452307794,864,862,864,862,233
|
|
20250210,095000,452106823,860,861,861,860,500
|
|
20250210,094900,451676373,860,862,862,860,1153
|
|
20250210,094800,450682771,860,860,860,860,2500
|
|
20250210,094700,448532771,860,862,862,860,1680
|
|
20250210,094600,447087761,862,862,862,862,1
|
|
20250210,094500,447086899,861,857,862,857,5163
|
|
20250210,094400,442653990,857,856,857,855,1602
|
|
20250210,094300,441281849,856,856,856,855,68
|
|
20250210,094200,441223658,855,856,857,854,2777
|
|
20250210,094100,438849766,857,858,858,857,110
|
|
20250210,094000,438755495,857,855,858,853,2853
|
|
20250210,093900,436317249,855,856,856,854,8231
|
|
20250210,093800,429279724,858,857,858,857,702
|
|
20250210,093700,428678109,853,858,858,853,3357
|
|
20250210,093600,425811116,858,855,858,855,2509
|
|
20250210,093500,423665698,856,855,856,853,3113
|
|
20250210,093400,421009463,856,856,856,855,1699
|
|
20250210,093300,419556810,856,858,859,856,1315
|
|
20250210,093200,418429269,859,859,860,858,1855
|
|
20250210,093100,416835933,856,859,860,856,4421
|
|
20250210,093000,413043885,859,857,859,856,115
|
|
20250210,092900,412945419,856,861,862,853,20326
|
|
20250210,092800,395505631,861,862,864,861,1528
|
|
20250210,092700,394189976,863,865,865,862,12164
|
|
20250210,092600,383703020,865,864,865,864,15496
|
|
20250210,092500,370305381,864,868,868,864,2475
|
|
20250210,092400,368163634,869,868,869,868,3789
|
|
20250210,092300,364871063,869,870,870,864,7485
|
|
20250210,092200,358396014,868,868,868,865,727
|
|
20250210,092100,357766135,868,869,869,868,210
|
|
20250210,092000,357583795,875,873,875,873,8958
|
|
20250210,091900,349756741,873,872,873,870,5733
|
|
20250210,091800,344767274,871,867,871,863,19786
|
|
20250210,091700,327631228,870,868,870,866,1489
|
|
20250210,091600,326336232,869,866,871,866,2055
|
|
20250210,091500,324551612,867,863,867,863,262
|
|
20250210,091400,324324617,861,867,871,861,15386
|
|
20250210,091300,310993405,866,866,867,866,7797
|
|
20250210,091200,304240972,867,873,873,867,20297
|
|
20250210,091100,286623522,871,881,881,871,10530
|
|
20250210,091000,277409346,881,882,883,881,6773
|
|
20250210,090900,271436559,882,882,885,875,32967
|
|
20250210,090800,242350181,882,876,884,876,19752
|
|
20250210,090700,224914589,876,873,884,873,32672
|
|
20250210,090600,196172750,873,869,873,865,19291
|
|
20250210,090500,179420673,871,879,879,868,6292
|
|
20250210,090400,173930342,878,872,878,867,18747
|
|
20250210,090300,157544603,867,863,874,860,63762
|
|
20250210,090200,102243896,864,858,864,854,29412
|
|
20250210,090100,76971959,858,858,860,853,47250
|
|
20250210,090000,36464334,861,848,861,848,39363
|