614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,191100,757284369,885,885,885,885,11910
|
|
20250211,191000,757284369,885,885,885,885,0
|
|
20250211,190900,757284369,885,885,885,885,0
|
|
20250211,190800,757284369,885,885,885,885,0
|
|
20250211,190700,757284369,885,885,885,885,0
|
|
20250211,190600,757284369,885,885,885,885,0
|
|
20250211,190500,757284369,885,885,885,885,0
|
|
20250211,190400,757284369,885,885,885,885,0
|
|
20250211,190300,757284369,885,885,885,885,0
|
|
20250211,190200,757284369,885,885,885,885,0
|
|
20250211,190100,757284369,885,885,885,885,0
|
|
20250211,190000,757284369,885,885,885,885,0
|
|
20250211,185900,757284369,885,885,885,885,0
|
|
20250211,185800,757284369,885,885,885,885,0
|
|
20250211,185700,757284369,885,885,885,885,0
|
|
20250211,185600,757284369,885,885,885,885,0
|
|
20250211,185500,757284369,885,885,885,885,0
|
|
20250211,185400,757284369,885,885,885,885,0
|
|
20250211,185300,757284369,885,885,885,885,0
|
|
20250211,185200,757284369,885,885,885,885,0
|
|
20250211,185100,757284369,885,885,885,885,0
|
|
20250211,185000,757284369,885,885,885,885,0
|
|
20250211,184900,757284369,885,885,885,885,0
|
|
20250211,184800,757284369,885,885,885,885,0
|
|
20250211,184700,757284369,885,885,885,885,0
|
|
20250211,184600,757284369,885,885,885,885,0
|
|
20250211,184500,757284369,885,885,885,885,0
|
|
20250211,184400,757284369,885,885,885,885,0
|
|
20250211,184300,757284369,885,885,885,885,0
|
|
20250211,184200,757284369,885,885,885,885,0
|
|
20250211,184100,757284369,885,885,885,885,11910
|
|
20250211,184000,757284369,885,885,885,885,0
|
|
20250211,183900,757284369,885,885,885,885,0
|
|
20250211,183800,757284369,885,885,885,885,0
|
|
20250211,183700,757284369,885,885,885,885,0
|
|
20250211,183600,757284369,885,885,885,885,0
|
|
20250211,183500,757284369,885,885,885,885,0
|
|
20250211,183400,757284369,885,885,885,885,0
|
|
20250211,183300,757284369,885,885,885,885,0
|
|
20250211,183200,757284369,885,885,885,885,0
|
|
20250211,183100,757284369,885,885,885,885,0
|
|
20250211,183000,757284369,885,885,885,885,0
|
|
20250211,182900,757284369,885,885,885,885,0
|
|
20250211,182800,757284369,885,885,885,885,0
|
|
20250211,182700,757284369,885,885,885,885,0
|
|
20250211,182600,757284369,885,885,885,885,0
|
|
20250211,182500,757284369,885,885,885,885,0
|
|
20250211,182400,757284369,885,885,885,885,0
|
|
20250211,182300,757284369,885,885,885,885,0
|
|
20250211,182200,757284369,885,885,885,885,0
|
|
20250211,182100,757284369,885,885,885,885,0
|
|
20250211,182000,757284369,885,885,885,885,0
|
|
20250211,181900,757284369,885,885,885,885,0
|
|
20250211,181800,757284369,885,885,885,885,0
|
|
20250211,181700,757284369,885,885,885,885,0
|
|
20250211,181600,757284369,885,885,885,885,0
|
|
20250211,181500,757284369,885,885,885,885,0
|
|
20250211,181400,757284369,885,885,885,885,0
|
|
20250211,181300,757284369,885,885,885,885,0
|
|
20250211,181200,757284369,885,885,885,885,0
|
|
20250211,181100,757284369,885,885,885,885,11910
|
|
20250211,181000,757284369,885,885,885,885,0
|
|
20250211,180900,757284369,885,885,885,885,0
|
|
20250211,180800,757284369,885,885,885,885,0
|
|
20250211,180700,757284369,885,885,885,885,0
|
|
20250211,180600,757284369,885,885,885,885,0
|
|
20250211,180500,757284369,885,885,885,885,0
|
|
20250211,180400,757284369,885,885,885,885,0
|
|
20250211,180300,757284369,885,885,885,885,0
|
|
20250211,180200,757284369,885,885,885,885,0
|
|
20250211,180100,757284369,885,885,885,885,0
|
|
20250211,180000,757284369,885,885,885,885,0
|
|
20250211,175900,757284369,885,885,885,885,0
|
|
20250211,175800,757284369,885,885,885,885,0
|
|
20250211,175700,757284369,885,885,885,885,0
|
|
20250211,175600,757284369,885,885,885,885,0
|
|
20250211,175500,757284369,885,885,885,885,0
|
|
20250211,175400,757284369,885,885,885,885,0
|
|
20250211,175300,757284369,885,885,885,885,0
|
|
20250211,175200,757284369,885,885,885,885,0
|
|
20250211,175100,757284369,885,885,885,885,0
|
|
20250211,175000,757284369,885,885,885,885,0
|
|
20250211,174900,757284369,885,885,885,885,0
|
|
20250211,174800,757284369,885,885,885,885,0
|
|
20250211,174700,757284369,885,885,885,885,0
|
|
20250211,174600,757284369,885,885,885,885,0
|
|
20250211,174500,757284369,885,885,885,885,0
|
|
20250211,174400,757284369,885,885,885,885,0
|
|
20250211,174300,757284369,885,885,885,885,0
|
|
20250211,174200,757284369,885,885,885,885,0
|
|
20250211,174100,757284369,885,885,885,885,11910
|
|
20250211,174000,757284369,885,885,885,885,0
|
|
20250211,173900,757284369,885,885,885,885,0
|
|
20250211,173800,757284369,885,885,885,885,0
|
|
20250211,173700,757284369,885,885,885,885,0
|
|
20250211,173600,757284369,885,885,885,885,0
|
|
20250211,173500,757284369,885,885,885,885,0
|
|
20250211,173400,757284369,885,885,885,885,0
|
|
20250211,173300,757284369,885,885,885,885,0
|
|
20250211,173200,757284369,885,885,885,885,0
|
|
20250211,173100,757284369,885,885,885,885,0
|
|
20250211,173000,757284369,885,885,885,885,0
|
|
20250211,172900,757284369,885,885,885,885,0
|
|
20250211,172800,757284369,885,885,885,885,0
|
|
20250211,172700,757284369,885,885,885,885,0
|
|
20250211,172600,757284369,885,885,885,885,0
|
|
20250211,172500,757284369,885,885,885,885,0
|
|
20250211,172400,757284369,885,885,885,885,0
|
|
20250211,172300,757284369,885,885,885,885,0
|
|
20250211,172200,757284369,885,885,885,885,0
|
|
20250211,172100,757284369,885,885,885,885,0
|
|
20250211,172000,757284369,885,885,885,885,0
|
|
20250211,171900,757284369,885,885,885,885,0
|
|
20250211,171800,757284369,885,885,885,885,0
|
|
20250211,171700,757284369,885,885,885,885,0
|
|
20250211,171600,757284369,885,885,885,885,0
|
|
20250211,171500,757284369,885,885,885,885,0
|
|
20250211,171400,757284369,885,885,885,885,0
|
|
20250211,171300,757284369,885,885,885,885,0
|
|
20250211,171200,757284369,885,885,885,885,0
|
|
20250211,171100,757284369,885,885,885,885,11910
|
|
20250211,171000,757284369,885,885,885,885,0
|
|
20250211,170900,757284369,885,885,885,885,0
|
|
20250211,170800,757284369,885,885,885,885,0
|
|
20250211,170700,757284369,885,885,885,885,0
|
|
20250211,170600,757284369,885,885,885,885,0
|
|
20250211,170500,757284369,885,885,885,885,0
|
|
20250211,170400,757284369,885,885,885,885,0
|
|
20250211,170300,757284369,885,885,885,885,0
|
|
20250211,170200,757284369,885,885,885,885,0
|
|
20250211,170100,757284369,885,885,885,885,0
|
|
20250211,170000,757284369,885,885,885,885,0
|
|
20250211,165900,757284369,885,885,885,885,0
|
|
20250211,165800,757284369,885,885,885,885,0
|
|
20250211,165700,757284369,885,885,885,885,0
|
|
20250211,165600,757284369,885,885,885,885,0
|
|
20250211,165500,757284369,885,885,885,885,0
|
|
20250211,165400,757284369,885,885,885,885,0
|
|
20250211,165300,757284369,885,885,885,885,0
|
|
20250211,165200,757284369,885,885,885,885,0
|
|
20250211,165100,757284369,885,885,885,885,0
|
|
20250211,165000,757284369,885,885,885,885,0
|
|
20250211,164900,757284369,885,885,885,885,0
|
|
20250211,164800,757284369,885,885,885,885,0
|
|
20250211,164700,757284369,885,885,885,885,0
|
|
20250211,164600,757284369,885,885,885,885,0
|
|
20250211,164500,757284369,885,885,885,885,0
|
|
20250211,164400,757284369,885,885,885,885,0
|
|
20250211,164300,757284369,885,885,885,885,0
|
|
20250211,164200,757284369,885,885,885,885,0
|
|
20250211,164100,757284369,885,885,885,885,11910
|
|
20250211,164000,757284369,885,885,885,885,0
|
|
20250211,163900,757284369,885,885,885,885,0
|
|
20250211,163800,757284369,885,885,885,885,0
|
|
20250211,163700,757284369,885,885,885,885,0
|
|
20250211,163600,757284369,885,885,885,885,0
|
|
20250211,163500,757284369,885,885,885,885,0
|
|
20250211,163400,757284369,885,885,885,885,0
|
|
20250211,163300,757284369,885,885,885,885,0
|
|
20250211,163200,757284369,885,885,885,885,0
|
|
20250211,163100,757284369,885,885,885,885,0
|
|
20250211,163000,757284369,885,885,885,885,0
|
|
20250211,162900,757284369,885,885,885,885,0
|
|
20250211,162800,757284369,885,885,885,885,0
|
|
20250211,162700,757284369,885,885,885,885,0
|
|
20250211,162600,757284369,885,885,885,885,0
|
|
20250211,162500,757284369,885,885,885,885,0
|
|
20250211,162400,757284369,885,885,885,885,0
|
|
20250211,162300,757284369,885,885,885,885,0
|
|
20250211,162200,757284369,885,885,885,885,0
|
|
20250211,162100,757284369,885,885,885,885,0
|
|
20250211,162000,757284369,885,885,885,885,0
|
|
20250211,161900,757284369,885,885,885,885,0
|
|
20250211,161800,757284369,885,885,885,885,0
|
|
20250211,161700,757284369,885,885,885,885,0
|
|
20250211,161600,757284369,885,885,885,885,0
|
|
20250211,161500,757284369,885,885,885,885,0
|
|
20250211,161400,757284369,885,885,885,885,0
|
|
20250211,161300,757284369,885,885,885,885,0
|
|
20250211,161200,757284369,885,885,885,885,0
|
|
20250211,161100,757284369,885,885,885,885,11910
|
|
20250211,161000,757284369,885,885,885,885,0
|
|
20250211,160900,757284369,885,885,885,885,0
|
|
20250211,160800,757284369,885,885,885,885,0
|
|
20250211,160700,757284369,885,885,885,885,0
|
|
20250211,160600,757284369,885,885,885,885,0
|
|
20250211,160500,757284369,885,885,885,885,0
|
|
20250211,160400,757284369,885,885,885,885,0
|
|
20250211,160300,757284369,885,885,885,885,0
|
|
20250211,160200,757284369,885,885,885,885,0
|
|
20250211,160100,757284369,885,885,885,885,0
|
|
20250211,160000,757284369,885,885,885,885,0
|
|
20250211,155900,757284369,885,885,885,885,0
|
|
20250211,155800,757284369,885,885,885,885,0
|
|
20250211,155700,757284369,885,885,885,885,0
|
|
20250211,155600,757284369,885,885,885,885,0
|
|
20250211,155500,757284369,885,885,885,885,0
|
|
20250211,155400,757284369,885,885,885,885,0
|
|
20250211,155300,757284369,885,885,885,885,0
|
|
20250211,155200,757284369,885,885,885,885,0
|
|
20250211,155100,757284369,885,885,885,885,0
|
|
20250211,155000,757284369,885,885,885,885,0
|
|
20250211,154900,757284369,885,885,885,885,0
|
|
20250211,154800,757284369,885,885,885,885,0
|
|
20250211,154700,757284369,885,885,885,885,0
|
|
20250211,154600,757284369,885,885,885,885,0
|
|
20250211,154500,757284369,885,885,885,885,0
|
|
20250211,154400,757284369,885,885,885,885,0
|
|
20250211,154300,757284369,885,885,885,885,0
|
|
20250211,154200,757284369,885,885,885,885,0
|
|
20250211,154100,757284369,885,885,885,885,11910
|
|
20250211,154000,757284369,885,885,885,885,0
|
|
20250211,153900,757284369,885,885,885,885,0
|
|
20250211,153800,757284369,885,885,885,885,0
|
|
20250211,153700,757284369,885,885,885,885,0
|
|
20250211,153600,757284369,885,885,885,885,0
|
|
20250211,153500,757284369,885,885,885,885,0
|
|
20250211,153400,757284369,885,885,885,885,0
|
|
20250211,153300,757284369,885,885,885,885,0
|
|
20250211,153200,757284369,885,885,885,885,0
|
|
20250211,153100,757284369,885,885,885,885,0
|
|
20250211,153000,757284369,885,885,885,885,11910
|
|
20250211,152900,746744019,883,883,883,883,0
|
|
20250211,152800,746744019,883,883,883,883,0
|
|
20250211,152700,746744019,883,883,883,883,0
|
|
20250211,152600,746744019,883,883,883,883,0
|
|
20250211,152500,746744019,883,883,883,883,0
|
|
20250211,152400,746744019,883,883,883,883,0
|
|
20250211,152300,746744019,883,883,883,883,0
|
|
20250211,152200,746744019,883,883,883,883,0
|
|
20250211,152100,746744019,883,883,883,883,0
|
|
20250211,152000,746744019,883,883,883,883,0
|
|
20250211,151900,746744019,883,880,883,879,7366
|
|
20250211,151800,740246306,881,881,881,881,1503
|
|
20250211,151700,738922163,881,880,881,878,5394
|
|
20250211,151600,734175640,879,879,879,879,6094
|
|
20250211,151500,728819014,879,878,879,877,1052
|
|
20250211,151400,727895663,878,877,879,877,7613
|
|
20250211,151300,721219059,877,878,879,877,3324
|
|
20250211,151200,718303907,879,879,879,877,7803
|
|
20250211,151100,711448902,879,879,879,879,406
|
|
20250211,151000,711092028,879,879,879,878,1133
|
|
20250211,150900,710097193,879,879,879,879,59
|
|
20250211,150800,710045332,880,879,880,879,4122
|
|
20250211,150700,706418172,880,880,880,880,32
|
|
20250211,150600,706390012,880,880,880,880,117
|
|
20250211,150500,706287052,879,879,879,879,1
|
|
20250211,150400,706286173,880,880,880,880,1
|
|
20250211,150300,706285293,879,881,881,879,348
|
|
20250211,150200,705979057,879,882,882,879,141
|
|
20250211,150100,705854976,883,883,883,882,868
|
|
20250211,150000,705088534,883,882,883,882,818
|
|
20250211,145900,704366241,882,881,883,881,9
|
|
20250211,145800,704358302,881,883,884,881,3498
|
|
20250211,145700,701275997,882,880,882,876,49
|
|
20250211,145600,701232957,881,882,882,881,215
|
|
20250211,145500,701043332,883,882,883,881,311
|
|
20250211,145400,700769022,882,876,882,876,4017
|
|
20250211,145300,697243126,876,876,876,876,445
|
|
20250211,145200,696853306,876,878,878,876,23
|
|
20250211,145100,696833154,877,877,877,875,6621
|
|
20250211,145000,691035095,877,877,878,877,1102
|
|
20250211,144900,690068541,877,877,877,877,15
|
|
20250211,144800,690055386,877,877,877,877,1608
|
|
20250211,144700,688645170,878,878,878,878,11
|
|
20250211,144600,688635512,878,879,879,878,1276
|
|
20250211,144500,687514946,879,880,880,879,2631
|
|
20250211,144400,685201446,882,880,883,880,4176
|
|
20250211,144300,681526557,880,880,880,880,3
|
|
20250211,144200,681523917,880,881,881,880,5005
|
|
20250211,144100,677114515,879,878,880,878,3791
|
|
20250211,144000,673778515,879,882,882,879,1339
|
|
20250211,143900,672600287,883,883,883,883,0
|
|
20250211,143800,672600287,883,883,883,883,0
|
|
20250211,143700,672600287,883,883,883,883,0
|
|
20250211,143600,672600287,883,882,883,882,2051
|
|
20250211,143500,670789255,882,882,883,882,204
|
|
20250211,143400,670609326,885,885,885,882,2966
|
|
20250211,143300,667984856,885,883,886,883,1459
|
|
20250211,143200,666695410,883,883,883,883,2968
|
|
20250211,143100,664074666,883,882,883,882,5395
|
|
20250211,143000,659315723,883,882,883,882,2856
|
|
20250211,142900,656796710,883,883,883,883,2
|
|
20250211,142800,656794944,882,883,883,882,98
|
|
20250211,142700,656708420,883,885,885,883,346
|
|
20250211,142600,656402890,885,885,885,885,1530
|
|
20250211,142500,655048840,885,887,887,885,3862
|
|
20250211,142400,651626987,887,886,889,885,14276
|
|
20250211,142300,638960136,887,888,890,887,1269
|
|
20250211,142200,637831307,888,883,890,883,69030
|
|
20250211,142100,576619248,883,882,883,881,2159
|
|
20250211,142000,574712984,882,882,882,881,24
|
|
20250211,141900,574691836,881,882,883,881,28883
|
|
20250211,141800,549234323,882,882,882,882,30
|
|
20250211,141700,549207863,882,882,882,882,1368
|
|
20250211,141600,548001287,881,881,881,881,3493
|
|
20250211,141500,544923954,881,880,881,879,711
|
|
20250211,141400,544298288,880,880,880,880,150
|
|
20250211,141300,544166288,880,881,881,880,1000
|
|
20250211,141200,543286285,882,882,882,882,2
|
|
20250211,141100,543284521,882,882,882,880,3993
|
|
20250211,141000,539769415,882,881,884,881,6433
|
|
20250211,140900,534092292,881,880,881,880,310
|
|
20250211,140800,533819491,880,879,880,877,1513
|
|
20250211,140700,532491553,877,878,878,877,2300
|
|
20250211,140600,530474442,879,880,880,879,1938
|
|
20250211,140500,528769806,880,881,881,880,104
|
|
20250211,140400,528678284,881,881,882,881,149
|
|
20250211,140300,528546902,882,879,882,879,10336
|
|
20250211,140200,519450728,878,878,878,878,1130
|
|
20250211,140100,518458588,877,877,877,877,193
|
|
20250211,140000,518289327,877,877,877,877,4
|
|
20250211,135900,518285819,877,878,878,877,205
|
|
20250211,135800,518106032,878,878,878,877,105
|
|
20250211,135700,518013942,878,878,878,878,2
|
|
20250211,135600,518012186,877,878,878,877,4
|
|
20250211,135500,518008675,878,879,879,878,4
|
|
20250211,135400,518005162,878,877,878,877,8734
|
|
20250211,135300,510338606,877,877,877,876,380
|
|
20250211,135200,510005724,877,877,877,877,1
|
|
20250211,135100,510004847,875,876,876,875,3227
|
|
20250211,135000,507181156,877,877,877,876,100
|
|
20250211,134900,507093457,878,878,878,878,11
|
|
20250211,134800,507083799,878,877,878,877,1017
|
|
20250211,134700,506191412,877,877,877,877,1
|
|
20250211,134600,506190535,877,875,879,875,11350
|
|
20250211,134500,496238347,873,873,873,873,0
|
|
20250211,134400,496238347,873,872,873,872,1002
|
|
20250211,134300,495364601,872,874,874,872,640
|
|
20250211,134200,494806518,875,875,875,875,0
|
|
20250211,134100,494806518,875,875,875,875,0
|
|
20250211,134000,494806518,875,875,875,875,9
|
|
20250211,133900,494798643,875,875,875,875,1
|
|
20250211,133800,494797768,872,870,877,870,50313
|
|
20250211,133700,450716011,871,871,871,869,3670
|
|
20250211,133600,447526775,870,870,870,870,700
|
|
20250211,133500,446917775,869,869,869,869,0
|
|
20250211,133400,446917775,869,869,870,869,12
|
|
20250211,133300,446907346,869,869,869,869,0
|
|
20250211,133200,446907346,869,869,869,869,1
|
|
20250211,133100,446906477,869,869,869,869,4500
|
|
20250211,133000,442995977,869,869,869,869,331
|
|
20250211,132900,442708338,869,869,869,869,1669
|
|
20250211,132800,441257977,868,868,868,868,121
|
|
20250211,132700,441152949,869,869,869,869,51
|
|
20250211,132600,441108630,869,869,869,869,1
|
|
20250211,132500,441107761,869,869,869,869,300
|
|
20250211,132400,440847061,869,869,869,869,0
|
|
20250211,132300,440847061,869,869,869,869,100
|
|
20250211,132200,440760161,869,869,869,869,0
|
|
20250211,132100,440760161,869,869,869,869,1
|
|
20250211,132000,440759292,870,869,870,869,3429
|
|
20250211,131900,437776461,869,869,869,869,4
|
|
20250211,131800,437772985,869,870,870,869,5
|
|
20250211,131700,437768637,870,870,870,870,11
|
|
20250211,131600,437759067,868,868,868,868,0
|
|
20250211,131500,437759067,868,869,869,868,2806
|
|
20250211,131400,435320665,870,870,870,870,4
|
|
20250211,131300,435317185,870,870,870,870,0
|
|
20250211,131200,435317185,870,870,870,870,1165
|
|
20250211,131100,434303635,871,871,871,871,2
|
|
20250211,131000,434301893,871,871,871,871,1
|
|
20250211,130900,434301022,871,871,871,871,0
|
|
20250211,130800,434301022,871,871,871,871,151
|
|
20250211,130700,434169501,871,871,871,871,500
|
|
20250211,130600,433734001,871,871,871,871,1
|
|
20250211,130500,433733130,871,871,871,871,0
|
|
20250211,130400,433733130,871,871,871,871,32
|
|
20250211,130300,433705258,871,872,872,870,5323
|
|
20250211,130200,429072148,870,870,870,870,0
|
|
20250211,130100,429072148,870,872,872,870,207
|
|
20250211,130000,428892043,872,871,872,871,1959
|
|
20250211,125900,427184304,871,871,871,871,58
|
|
20250211,125800,427133786,870,871,871,870,4035
|
|
20250211,125700,423623128,871,872,872,871,3308
|
|
20250211,125600,420738852,872,872,872,872,47
|
|
20250211,125500,420697868,872,872,872,872,20
|
|
20250211,125400,420680428,872,872,873,872,801
|
|
20250211,125300,419981955,871,871,871,871,304
|
|
20250211,125200,419717171,870,870,870,870,0
|
|
20250211,125100,419717171,870,870,870,870,103
|
|
20250211,125000,419627561,870,871,871,870,602
|
|
20250211,124900,419103820,871,871,871,871,1500
|
|
20250211,124800,417797320,871,871,871,871,0
|
|
20250211,124700,417797320,871,871,871,871,55
|
|
20250211,124600,417749415,871,871,871,871,0
|
|
20250211,124500,417749415,871,872,872,871,6
|
|
20250211,124400,417744184,872,872,872,872,0
|
|
20250211,124300,417744184,872,871,872,871,52
|
|
20250211,124200,417698841,871,870,871,870,470
|
|
20250211,124100,417289491,871,871,871,871,184
|
|
20250211,124000,417129227,872,872,872,872,28
|
|
20250211,123900,417104811,872,872,872,872,81
|
|
20250211,123800,417034179,872,872,872,872,1
|
|
20250211,123700,417033307,871,871,871,871,0
|
|
20250211,123600,417033307,871,872,872,871,3
|
|
20250211,123500,417030692,872,872,872,872,2
|
|
20250211,123400,417028948,871,870,871,870,2066
|
|
20250211,123300,415229562,871,871,871,871,0
|
|
20250211,123200,415229562,871,871,871,871,0
|
|
20250211,123100,415229562,871,871,871,871,2
|
|
20250211,123000,415227820,870,870,871,870,629
|
|
20250211,122900,414680589,870,868,870,868,2
|
|
20250211,122800,414678851,868,869,869,868,1644
|
|
20250211,122700,413251857,870,869,870,869,35
|
|
20250211,122600,413221408,869,869,869,869,1632
|
|
20250211,122500,411803200,869,869,869,869,1
|
|
20250211,122400,411802331,869,869,869,869,1722
|
|
20250211,122300,410305913,868,868,868,868,678
|
|
20250211,122200,409717409,869,869,869,869,200
|
|
20250211,122100,409543609,869,869,869,869,505
|
|
20250211,122000,409104764,869,869,869,869,2300
|
|
20250211,121900,407106064,869,869,869,869,0
|
|
20250211,121800,407106064,869,870,870,869,5
|
|
20250211,121700,407101717,870,870,870,870,1
|
|
20250211,121600,407100847,870,871,871,870,244
|
|
20250211,121500,406888324,871,870,871,870,211
|
|
20250211,121400,406704553,867,867,867,867,0
|
|
20250211,121300,406704553,867,867,867,867,0
|
|
20250211,121200,406704553,867,867,867,867,2
|
|
20250211,121100,406702819,867,867,867,867,0
|
|
20250211,121000,406702819,867,868,869,867,14999
|
|
20250211,120900,393682490,868,870,870,868,4463
|
|
20250211,120800,389801915,870,870,870,870,0
|
|
20250211,120700,389801915,870,870,870,870,0
|
|
20250211,120600,389801915,870,871,871,870,1501
|
|
20250211,120500,388494545,871,871,871,871,2046
|
|
20250211,120400,386712479,872,872,872,872,1
|
|
20250211,120300,386711607,872,872,872,872,1514
|
|
20250211,120200,385391399,872,872,872,872,1
|
|
20250211,120100,385390527,872,870,872,870,2
|
|
20250211,120000,385388785,870,873,873,870,21
|
|
20250211,115900,385370512,870,873,873,870,192
|
|
20250211,115800,385203353,872,872,872,872,0
|
|
20250211,115700,385203353,872,872,872,872,0
|
|
20250211,115600,385203353,872,872,872,872,3
|
|
20250211,115500,385200737,873,873,873,873,680
|
|
20250211,115400,384607097,874,874,874,874,0
|
|
20250211,115300,384607097,874,872,874,872,538
|
|
20250211,115200,384137958,872,872,872,872,26
|
|
20250211,115100,384115286,872,872,872,872,10
|
|
20250211,115000,384106566,871,871,871,869,1101
|
|
20250211,114900,383148596,873,872,873,872,220
|
|
20250211,114800,382956537,873,870,873,870,36
|
|
20250211,114700,382925196,870,871,871,870,2
|
|
20250211,114600,382923455,870,870,870,870,2
|
|
20250211,114500,382921715,870,868,870,868,2011
|
|
20250211,114400,381172165,868,868,868,868,500
|
|
20250211,114300,380738165,867,868,868,867,1000
|
|
20250211,114200,379870464,868,871,871,868,6052
|
|
20250211,114100,374611098,871,871,871,871,2231
|
|
20250211,114000,372667897,871,872,872,871,1407
|
|
20250211,113900,371441293,872,872,872,872,0
|
|
20250211,113800,371441293,872,872,872,872,0
|
|
20250211,113700,371441293,872,872,872,872,46
|
|
20250211,113600,371401181,872,872,872,872,0
|
|
20250211,113500,371401181,872,874,874,872,1463
|
|
20250211,113400,370124745,874,873,874,873,914
|
|
20250211,113300,369326792,874,875,875,874,210
|
|
20250211,113200,369143251,874,874,874,873,23
|
|
20250211,113100,369123152,874,874,874,874,4
|
|
20250211,113000,369119656,874,874,874,874,1
|
|
20250211,112900,369118782,875,874,876,874,3
|
|
20250211,112800,369116157,872,873,873,872,1907
|
|
20250211,112700,367452432,873,874,876,873,5566
|
|
20250211,112600,362583359,873,873,873,873,199
|
|
20250211,112500,362409632,872,870,872,870,4294
|
|
20250211,112400,358673619,869,869,869,869,30
|
|
20250211,112300,358647549,869,870,870,869,3329
|
|
20250211,112200,355754248,870,870,870,870,2
|
|
20250211,112100,355752508,868,868,869,868,3477
|
|
20250211,112000,352732996,869,869,869,869,111
|
|
20250211,111900,352636537,869,869,869,869,9
|
|
20250211,111800,352628716,867,867,867,867,570
|
|
20250211,111700,352134526,867,867,867,867,0
|
|
20250211,111600,352134526,867,870,870,867,4550
|
|
20250211,111500,348179604,870,870,870,870,8
|
|
20250211,111400,348172644,870,870,870,870,1
|
|
20250211,111300,348171774,870,870,870,870,1
|
|
20250211,111200,348170904,870,870,870,870,10
|
|
20250211,111100,348162204,870,870,870,870,2
|
|
20250211,111000,348160464,870,871,871,869,3452
|
|
20250211,110900,345160671,870,871,871,870,3
|
|
20250211,110800,345158060,871,871,871,871,0
|
|
20250211,110700,345158060,871,870,872,870,5
|
|
20250211,110600,345153706,868,868,868,868,364
|
|
20250211,110500,344837754,873,870,873,870,3
|
|
20250211,110400,344835141,869,869,869,868,8889
|
|
20250211,110300,337117555,869,870,870,869,5100
|
|
20250211,110200,332681872,870,872,872,870,5728
|
|
20250211,110100,327692751,873,873,873,873,1792
|
|
20250211,110000,326128335,873,873,873,873,1000
|
|
20250211,105900,325255335,873,873,873,873,138
|
|
20250211,105800,325134861,873,873,873,873,1
|
|
20250211,105700,325133988,872,873,873,872,1702
|
|
20250211,105600,323649843,874,874,874,874,42
|
|
20250211,105500,323613135,874,874,874,874,1230
|
|
20250211,105400,322538115,874,874,874,874,0
|
|
20250211,105300,322538115,874,874,874,874,1155
|
|
20250211,105200,321528645,874,874,874,874,528
|
|
20250211,105100,321067173,874,874,874,874,2
|
|
20250211,105000,321065425,874,874,875,874,5
|
|
20250211,104900,321061053,872,872,872,872,1122
|
|
20250211,104800,320082669,872,872,872,872,0
|
|
20250211,104700,320082669,872,874,874,872,489
|
|
20250211,104600,319656259,875,874,875,874,6
|
|
20250211,104500,319651014,874,874,874,874,5
|
|
20250211,104400,319646644,872,872,872,872,0
|
|
20250211,104300,319646644,872,874,874,872,13
|
|
20250211,104200,319635302,872,874,874,872,3001
|
|
20250211,104100,317018428,872,874,875,872,71
|
|
20250211,104000,316956484,875,871,875,871,192
|
|
20250211,103900,316788491,872,872,872,872,0
|
|
20250211,103800,316788491,872,872,872,872,2000
|
|
20250211,103700,315044491,872,872,872,872,10
|
|
20250211,103600,315035771,872,872,872,872,4
|
|
20250211,103500,315032283,871,871,871,871,0
|
|
20250211,103400,315032283,871,871,871,871,1244
|
|
20250211,103300,313948759,871,872,872,871,1112
|
|
20250211,103200,312979155,873,873,873,873,100
|
|
20250211,103100,312891855,875,875,875,875,0
|
|
20250211,103000,312891855,875,875,875,875,0
|
|
20250211,102900,312891855,875,874,875,874,11
|
|
20250211,102800,312882235,874,875,875,873,3464
|
|
20250211,102700,309852032,875,877,877,875,630
|
|
20250211,102600,309299542,876,876,876,875,1840
|
|
20250211,102500,307687774,876,875,876,875,33
|
|
20250211,102400,307658867,875,876,876,875,2433
|
|
20250211,102300,305529792,876,877,877,876,4686
|
|
20250211,102200,301421856,876,877,877,876,1991
|
|
20250211,102100,299677722,877,875,877,875,2001
|
|
20250211,102000,297926845,876,878,878,876,10265
|
|
20250211,101900,288932513,876,879,879,876,15728
|
|
20250211,101800,275149841,878,878,878,878,1151
|
|
20250211,101700,274139263,877,876,877,876,3049
|
|
20250211,101600,271466333,876,877,877,876,8127
|
|
20250211,101500,264338957,878,879,879,878,2
|
|
20250211,101400,264337200,879,878,880,878,1161
|
|
20250211,101300,263317837,877,877,878,875,1210
|
|
20250211,101200,262258665,875,873,880,873,718
|
|
20250211,101100,261627804,873,874,875,873,411
|
|
20250211,101000,261268976,874,876,876,871,599
|
|
20250211,100900,260746532,876,876,876,876,3583
|
|
20250211,100800,257607824,876,876,876,876,0
|
|
20250211,100700,257607824,876,875,876,873,1008
|
|
20250211,100600,256727826,875,876,876,873,2619
|
|
20250211,100500,254433787,876,876,876,876,801
|
|
20250211,100400,253732111,876,876,878,876,2791
|
|
20250211,100300,251286408,876,876,876,875,10872
|
|
20250211,100200,241772638,876,878,880,876,5122
|
|
20250211,100100,237284300,878,880,880,878,2519
|
|
20250211,100000,235068028,880,878,880,878,3201
|
|
20250211,095900,232255046,878,876,878,876,5141
|
|
20250211,095800,227747528,877,880,881,877,37893
|
|
20250211,095700,194492779,881,882,882,880,15393
|
|
20250211,095600,180944606,882,880,882,880,10326
|
|
20250211,095500,171851593,880,877,880,877,3965
|
|
20250211,095400,168367215,877,877,877,877,29
|
|
20250211,095300,168341782,877,877,877,875,4028
|
|
20250211,095200,164815226,877,875,877,875,2955
|
|
20250211,095100,162229599,875,873,875,873,12
|
|
20250211,095000,162219101,873,873,875,873,3132
|
|
20250211,094900,159483441,874,875,875,874,1244
|
|
20250211,094800,158396182,874,879,879,873,12808
|
|
20250211,094700,147184327,877,877,877,875,1744
|
|
20250211,094600,145656793,879,879,879,877,6434
|
|
20250211,094500,140012850,878,880,880,878,8128
|
|
20250211,094400,132874338,880,877,880,877,9274
|
|
20250211,094300,124728817,875,871,878,871,8947
|
|
20250211,094200,116906756,872,865,872,865,7442
|
|
20250211,094100,110442771,867,863,867,863,6931
|
|
20250211,094000,104449426,864,863,864,863,1971
|
|
20250211,093900,102748153,862,862,864,862,3439
|
|
20250211,093800,99777041,864,863,864,862,1070
|
|
20250211,093700,98854681,864,865,865,864,245
|
|
20250211,093600,98642757,864,867,867,864,17162
|
|
20250211,093500,83794628,866,864,867,864,3480
|
|
20250211,093400,80781410,865,860,865,860,1894
|
|
20250211,093300,79145453,860,860,865,858,2062
|
|
20250211,093200,77374536,865,861,865,860,263
|
|
20250211,093100,77147695,861,857,861,857,1586
|
|
20250211,093000,75785477,857,857,857,857,33
|
|
20250211,092900,75757196,857,857,857,857,0
|
|
20250211,092800,75757196,857,856,857,856,2
|
|
20250211,092700,75755483,855,855,855,855,141
|
|
20250211,092600,75634928,855,855,857,855,12
|
|
20250211,092500,75624650,852,853,853,852,1594
|
|
20250211,092400,74265960,852,857,857,852,2
|
|
20250211,092300,74264251,852,852,853,852,1986
|
|
20250211,092200,72571479,852,856,860,852,325
|
|
20250211,092100,72293661,855,854,855,852,942
|
|
20250211,092000,71489657,853,860,860,853,2911
|
|
20250211,091900,69004298,854,856,856,854,230
|
|
20250211,091800,68807667,856,859,861,856,329
|
|
20250211,091700,68526003,857,858,858,857,4149
|
|
20250211,091600,64966162,858,861,861,858,1000
|
|
20250211,091500,64108159,860,859,860,859,837
|
|
20250211,091400,63388951,854,854,859,854,81
|
|
20250211,091300,63319772,860,857,860,854,5753
|
|
20250211,091200,58383383,860,857,860,856,5615
|
|
20250211,091100,53575764,856,860,860,856,907
|
|
20250211,091000,52798928,859,858,859,858,961
|
|
20250211,090900,51973729,853,861,861,853,6954
|
|
20250211,090800,46030941,861,857,861,856,1297
|
|
20250211,090700,44919504,860,860,860,860,1000
|
|
20250211,090600,44059504,861,858,862,856,335
|
|
20250211,090500,43771901,865,854,865,854,1062
|
|
20250211,090400,42862712,853,854,854,852,1778
|
|
20250211,090300,41347680,852,854,855,851,1949
|
|
20250211,090200,39685926,857,854,857,849,21655
|
|
20250211,090100,21223758,853,867,867,852,20041
|
|
20250211,090000,4060062,867,867,869,867,4680
|