614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,191100,1510622921,906,906,906,906,12908
|
|
20250212,191000,1510622921,906,906,906,906,0
|
|
20250212,190900,1510622921,906,906,906,906,0
|
|
20250212,190800,1510622921,906,906,906,906,0
|
|
20250212,190700,1510622921,906,906,906,906,0
|
|
20250212,190600,1510622921,906,906,906,906,0
|
|
20250212,190500,1510622921,906,906,906,906,0
|
|
20250212,190400,1510622921,906,906,906,906,0
|
|
20250212,190300,1510622921,906,906,906,906,0
|
|
20250212,190200,1510622921,906,906,906,906,0
|
|
20250212,190100,1510622921,906,906,906,906,0
|
|
20250212,190000,1510622921,906,906,906,906,0
|
|
20250212,185900,1510622921,906,906,906,906,0
|
|
20250212,185800,1510622921,906,906,906,906,0
|
|
20250212,185700,1510622921,906,906,906,906,0
|
|
20250212,185600,1510622921,906,906,906,906,0
|
|
20250212,185500,1510622921,906,906,906,906,0
|
|
20250212,185400,1510622921,906,906,906,906,0
|
|
20250212,185300,1510622921,906,906,906,906,0
|
|
20250212,185200,1510622921,906,906,906,906,0
|
|
20250212,185100,1510622921,906,906,906,906,0
|
|
20250212,185000,1510622921,906,906,906,906,0
|
|
20250212,184900,1510622921,906,906,906,906,0
|
|
20250212,184800,1510622921,906,906,906,906,0
|
|
20250212,184700,1510622921,906,906,906,906,0
|
|
20250212,184600,1510622921,906,906,906,906,0
|
|
20250212,184500,1510622921,906,906,906,906,0
|
|
20250212,184400,1510622921,906,906,906,906,0
|
|
20250212,184300,1510622921,906,906,906,906,0
|
|
20250212,184200,1510622921,906,906,906,906,0
|
|
20250212,184100,1510622921,906,906,906,906,12908
|
|
20250212,184000,1510622921,906,906,906,906,0
|
|
20250212,183900,1510622921,906,906,906,906,0
|
|
20250212,183800,1510622921,906,906,906,906,0
|
|
20250212,183700,1510622921,906,906,906,906,0
|
|
20250212,183600,1510622921,906,906,906,906,0
|
|
20250212,183500,1510622921,906,906,906,906,0
|
|
20250212,183400,1510622921,906,906,906,906,0
|
|
20250212,183300,1510622921,906,906,906,906,0
|
|
20250212,183200,1510622921,906,906,906,906,0
|
|
20250212,183100,1510622921,906,906,906,906,0
|
|
20250212,183000,1510622921,906,906,906,906,0
|
|
20250212,182900,1510622921,906,906,906,906,0
|
|
20250212,182800,1510622921,906,906,906,906,0
|
|
20250212,182700,1510622921,906,906,906,906,0
|
|
20250212,182600,1510622921,906,906,906,906,0
|
|
20250212,182500,1510622921,906,906,906,906,0
|
|
20250212,182400,1510622921,906,906,906,906,0
|
|
20250212,182300,1510622921,906,906,906,906,0
|
|
20250212,182200,1510622921,906,906,906,906,0
|
|
20250212,182100,1510622921,906,906,906,906,0
|
|
20250212,182000,1510622921,906,906,906,906,0
|
|
20250212,181900,1510622921,906,906,906,906,0
|
|
20250212,181800,1510622921,906,906,906,906,0
|
|
20250212,181700,1510622921,906,906,906,906,0
|
|
20250212,181600,1510622921,906,906,906,906,0
|
|
20250212,181500,1510622921,906,906,906,906,0
|
|
20250212,181400,1510622921,906,906,906,906,0
|
|
20250212,181300,1510622921,906,906,906,906,0
|
|
20250212,181200,1510622921,906,906,906,906,0
|
|
20250212,181100,1510622921,906,906,906,906,12908
|
|
20250212,181000,1510622921,906,906,906,906,0
|
|
20250212,180900,1510622921,906,906,906,906,0
|
|
20250212,180800,1510622921,906,906,906,906,0
|
|
20250212,180700,1510622921,906,906,906,906,0
|
|
20250212,180600,1510622921,906,906,906,906,0
|
|
20250212,180500,1510622921,906,906,906,906,0
|
|
20250212,180400,1510622921,906,906,906,906,0
|
|
20250212,180300,1510622921,906,906,906,906,0
|
|
20250212,180200,1510622921,906,906,906,906,0
|
|
20250212,180100,1510622921,906,906,906,906,0
|
|
20250212,180000,1510622921,906,906,906,906,0
|
|
20250212,175900,1510622921,906,906,906,906,0
|
|
20250212,175800,1510622921,906,906,906,906,0
|
|
20250212,175700,1510622921,906,906,906,906,0
|
|
20250212,175600,1510622921,906,906,906,906,0
|
|
20250212,175500,1510622921,906,906,906,906,0
|
|
20250212,175400,1510622921,906,906,906,906,0
|
|
20250212,175300,1510622921,906,906,906,906,0
|
|
20250212,175200,1510622921,906,906,906,906,0
|
|
20250212,175100,1510622921,906,906,906,906,0
|
|
20250212,175000,1510622921,906,906,906,906,0
|
|
20250212,174900,1510622921,906,906,906,906,0
|
|
20250212,174800,1510622921,906,906,906,906,0
|
|
20250212,174700,1510622921,906,906,906,906,0
|
|
20250212,174600,1510622921,906,906,906,906,0
|
|
20250212,174500,1510622921,906,906,906,906,0
|
|
20250212,174400,1510622921,906,906,906,906,0
|
|
20250212,174300,1510622921,906,906,906,906,0
|
|
20250212,174200,1510622921,906,906,906,906,0
|
|
20250212,174100,1510622921,906,906,906,906,12908
|
|
20250212,174000,1510622921,906,906,906,906,0
|
|
20250212,173900,1510622921,906,906,906,906,0
|
|
20250212,173800,1510622921,906,906,906,906,0
|
|
20250212,173700,1510622921,906,906,906,906,0
|
|
20250212,173600,1510622921,906,906,906,906,0
|
|
20250212,173500,1510622921,906,906,906,906,0
|
|
20250212,173400,1510622921,906,906,906,906,0
|
|
20250212,173300,1510622921,906,906,906,906,0
|
|
20250212,173200,1510622921,906,906,906,906,0
|
|
20250212,173100,1510622921,906,906,906,906,0
|
|
20250212,173000,1510622921,906,906,906,906,0
|
|
20250212,172900,1510622921,906,906,906,906,0
|
|
20250212,172800,1510622921,906,906,906,906,0
|
|
20250212,172700,1510622921,906,906,906,906,0
|
|
20250212,172600,1510622921,906,906,906,906,0
|
|
20250212,172500,1510622921,906,906,906,906,0
|
|
20250212,172400,1510622921,906,906,906,906,0
|
|
20250212,172300,1510622921,906,906,906,906,0
|
|
20250212,172200,1510622921,906,906,906,906,0
|
|
20250212,172100,1510622921,906,906,906,906,0
|
|
20250212,172000,1510622921,906,906,906,906,0
|
|
20250212,171900,1510622921,906,906,906,906,0
|
|
20250212,171800,1510622921,906,906,906,906,0
|
|
20250212,171700,1510622921,906,906,906,906,0
|
|
20250212,171600,1510622921,906,906,906,906,0
|
|
20250212,171500,1510622921,906,906,906,906,0
|
|
20250212,171400,1510622921,906,906,906,906,0
|
|
20250212,171300,1510622921,906,906,906,906,0
|
|
20250212,171200,1510622921,906,906,906,906,0
|
|
20250212,171100,1510622921,906,906,906,906,12908
|
|
20250212,171000,1510622921,906,906,906,906,0
|
|
20250212,170900,1510622921,906,906,906,906,0
|
|
20250212,170800,1510622921,906,906,906,906,0
|
|
20250212,170700,1510622921,906,906,906,906,0
|
|
20250212,170600,1510622921,906,906,906,906,0
|
|
20250212,170500,1510622921,906,906,906,906,0
|
|
20250212,170400,1510622921,906,906,906,906,0
|
|
20250212,170300,1510622921,906,906,906,906,0
|
|
20250212,170200,1510622921,906,906,906,906,0
|
|
20250212,170100,1510622921,906,906,906,906,0
|
|
20250212,170000,1510622921,906,906,906,906,0
|
|
20250212,165900,1510622921,906,906,906,906,0
|
|
20250212,165800,1510622921,906,906,906,906,0
|
|
20250212,165700,1510622921,906,906,906,906,0
|
|
20250212,165600,1510622921,906,906,906,906,0
|
|
20250212,165500,1510622921,906,906,906,906,0
|
|
20250212,165400,1510622921,906,906,906,906,0
|
|
20250212,165300,1510622921,906,906,906,906,0
|
|
20250212,165200,1510622921,906,906,906,906,0
|
|
20250212,165100,1510622921,906,906,906,906,0
|
|
20250212,165000,1510622921,906,906,906,906,0
|
|
20250212,164900,1510622921,906,906,906,906,0
|
|
20250212,164800,1510622921,906,906,906,906,0
|
|
20250212,164700,1510622921,906,906,906,906,0
|
|
20250212,164600,1510622921,906,906,906,906,0
|
|
20250212,164500,1510622921,906,906,906,906,0
|
|
20250212,164400,1510622921,906,906,906,906,0
|
|
20250212,164300,1510622921,906,906,906,906,0
|
|
20250212,164200,1510622921,906,906,906,906,0
|
|
20250212,164100,1510622921,906,906,906,906,12908
|
|
20250212,164000,1510622921,906,906,906,906,0
|
|
20250212,163900,1510622921,906,906,906,906,0
|
|
20250212,163800,1510622921,906,906,906,906,0
|
|
20250212,163700,1510622921,906,906,906,906,0
|
|
20250212,163600,1510622921,906,906,906,906,0
|
|
20250212,163500,1510622921,906,906,906,906,0
|
|
20250212,163400,1510622921,906,906,906,906,0
|
|
20250212,163300,1510622921,906,906,906,906,0
|
|
20250212,163200,1510622921,906,906,906,906,0
|
|
20250212,163100,1510622921,906,906,906,906,0
|
|
20250212,163000,1510622921,906,906,906,906,0
|
|
20250212,162900,1510622921,906,906,906,906,0
|
|
20250212,162800,1510622921,906,906,906,906,0
|
|
20250212,162700,1510622921,906,906,906,906,0
|
|
20250212,162600,1510622921,906,906,906,906,0
|
|
20250212,162500,1510622921,906,906,906,906,0
|
|
20250212,162400,1510622921,906,906,906,906,0
|
|
20250212,162300,1510622921,906,906,906,906,0
|
|
20250212,162200,1510622921,906,906,906,906,0
|
|
20250212,162100,1510622921,906,906,906,906,0
|
|
20250212,162000,1510622921,906,906,906,906,0
|
|
20250212,161900,1510622921,906,906,906,906,0
|
|
20250212,161800,1510622921,906,906,906,906,0
|
|
20250212,161700,1510622921,906,906,906,906,0
|
|
20250212,161600,1510622921,906,906,906,906,0
|
|
20250212,161500,1510622921,906,906,906,906,0
|
|
20250212,161400,1510622921,906,906,906,906,0
|
|
20250212,161300,1510622921,906,906,906,906,0
|
|
20250212,161200,1510622921,906,906,906,906,0
|
|
20250212,161100,1510622921,906,906,906,906,12908
|
|
20250212,161000,1510622921,906,906,906,906,0
|
|
20250212,160900,1510622921,906,906,906,906,0
|
|
20250212,160800,1510622921,906,906,906,906,0
|
|
20250212,160700,1510622921,906,906,906,906,0
|
|
20250212,160600,1510622921,906,906,906,906,0
|
|
20250212,160500,1510622921,906,906,906,906,0
|
|
20250212,160400,1510622921,906,906,906,906,0
|
|
20250212,160300,1510622921,906,906,906,906,0
|
|
20250212,160200,1510622921,906,906,906,906,0
|
|
20250212,160100,1510622921,906,906,906,906,0
|
|
20250212,160000,1510622921,906,906,906,906,0
|
|
20250212,155900,1510622921,906,906,906,906,0
|
|
20250212,155800,1510622921,906,906,906,906,0
|
|
20250212,155700,1510622921,906,906,906,906,0
|
|
20250212,155600,1510622921,906,906,906,906,0
|
|
20250212,155500,1510622921,906,906,906,906,0
|
|
20250212,155400,1510622921,906,906,906,906,0
|
|
20250212,155300,1510622921,906,906,906,906,0
|
|
20250212,155200,1510622921,906,906,906,906,0
|
|
20250212,155100,1510622921,906,906,906,906,0
|
|
20250212,155000,1510622921,906,906,906,906,0
|
|
20250212,154900,1510622921,906,906,906,906,0
|
|
20250212,154800,1510622921,906,906,906,906,0
|
|
20250212,154700,1510622921,906,906,906,906,0
|
|
20250212,154600,1510622921,906,906,906,906,0
|
|
20250212,154500,1510622921,906,906,906,906,0
|
|
20250212,154400,1510622921,906,906,906,906,0
|
|
20250212,154300,1510622921,906,906,906,906,0
|
|
20250212,154200,1510622921,906,906,906,906,0
|
|
20250212,154100,1510622921,906,906,906,906,12908
|
|
20250212,154000,1510622921,906,906,906,906,0
|
|
20250212,153900,1510622921,906,906,906,906,0
|
|
20250212,153800,1510622921,906,906,906,906,0
|
|
20250212,153700,1510622921,906,906,906,906,0
|
|
20250212,153600,1510622921,906,906,906,906,0
|
|
20250212,153500,1510622921,906,906,906,906,0
|
|
20250212,153400,1510622921,906,906,906,906,0
|
|
20250212,153300,1510622921,906,906,906,906,0
|
|
20250212,153200,1510622921,906,906,906,906,0
|
|
20250212,153100,1510622921,906,906,906,906,0
|
|
20250212,153000,1510622921,906,906,906,906,12908
|
|
20250212,152900,1498928273,906,906,906,906,0
|
|
20250212,152800,1498928273,906,906,906,906,0
|
|
20250212,152700,1498928273,906,906,906,906,0
|
|
20250212,152600,1498928273,906,906,906,906,0
|
|
20250212,152500,1498928273,906,906,906,906,0
|
|
20250212,152400,1498928273,906,906,906,906,0
|
|
20250212,152300,1498928273,906,906,906,906,0
|
|
20250212,152200,1498928273,906,906,906,906,0
|
|
20250212,152100,1498928273,906,906,906,906,0
|
|
20250212,152000,1498928273,906,906,906,906,0
|
|
20250212,151900,1498928273,906,904,906,904,9606
|
|
20250212,151800,1490238077,905,905,905,904,711
|
|
20250212,151700,1489594656,905,906,906,905,1801
|
|
20250212,151600,1487964651,905,906,907,904,648
|
|
20250212,151500,1487378122,904,904,905,904,7291
|
|
20250212,151400,1480785957,904,906,907,904,1540
|
|
20250212,151300,1479391718,906,906,906,905,9163
|
|
20250212,151200,1471095921,906,906,906,906,12
|
|
20250212,151100,1471085049,906,905,906,905,2821
|
|
20250212,151000,1468531235,906,905,906,905,4204
|
|
20250212,150900,1464726611,905,905,905,903,1740
|
|
20250212,150800,1463153650,903,904,905,903,3333
|
|
20250212,150700,1460142472,905,906,907,904,6829
|
|
20250212,150600,1453963155,905,905,909,905,13479
|
|
20250212,150500,1441724854,908,903,908,902,13796
|
|
20250212,150400,1429240758,903,903,904,901,4603
|
|
20250212,150300,1425087051,902,903,903,900,17578
|
|
20250212,150200,1409234711,903,891,905,891,36857
|
|
20250212,150100,1376120197,891,892,892,889,215
|
|
20250212,150000,1375928982,889,890,890,889,1416
|
|
20250212,145900,1374669956,890,893,893,890,592
|
|
20250212,145800,1374143063,890,891,892,890,2115
|
|
20250212,145700,1372257146,891,891,891,891,114
|
|
20250212,145600,1372155572,891,891,891,891,1
|
|
20250212,145500,1372154681,891,891,891,891,0
|
|
20250212,145400,1372154681,891,890,891,890,6369
|
|
20250212,145300,1366486269,890,891,891,890,113
|
|
20250212,145200,1366385598,890,891,891,889,446
|
|
20250212,145100,1365988755,890,890,890,890,20
|
|
20250212,145000,1365970955,890,890,890,890,68
|
|
20250212,144900,1365910435,890,890,892,888,2008
|
|
20250212,144800,1364127300,892,892,892,888,358
|
|
20250212,144700,1363808941,892,892,892,892,1
|
|
20250212,144600,1363808049,892,892,892,892,0
|
|
20250212,144500,1363808049,892,891,892,891,553
|
|
20250212,144400,1363315025,891,891,891,891,0
|
|
20250212,144300,1363315025,891,892,892,891,5
|
|
20250212,144200,1363310568,892,892,892,892,90
|
|
20250212,144100,1363230288,892,892,892,892,102
|
|
20250212,144000,1363139304,892,892,892,892,2
|
|
20250212,143900,1363137520,890,888,890,888,5115
|
|
20250212,143800,1358595374,888,888,888,888,233
|
|
20250212,143700,1358388470,888,888,888,888,1236
|
|
20250212,143600,1357290902,890,890,890,890,753
|
|
20250212,143500,1356620732,890,889,890,889,610
|
|
20250212,143400,1356078434,891,891,891,890,235
|
|
20250212,143300,1355869093,890,889,890,889,1941
|
|
20250212,143200,1354143525,889,889,889,889,6
|
|
20250212,143100,1354138191,888,889,889,888,3
|
|
20250212,143000,1354135525,889,888,889,888,788
|
|
20250212,142900,1353435776,888,888,888,888,306
|
|
20250212,142800,1353164048,888,888,888,887,777
|
|
20250212,142700,1352474172,888,889,889,888,3236
|
|
20250212,142600,1349600602,889,889,889,889,4
|
|
20250212,142500,1349597046,888,888,889,887,3573
|
|
20250212,142400,1346426310,888,888,888,888,40
|
|
20250212,142300,1346390790,887,888,888,887,3703
|
|
20250212,142200,1343105264,887,887,887,887,11506
|
|
20250212,142100,1332899442,887,887,887,887,1000
|
|
20250212,142000,1332012442,887,887,887,887,210
|
|
20250212,141900,1331826172,888,889,890,888,7296
|
|
20250212,141800,1325342792,890,891,891,890,13624
|
|
20250212,141700,1313213807,892,891,892,891,350
|
|
20250212,141600,1312901907,892,892,892,891,793
|
|
20250212,141500,1312195231,892,891,892,891,7522
|
|
20250212,141400,1305493128,891,891,891,891,0
|
|
20250212,141300,1305493128,891,892,892,891,3000
|
|
20250212,141200,1302818010,892,893,893,892,622
|
|
20250212,141100,1302263176,893,893,893,893,12
|
|
20250212,141000,1302252460,893,893,893,893,3
|
|
20250212,140900,1302249781,893,892,893,892,322
|
|
20250212,140800,1301962556,892,892,892,892,3728
|
|
20250212,140700,1298637180,892,892,892,892,1504
|
|
20250212,140600,1297295612,893,893,893,893,1
|
|
20250212,140500,1297294719,893,892,893,892,61
|
|
20250212,140400,1297240255,892,892,892,892,475
|
|
20250212,140300,1296816555,892,893,893,892,870
|
|
20250212,140200,1296040215,893,895,895,893,1029
|
|
20250212,140100,1295120790,895,895,895,895,12
|
|
20250212,140000,1295110050,895,895,895,895,1
|
|
20250212,135900,1295109155,894,894,894,894,0
|
|
20250212,135800,1295109155,894,894,894,894,500
|
|
20250212,135700,1294662155,895,895,895,895,1
|
|
20250212,135600,1294661260,894,895,895,894,1451
|
|
20250212,135500,1293363142,895,895,895,895,3112
|
|
20250212,135400,1290577902,896,896,896,896,211
|
|
20250212,135300,1290388846,895,896,896,895,3275
|
|
20250212,135200,1287457720,896,896,896,896,1
|
|
20250212,135100,1287456824,896,896,896,896,1
|
|
20250212,135000,1287455928,896,896,896,896,1
|
|
20250212,134900,1287455032,895,895,895,895,2
|
|
20250212,134800,1287453242,896,896,896,896,425
|
|
20250212,134700,1287072442,897,897,897,896,35
|
|
20250212,134600,1287041078,897,897,897,897,0
|
|
20250212,134500,1287041078,897,897,897,897,4
|
|
20250212,134400,1287037490,896,897,897,896,19
|
|
20250212,134300,1287020464,897,897,898,897,9
|
|
20250212,134200,1287012390,899,897,899,897,31
|
|
20250212,134100,1286984580,897,895,897,895,5806
|
|
20250212,134000,1281788207,897,897,897,897,2
|
|
20250212,133900,1281786413,895,896,896,895,5891
|
|
20250212,133800,1276508079,896,895,896,895,1000
|
|
20250212,133700,1275613078,892,896,896,892,4723
|
|
20250212,133600,1271393621,894,896,896,894,3
|
|
20250212,133500,1271390937,895,894,897,894,506
|
|
20250212,133400,1270938065,894,894,894,894,2993
|
|
20250212,133300,1268262323,894,894,894,894,3
|
|
20250212,133200,1268259641,892,894,894,892,2731
|
|
20250212,133100,1265822187,892,894,894,892,3178
|
|
20250212,133000,1262987409,892,892,892,892,200
|
|
20250212,132900,1262809009,892,892,894,891,5516
|
|
20250212,132800,1257889726,893,897,897,893,35677
|
|
20250212,132700,1225974932,896,898,898,896,1663
|
|
20250212,132600,1224484758,897,897,897,897,0
|
|
20250212,132500,1224484758,897,897,898,897,117
|
|
20250212,132400,1224379793,897,897,898,897,2213
|
|
20250212,132300,1222394731,900,899,900,899,13
|
|
20250212,132200,1222383042,898,898,900,898,14
|
|
20250212,132100,1222370458,898,897,898,897,647
|
|
20250212,132000,1221790098,897,897,897,897,0
|
|
20250212,131900,1221790098,897,897,899,897,291
|
|
20250212,131800,1221528809,899,898,899,898,4
|
|
20250212,131700,1221525216,898,897,899,897,2005
|
|
20250212,131600,1219726725,898,898,899,898,10
|
|
20250212,131500,1219717741,897,897,897,897,798
|
|
20250212,131400,1219001935,897,899,899,897,5249
|
|
20250212,131300,1214287550,899,900,900,899,3054
|
|
20250212,131200,1211541970,900,898,900,898,31
|
|
20250212,131100,1211514111,900,900,900,900,2889
|
|
20250212,131000,1208914011,900,900,900,900,0
|
|
20250212,130900,1208914011,900,900,900,900,1
|
|
20250212,130800,1208913111,898,899,899,898,171
|
|
20250212,130700,1208759552,899,899,899,899,0
|
|
20250212,130600,1208759552,899,900,900,899,40
|
|
20250212,130500,1208723553,900,898,900,898,22
|
|
20250212,130400,1208703795,898,898,898,898,0
|
|
20250212,130300,1208703795,898,897,898,897,552
|
|
20250212,130200,1208208150,898,900,900,898,8323
|
|
20250212,130100,1200727396,900,901,901,900,2412
|
|
20250212,130000,1198556533,902,902,902,902,1
|
|
20250212,125900,1198555631,901,901,902,901,43
|
|
20250212,125800,1198516887,900,900,900,900,0
|
|
20250212,125700,1198516887,900,900,900,900,0
|
|
20250212,125600,1198516887,900,901,901,900,6448
|
|
20250212,125500,1192709428,902,901,902,901,102
|
|
20250212,125400,1192617425,902,902,902,902,0
|
|
20250212,125300,1192617425,902,903,903,902,2
|
|
20250212,125200,1192615620,902,903,903,902,776
|
|
20250212,125100,1191915654,903,903,904,903,7035
|
|
20250212,125000,1185563048,903,903,903,903,25
|
|
20250212,124900,1185540473,904,904,904,904,1822
|
|
20250212,124800,1183893385,905,904,905,904,52
|
|
20250212,124700,1183846375,905,906,906,905,1408
|
|
20250212,124600,1182571831,906,906,906,905,1130
|
|
20250212,124500,1181549091,905,905,905,905,1
|
|
20250212,124400,1181548186,906,905,906,905,24
|
|
20250212,124300,1181526443,906,906,906,906,5344
|
|
20250212,124200,1176684779,906,905,906,905,210
|
|
20250212,124100,1176494619,905,905,905,905,0
|
|
20250212,124000,1176494619,905,903,905,903,10649
|
|
20250212,123900,1166865266,903,903,903,903,1
|
|
20250212,123800,1166864363,905,904,905,904,1194
|
|
20250212,123700,1165783893,906,905,906,905,178
|
|
20250212,123600,1165622755,906,905,906,905,220
|
|
20250212,123500,1165423654,905,902,905,902,721
|
|
20250212,123400,1164772227,905,902,905,902,420
|
|
20250212,123300,1164392528,902,901,904,900,2266
|
|
20250212,123200,1162353061,904,904,904,904,0
|
|
20250212,123100,1162353061,904,900,904,900,5256
|
|
20250212,123000,1157622645,900,902,904,900,2117
|
|
20250212,122900,1155716908,903,902,903,902,8
|
|
20250212,122800,1155709689,904,902,904,900,13016
|
|
20250212,122700,1143983246,902,903,903,900,96
|
|
20250212,122600,1143896810,904,905,905,904,581
|
|
20250212,122500,1143371583,905,904,905,904,275
|
|
20250212,122400,1143122898,904,904,904,904,1
|
|
20250212,122300,1143121994,900,900,901,900,2699
|
|
20250212,122200,1140690252,901,903,903,901,4795
|
|
20250212,122100,1136369955,902,903,903,902,22
|
|
20250212,122000,1136350090,904,904,904,904,1
|
|
20250212,121900,1136349186,901,903,903,901,2779
|
|
20250212,121800,1133845304,904,903,904,903,90
|
|
20250212,121700,1133763945,904,901,904,901,103
|
|
20250212,121600,1133671137,904,902,904,902,2000
|
|
20250212,121500,1131863324,902,903,903,901,1017
|
|
20250212,121400,1130945976,903,901,903,901,3
|
|
20250212,121300,1130943269,902,902,904,902,8172
|
|
20250212,121200,1123563958,903,901,903,900,10
|
|
20250212,121100,1123554936,899,901,903,899,4
|
|
20250212,121000,1123551334,900,903,903,900,411
|
|
20250212,120900,1123181179,904,904,904,904,0
|
|
20250212,120800,1123181179,904,904,904,904,0
|
|
20250212,120700,1123181179,904,900,904,899,20316
|
|
20250212,120600,1104894400,900,900,900,900,100
|
|
20250212,120500,1104804400,900,901,904,900,32
|
|
20250212,120400,1104775570,901,898,904,898,9008
|
|
20250212,120300,1096671313,898,898,898,897,768
|
|
20250212,120200,1095982414,896,896,896,896,105
|
|
20250212,120100,1095888334,895,897,897,895,1216
|
|
20250212,120000,1094799272,898,898,898,898,2
|
|
20250212,115900,1094797476,898,898,898,898,0
|
|
20250212,115800,1094797476,898,898,898,898,12
|
|
20250212,115700,1094786700,898,899,899,898,40
|
|
20250212,115600,1094750779,900,900,900,898,311
|
|
20250212,115500,1094470891,900,898,900,898,167
|
|
20250212,115400,1094320593,900,900,900,900,17
|
|
20250212,115300,1094305293,900,901,904,899,1436
|
|
20250212,115200,1093012610,901,898,901,898,7528
|
|
20250212,115100,1086233151,895,894,895,894,1525
|
|
20250212,115000,1084868455,894,894,894,894,321
|
|
20250212,114900,1084581481,895,894,895,894,1743
|
|
20250212,114800,1083023238,892,893,893,892,400
|
|
20250212,114700,1082666437,894,892,894,891,719
|
|
20250212,114600,1082025624,892,895,895,892,2724
|
|
20250212,114500,1079592085,894,895,895,894,5507
|
|
20250212,114400,1074668321,895,895,895,895,2
|
|
20250212,114300,1074666531,895,892,895,892,1243
|
|
20250212,114200,1073557475,892,896,896,892,11700
|
|
20250212,114100,1063104242,898,896,898,896,2807
|
|
20250212,114000,1060583632,896,896,896,896,2053
|
|
20250212,113900,1058744144,896,896,896,896,3
|
|
20250212,113800,1058741456,896,896,896,896,0
|
|
20250212,113700,1058741456,896,896,896,896,2661
|
|
20250212,113600,1056357200,896,895,896,895,152
|
|
20250212,113500,1056221158,895,895,895,895,858
|
|
20250212,113400,1055453248,895,895,896,895,1004
|
|
20250212,113300,1054554665,896,896,896,896,0
|
|
20250212,113200,1054554665,896,895,896,895,2003
|
|
20250212,113100,1052761977,895,896,896,895,557
|
|
20250212,113000,1052263461,897,897,897,897,300
|
|
20250212,112900,1051994361,897,895,897,894,501
|
|
20250212,112800,1051546064,895,897,898,895,3015
|
|
20250212,112700,1048846545,897,897,897,896,700
|
|
20250212,112600,1048218648,896,896,896,896,5
|
|
20250212,112500,1048214168,894,897,897,894,31490
|
|
20250212,112400,1020017773,897,900,900,897,10293
|
|
20250212,112300,1010781033,900,900,900,900,2
|
|
20250212,112200,1010779233,900,899,900,899,3310
|
|
20250212,112100,1007803241,899,900,900,899,20923
|
|
20250212,112000,988972677,901,901,901,901,2656
|
|
20250212,111900,986579621,901,902,902,901,3303
|
|
20250212,111800,983602973,903,903,903,902,2272
|
|
20250212,111700,981552357,904,904,904,904,202
|
|
20250212,111600,981369749,904,904,904,904,1
|
|
20250212,111500,981368845,904,906,906,904,789
|
|
20250212,111400,980654585,906,906,906,906,1
|
|
20250212,111300,980653679,906,905,906,905,102
|
|
20250212,111200,980561368,905,907,907,905,30
|
|
20250212,111100,980534196,907,907,907,904,676
|
|
20250212,111000,979923077,904,906,907,904,18
|
|
20250212,110900,979906785,907,904,907,904,203
|
|
20250212,110800,979722688,904,905,907,904,5130
|
|
20250212,110700,975084993,905,905,905,905,2447
|
|
20250212,110600,972870458,904,905,905,904,1343
|
|
20250212,110500,971656185,905,905,905,905,150
|
|
20250212,110400,971520435,904,905,905,904,49
|
|
20250212,110300,971476094,905,905,905,905,0
|
|
20250212,110200,971476094,905,905,905,905,107
|
|
20250212,110100,971379259,905,905,905,905,11
|
|
20250212,110000,971369304,905,904,905,903,2300
|
|
20250212,105900,969287887,904,904,905,904,244
|
|
20250212,105800,969067211,904,904,904,901,482
|
|
20250212,105700,968632576,904,904,904,901,5279
|
|
20250212,105600,963873794,901,903,903,901,12992
|
|
20250212,105500,952154664,904,904,904,904,4103
|
|
20250212,105400,948445552,904,905,905,904,1866
|
|
20250212,105300,946757174,905,906,906,905,732
|
|
20250212,105200,946094705,906,906,906,905,2069
|
|
20250212,105100,944221853,906,906,906,906,2005
|
|
20250212,105000,942405323,905,907,907,905,16111
|
|
20250212,104900,927817619,908,909,909,908,3744
|
|
20250212,104800,924416885,911,911,911,911,1
|
|
20250212,104700,924415974,912,911,913,907,5657
|
|
20250212,104600,919272928,911,912,912,911,661
|
|
20250212,104500,918670138,911,911,911,911,208
|
|
20250212,104400,918480650,910,911,911,909,5087
|
|
20250212,104300,913851555,911,912,912,910,42
|
|
20250212,104200,913813272,911,911,911,911,3547
|
|
20250212,104100,910581955,911,911,911,910,1766
|
|
20250212,104000,908974429,910,912,913,910,2591
|
|
20250212,103900,906612622,912,911,912,910,318
|
|
20250212,103800,906322912,912,912,912,912,2
|
|
20250212,103700,906321088,912,911,912,909,2880
|
|
20250212,103600,903701352,912,912,912,912,0
|
|
20250212,103500,903701352,912,910,912,910,5996
|
|
20250212,103400,898240095,910,909,910,909,678
|
|
20250212,103300,897623792,909,908,909,908,1006
|
|
20250212,103200,896710343,908,908,908,908,150
|
|
20250212,103100,896574143,908,906,908,906,97
|
|
20250212,103000,896486235,906,908,908,905,4359
|
|
20250212,102900,892536083,908,907,908,907,633
|
|
20250212,102800,891961944,907,908,908,907,2107
|
|
20250212,102700,890050240,907,907,907,907,25
|
|
20250212,102600,890027565,908,905,908,905,9269
|
|
20250212,102500,881631906,906,908,908,905,14927
|
|
20250212,102400,868103797,908,906,910,905,5532
|
|
20250212,102300,863091720,910,909,911,906,32827
|
|
20250212,102200,833259125,911,913,913,909,30389
|
|
20250212,102100,805566995,916,916,916,914,11554
|
|
20250212,102000,794999529,917,916,917,916,1471
|
|
20250212,101900,793652092,916,916,916,915,1653
|
|
20250212,101800,792138744,916,915,916,915,3230
|
|
20250212,101700,789182973,915,914,915,914,335
|
|
20250212,101600,788876482,914,912,915,912,5205
|
|
20250212,101500,784118697,912,912,913,911,9168
|
|
20250212,101400,775761700,912,912,912,911,1244
|
|
20250212,101300,774627180,912,913,913,911,21605
|
|
20250212,101200,754929416,913,914,914,913,3807
|
|
20250212,101100,751452306,914,914,915,913,3949
|
|
20250212,101000,747845090,914,914,914,911,26605
|
|
20250212,100900,723558921,914,915,916,914,7505
|
|
20250212,100800,716696324,913,914,915,913,14282
|
|
20250212,100700,703650702,913,913,915,913,5267
|
|
20250212,100600,698841371,914,914,915,914,15725
|
|
20250212,100500,684463026,915,918,918,915,7665
|
|
20250212,100400,677447968,916,918,919,916,3267
|
|
20250212,100300,674449473,919,920,922,914,44460
|
|
20250212,100200,633667195,919,918,921,916,9002
|
|
20250212,100100,625392094,918,920,924,917,48587
|
|
20250212,100000,580709058,920,919,922,917,16097
|
|
20250212,095900,565906527,920,922,929,917,63142
|
|
20250212,095800,507708132,924,903,927,903,124632
|
|
20250212,095700,393595771,906,897,906,896,36757
|
|
20250212,095600,360444116,900,898,900,896,5629
|
|
20250212,095500,355385371,901,897,901,897,15119
|
|
20250212,095400,341789386,898,896,898,896,4013
|
|
20250212,095300,338192449,896,897,897,896,1677
|
|
20250212,095200,336688181,898,897,898,891,20894
|
|
20250212,095100,318000000,899,899,899,898,2136
|
|
20250212,095000,316079760,898,899,900,897,338
|
|
20250212,094900,315776029,898,896,900,896,186
|
|
20250212,094800,315608965,894,902,902,894,8791
|
|
20250212,094700,307707406,902,899,902,898,1116
|
|
20250212,094600,306701397,899,899,902,898,338
|
|
20250212,094500,306397801,903,897,903,895,4558
|
|
20250212,094400,302292368,897,899,899,896,4916
|
|
20250212,094300,297883821,899,899,899,899,6
|
|
20250212,094200,297878427,899,898,900,898,172
|
|
20250212,094100,297723667,898,897,901,895,2107
|
|
20250212,094000,295837874,896,899,902,896,783
|
|
20250212,093900,295135508,904,895,904,894,14213
|
|
20250212,093800,282340860,897,892,897,892,6230
|
|
20250212,093700,276767044,893,893,893,891,1112
|
|
20250212,093600,275776224,892,895,895,892,3597
|
|
20250212,093500,272560767,897,897,898,895,114
|
|
20250212,093400,272458705,897,898,898,896,2102
|
|
20250212,093300,270571312,898,898,898,896,2460
|
|
20250212,093200,268365238,897,897,899,896,5022
|
|
20250212,093100,263861437,900,897,900,897,8802
|
|
20250212,093000,255939845,899,896,899,894,32699
|
|
20250212,092900,226581750,894,894,896,894,4093
|
|
20250212,092800,222917397,895,891,895,891,1435
|
|
20250212,092700,221633994,891,894,895,891,3116
|
|
20250212,092600,218849652,895,890,895,890,5225
|
|
20250212,092500,214197507,890,890,895,890,602
|
|
20250212,092400,213661722,896,896,896,896,1
|
|
20250212,092300,213660826,890,893,896,890,1877
|
|
20250212,092200,211986394,897,893,897,893,333
|
|
20250212,092100,211688484,897,895,897,893,4402
|
|
20250212,092000,207745305,895,894,895,894,7454
|
|
20250212,091900,201074439,894,895,896,894,5031
|
|
20250212,091800,196571704,897,895,899,892,13533
|
|
20250212,091700,184438519,895,893,895,892,12295
|
|
20250212,091600,173454536,894,887,896,887,48633
|
|
20250212,091500,130192585,887,883,887,881,8342
|
|
20250212,091400,122819591,887,886,887,886,5579
|
|
20250212,091300,117876594,886,882,886,882,9773
|
|
20250212,091200,109233352,886,884,886,882,6016
|
|
20250212,091100,103917232,884,886,886,881,3686
|
|
20250212,091000,100664088,881,886,886,880,2755
|
|
20250212,090900,98237918,881,886,887,881,5905
|
|
20250212,090800,93010136,883,887,888,883,19238
|
|
20250212,090700,75970122,887,886,887,886,4990
|
|
20250212,090600,71548785,886,884,886,881,9505
|
|
20250212,090500,63138367,884,886,886,881,5068
|
|
20250212,090400,58654184,886,882,886,882,13137
|
|
20250212,090300,47049789,880,881,882,875,11620
|
|
20250212,090200,36823420,882,887,887,881,1883
|
|
20250212,090100,35162563,887,889,892,883,21965
|
|
20250212,090000,15669920,891,894,894,890,17538
|