614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,191100,771885328,890,890,890,890,13492
|
|
20250213,191000,771885328,890,890,890,890,0
|
|
20250213,190900,771885328,890,890,890,890,0
|
|
20250213,190800,771885328,890,890,890,890,0
|
|
20250213,190700,771885328,890,890,890,890,0
|
|
20250213,190600,771885328,890,890,890,890,0
|
|
20250213,190500,771885328,890,890,890,890,0
|
|
20250213,190400,771885328,890,890,890,890,0
|
|
20250213,190300,771885328,890,890,890,890,0
|
|
20250213,190200,771885328,890,890,890,890,0
|
|
20250213,190100,771885328,890,890,890,890,0
|
|
20250213,190000,771885328,890,890,890,890,0
|
|
20250213,185900,771885328,890,890,890,890,0
|
|
20250213,185800,771885328,890,890,890,890,0
|
|
20250213,185700,771885328,890,890,890,890,0
|
|
20250213,185600,771885328,890,890,890,890,0
|
|
20250213,185500,771885328,890,890,890,890,0
|
|
20250213,185400,771885328,890,890,890,890,0
|
|
20250213,185300,771885328,890,890,890,890,0
|
|
20250213,185200,771885328,890,890,890,890,0
|
|
20250213,185100,771885328,890,890,890,890,0
|
|
20250213,185000,771885328,890,890,890,890,0
|
|
20250213,184900,771885328,890,890,890,890,0
|
|
20250213,184800,771885328,890,890,890,890,0
|
|
20250213,184700,771885328,890,890,890,890,0
|
|
20250213,184600,771885328,890,890,890,890,0
|
|
20250213,184500,771885328,890,890,890,890,0
|
|
20250213,184400,771885328,890,890,890,890,0
|
|
20250213,184300,771885328,890,890,890,890,0
|
|
20250213,184200,771885328,890,890,890,890,0
|
|
20250213,184100,771885328,890,890,890,890,13492
|
|
20250213,184000,771885328,890,890,890,890,0
|
|
20250213,183900,771885328,890,890,890,890,0
|
|
20250213,183800,771885328,890,890,890,890,0
|
|
20250213,183700,771885328,890,890,890,890,0
|
|
20250213,183600,771885328,890,890,890,890,0
|
|
20250213,183500,771885328,890,890,890,890,0
|
|
20250213,183400,771885328,890,890,890,890,0
|
|
20250213,183300,771885328,890,890,890,890,0
|
|
20250213,183200,771885328,890,890,890,890,0
|
|
20250213,183100,771885328,890,890,890,890,0
|
|
20250213,183000,771885328,890,890,890,890,0
|
|
20250213,182900,771885328,890,890,890,890,0
|
|
20250213,182800,771885328,890,890,890,890,0
|
|
20250213,182700,771885328,890,890,890,890,0
|
|
20250213,182600,771885328,890,890,890,890,0
|
|
20250213,182500,771885328,890,890,890,890,0
|
|
20250213,182400,771885328,890,890,890,890,0
|
|
20250213,182300,771885328,890,890,890,890,0
|
|
20250213,182200,771885328,890,890,890,890,0
|
|
20250213,182100,771885328,890,890,890,890,0
|
|
20250213,182000,771885328,890,890,890,890,0
|
|
20250213,181900,771885328,890,890,890,890,0
|
|
20250213,181800,771885328,890,890,890,890,0
|
|
20250213,181700,771885328,890,890,890,890,0
|
|
20250213,181600,771885328,890,890,890,890,0
|
|
20250213,181500,771885328,890,890,890,890,0
|
|
20250213,181400,771885328,890,890,890,890,0
|
|
20250213,181300,771885328,890,890,890,890,0
|
|
20250213,181200,771885328,890,890,890,890,0
|
|
20250213,181100,771885328,890,890,890,890,13492
|
|
20250213,181000,771885328,890,890,890,890,0
|
|
20250213,180900,771885328,890,890,890,890,0
|
|
20250213,180800,771885328,890,890,890,890,0
|
|
20250213,180700,771885328,890,890,890,890,0
|
|
20250213,180600,771885328,890,890,890,890,0
|
|
20250213,180500,771885328,890,890,890,890,0
|
|
20250213,180400,771885328,890,890,890,890,0
|
|
20250213,180300,771885328,890,890,890,890,0
|
|
20250213,180200,771885328,890,890,890,890,0
|
|
20250213,180100,771885328,890,890,890,890,0
|
|
20250213,180000,771885328,890,890,890,890,0
|
|
20250213,175900,771885328,890,890,890,890,0
|
|
20250213,175800,771885328,890,890,890,890,0
|
|
20250213,175700,771885328,890,890,890,890,0
|
|
20250213,175600,771885328,890,890,890,890,0
|
|
20250213,175500,771885328,890,890,890,890,0
|
|
20250213,175400,771885328,890,890,890,890,0
|
|
20250213,175300,771885328,890,890,890,890,0
|
|
20250213,175200,771885328,890,890,890,890,0
|
|
20250213,175100,771885328,890,890,890,890,0
|
|
20250213,175000,771885328,890,890,890,890,0
|
|
20250213,174900,771885328,890,890,890,890,0
|
|
20250213,174800,771885328,890,890,890,890,0
|
|
20250213,174700,771885328,890,890,890,890,0
|
|
20250213,174600,771885328,890,890,890,890,0
|
|
20250213,174500,771885328,890,890,890,890,0
|
|
20250213,174400,771885328,890,890,890,890,0
|
|
20250213,174300,771885328,890,890,890,890,0
|
|
20250213,174200,771885328,890,890,890,890,0
|
|
20250213,174100,771885328,890,890,890,890,13492
|
|
20250213,174000,771885328,890,890,890,890,0
|
|
20250213,173900,771885328,890,890,890,890,0
|
|
20250213,173800,771885328,890,890,890,890,0
|
|
20250213,173700,771885328,890,890,890,890,0
|
|
20250213,173600,771885328,890,890,890,890,0
|
|
20250213,173500,771885328,890,890,890,890,0
|
|
20250213,173400,771885328,890,890,890,890,0
|
|
20250213,173300,771885328,890,890,890,890,0
|
|
20250213,173200,771885328,890,890,890,890,0
|
|
20250213,173100,771885328,890,890,890,890,0
|
|
20250213,173000,771885328,890,890,890,890,0
|
|
20250213,172900,771885328,890,890,890,890,0
|
|
20250213,172800,771885328,890,890,890,890,0
|
|
20250213,172700,771885328,890,890,890,890,0
|
|
20250213,172600,771885328,890,890,890,890,0
|
|
20250213,172500,771885328,890,890,890,890,0
|
|
20250213,172400,771885328,890,890,890,890,0
|
|
20250213,172300,771885328,890,890,890,890,0
|
|
20250213,172200,771885328,890,890,890,890,0
|
|
20250213,172100,771885328,890,890,890,890,0
|
|
20250213,172000,771885328,890,890,890,890,0
|
|
20250213,171900,771885328,890,890,890,890,0
|
|
20250213,171800,771885328,890,890,890,890,0
|
|
20250213,171700,771885328,890,890,890,890,0
|
|
20250213,171600,771885328,890,890,890,890,0
|
|
20250213,171500,771885328,890,890,890,890,0
|
|
20250213,171400,771885328,890,890,890,890,0
|
|
20250213,171300,771885328,890,890,890,890,0
|
|
20250213,171200,771885328,890,890,890,890,0
|
|
20250213,171100,771885328,890,890,890,890,13492
|
|
20250213,171000,771885328,890,890,890,890,0
|
|
20250213,170900,771885328,890,890,890,890,0
|
|
20250213,170800,771885328,890,890,890,890,0
|
|
20250213,170700,771885328,890,890,890,890,0
|
|
20250213,170600,771885328,890,890,890,890,0
|
|
20250213,170500,771885328,890,890,890,890,0
|
|
20250213,170400,771885328,890,890,890,890,0
|
|
20250213,170300,771885328,890,890,890,890,0
|
|
20250213,170200,771885328,890,890,890,890,0
|
|
20250213,170100,771885328,890,890,890,890,0
|
|
20250213,170000,771885328,890,890,890,890,0
|
|
20250213,165900,771885328,890,890,890,890,0
|
|
20250213,165800,771885328,890,890,890,890,0
|
|
20250213,165700,771885328,890,890,890,890,0
|
|
20250213,165600,771885328,890,890,890,890,0
|
|
20250213,165500,771885328,890,890,890,890,0
|
|
20250213,165400,771885328,890,890,890,890,0
|
|
20250213,165300,771885328,890,890,890,890,0
|
|
20250213,165200,771885328,890,890,890,890,0
|
|
20250213,165100,771885328,890,890,890,890,0
|
|
20250213,165000,771885328,890,890,890,890,0
|
|
20250213,164900,771885328,890,890,890,890,0
|
|
20250213,164800,771885328,890,890,890,890,0
|
|
20250213,164700,771885328,890,890,890,890,0
|
|
20250213,164600,771885328,890,890,890,890,0
|
|
20250213,164500,771885328,890,890,890,890,0
|
|
20250213,164400,771885328,890,890,890,890,0
|
|
20250213,164300,771885328,890,890,890,890,0
|
|
20250213,164200,771885328,890,890,890,890,0
|
|
20250213,164100,771885328,890,890,890,890,13492
|
|
20250213,164000,771885328,890,890,890,890,0
|
|
20250213,163900,771885328,890,890,890,890,0
|
|
20250213,163800,771885328,890,890,890,890,0
|
|
20250213,163700,771885328,890,890,890,890,0
|
|
20250213,163600,771885328,890,890,890,890,0
|
|
20250213,163500,771885328,890,890,890,890,0
|
|
20250213,163400,771885328,890,890,890,890,0
|
|
20250213,163300,771885328,890,890,890,890,0
|
|
20250213,163200,771885328,890,890,890,890,0
|
|
20250213,163100,771885328,890,890,890,890,0
|
|
20250213,163000,771885328,890,890,890,890,0
|
|
20250213,162900,771885328,890,890,890,890,0
|
|
20250213,162800,771885328,890,890,890,890,0
|
|
20250213,162700,771885328,890,890,890,890,0
|
|
20250213,162600,771885328,890,890,890,890,0
|
|
20250213,162500,771885328,890,890,890,890,0
|
|
20250213,162400,771885328,890,890,890,890,0
|
|
20250213,162300,771885328,890,890,890,890,0
|
|
20250213,162200,771885328,890,890,890,890,0
|
|
20250213,162100,771885328,890,890,890,890,0
|
|
20250213,162000,771885328,890,890,890,890,0
|
|
20250213,161900,771885328,890,890,890,890,0
|
|
20250213,161800,771885328,890,890,890,890,0
|
|
20250213,161700,771885328,890,890,890,890,0
|
|
20250213,161600,771885328,890,890,890,890,0
|
|
20250213,161500,771885328,890,890,890,890,0
|
|
20250213,161400,771885328,890,890,890,890,0
|
|
20250213,161300,771885328,890,890,890,890,0
|
|
20250213,161200,771885328,890,890,890,890,0
|
|
20250213,161100,771885328,890,890,890,890,13492
|
|
20250213,161000,771885328,890,890,890,890,0
|
|
20250213,160900,771885328,890,890,890,890,0
|
|
20250213,160800,771885328,890,890,890,890,0
|
|
20250213,160700,771885328,890,890,890,890,0
|
|
20250213,160600,771885328,890,890,890,890,0
|
|
20250213,160500,771885328,890,890,890,890,0
|
|
20250213,160400,771885328,890,890,890,890,0
|
|
20250213,160300,771885328,890,890,890,890,0
|
|
20250213,160200,771885328,890,890,890,890,0
|
|
20250213,160100,771885328,890,890,890,890,0
|
|
20250213,160000,771885328,890,890,890,890,0
|
|
20250213,155900,771885328,890,890,890,890,0
|
|
20250213,155800,771885328,890,890,890,890,0
|
|
20250213,155700,771885328,890,890,890,890,0
|
|
20250213,155600,771885328,890,890,890,890,0
|
|
20250213,155500,771885328,890,890,890,890,0
|
|
20250213,155400,771885328,890,890,890,890,0
|
|
20250213,155300,771885328,890,890,890,890,0
|
|
20250213,155200,771885328,890,890,890,890,0
|
|
20250213,155100,771885328,890,890,890,890,0
|
|
20250213,155000,771885328,890,890,890,890,0
|
|
20250213,154900,771885328,890,890,890,890,0
|
|
20250213,154800,771885328,890,890,890,890,0
|
|
20250213,154700,771885328,890,890,890,890,0
|
|
20250213,154600,771885328,890,890,890,890,0
|
|
20250213,154500,771885328,890,890,890,890,0
|
|
20250213,154400,771885328,890,890,890,890,0
|
|
20250213,154300,771885328,890,890,890,890,0
|
|
20250213,154200,771885328,890,890,890,890,0
|
|
20250213,154100,771885328,890,890,890,890,13492
|
|
20250213,154000,771885328,890,890,890,890,0
|
|
20250213,153900,771885328,890,890,890,890,0
|
|
20250213,153800,771885328,890,890,890,890,0
|
|
20250213,153700,771885328,890,890,890,890,0
|
|
20250213,153600,771885328,890,890,890,890,0
|
|
20250213,153500,771885328,890,890,890,890,0
|
|
20250213,153400,771885328,890,890,890,890,0
|
|
20250213,153300,771885328,890,890,890,890,0
|
|
20250213,153200,771885328,890,890,890,890,0
|
|
20250213,153100,771885328,890,890,890,890,0
|
|
20250213,153000,771885328,890,890,890,890,13492
|
|
20250213,152900,759877448,891,891,891,891,0
|
|
20250213,152800,759877448,891,891,891,891,0
|
|
20250213,152700,759877448,891,891,891,891,0
|
|
20250213,152600,759877448,891,891,891,891,0
|
|
20250213,152500,759877448,891,891,891,891,0
|
|
20250213,152400,759877448,891,891,891,891,0
|
|
20250213,152300,759877448,891,891,891,891,0
|
|
20250213,152200,759877448,891,891,891,891,0
|
|
20250213,152100,759877448,891,891,891,891,0
|
|
20250213,152000,759877448,891,891,891,891,0
|
|
20250213,151900,759877448,891,886,891,886,25100
|
|
20250213,151800,737572600,887,886,887,886,25
|
|
20250213,151700,737550430,886,888,888,886,3911
|
|
20250213,151600,734077466,888,888,888,888,1
|
|
20250213,151500,734076578,887,888,888,887,347
|
|
20250213,151400,733768505,887,886,887,886,1214
|
|
20250213,151300,732692867,886,887,887,886,281
|
|
20250213,151200,732443900,886,886,886,886,0
|
|
20250213,151100,732443900,886,886,886,886,4634
|
|
20250213,151000,728338176,886,887,887,885,1095
|
|
20250213,150900,727369088,885,888,888,885,1552
|
|
20250213,150800,725994062,886,886,886,886,505
|
|
20250213,150700,725546632,885,884,885,884,246
|
|
20250213,150600,725329167,885,885,885,885,0
|
|
20250213,150500,725329167,885,885,885,884,371
|
|
20250213,150400,725000833,885,885,885,885,65
|
|
20250213,150300,724943308,886,886,886,886,317
|
|
20250213,150200,724662446,886,886,886,886,5
|
|
20250213,150100,724658016,886,886,886,886,1
|
|
20250213,150000,724657130,886,886,886,886,1
|
|
20250213,145900,724656244,884,884,884,884,2872
|
|
20250213,145800,722117396,884,884,884,884,1001
|
|
20250213,145700,721232512,884,884,884,884,1309
|
|
20250213,145600,720075356,884,887,887,884,3001
|
|
20250213,145500,717421191,889,888,889,888,7
|
|
20250213,145400,717414971,886,886,886,886,6
|
|
20250213,145300,717409655,886,885,890,885,1599
|
|
20250213,145200,715994512,886,888,888,885,213
|
|
20250213,145100,715805873,888,887,890,886,1130
|
|
20250213,145000,714804533,887,887,887,887,0
|
|
20250213,144900,714804533,887,887,887,887,12
|
|
20250213,144800,714793889,888,888,890,888,252
|
|
20250213,144700,714570111,888,888,888,888,397
|
|
20250213,144600,714217575,888,889,889,888,519
|
|
20250213,144500,713756185,889,890,890,889,2
|
|
20250213,144400,713754406,889,887,889,885,2302
|
|
20250213,144300,711712926,889,889,889,889,1000
|
|
20250213,144200,710823926,884,887,887,884,10859
|
|
20250213,144100,701215725,887,888,888,887,6540
|
|
20250213,144000,695414205,888,888,888,888,0
|
|
20250213,143900,695414205,888,888,888,888,938
|
|
20250213,143800,694581261,890,888,890,888,3390
|
|
20250213,143700,691570935,888,888,888,888,600
|
|
20250213,143600,691038135,888,888,888,888,141
|
|
20250213,143500,690912927,888,887,888,887,102
|
|
20250213,143400,690822352,887,888,890,886,28401
|
|
20250213,143300,665621224,888,888,888,888,11178
|
|
20250213,143200,655695160,889,889,889,889,123
|
|
20250213,143100,655585813,888,888,888,888,4503
|
|
20250213,143000,651587149,888,887,888,887,11951
|
|
20250213,142900,640986607,887,887,887,887,500
|
|
20250213,142800,640543107,887,887,887,887,1
|
|
20250213,142700,640542220,887,889,889,887,12864
|
|
20250213,142600,629131850,889,890,890,889,298
|
|
20250213,142500,628866927,890,891,891,890,126
|
|
20250213,142400,628754665,891,888,891,888,10010
|
|
20250213,142300,619855758,888,888,888,888,1520
|
|
20250213,142200,618505998,889,891,891,889,3479
|
|
20250213,142100,615409687,891,891,891,891,21
|
|
20250213,142000,615390976,891,890,891,890,1750
|
|
20250213,141900,613833356,890,892,892,889,5662
|
|
20250213,141800,608788739,891,891,891,891,1508
|
|
20250213,141700,607445111,890,891,891,890,101
|
|
20250213,141600,607355220,891,890,892,890,5002
|
|
20250213,141500,602897750,890,886,890,886,10000
|
|
20250213,141400,594008316,886,886,886,886,22
|
|
20250213,141300,593988824,886,886,886,886,2
|
|
20250213,141200,593987052,884,884,884,884,1043
|
|
20250213,141100,593065040,885,885,885,885,1019
|
|
20250213,141000,592163225,884,885,885,884,5159
|
|
20250213,140900,587600482,886,886,886,886,480
|
|
20250213,140800,587175202,886,886,886,886,132
|
|
20250213,140700,587058250,885,885,886,885,701
|
|
20250213,140600,586437862,885,886,886,885,2000
|
|
20250213,140500,584667842,885,885,885,885,0
|
|
20250213,140400,584667842,885,885,885,885,0
|
|
20250213,140300,584667842,885,885,885,885,2046
|
|
20250213,140200,582857132,885,885,885,885,4979
|
|
20250213,140100,578450717,886,886,886,886,1001
|
|
20250213,140000,577563831,885,885,885,885,8775
|
|
20250213,135900,569797956,886,889,890,886,5587
|
|
20250213,135800,564847704,886,887,887,886,209
|
|
20250213,135700,564662521,887,889,889,887,3222
|
|
20250213,135600,561804423,889,889,889,889,2
|
|
20250213,135500,561802645,889,889,889,889,1
|
|
20250213,135400,561801756,889,889,889,889,40
|
|
20250213,135300,561766196,888,888,888,888,0
|
|
20250213,135200,561766196,888,888,888,888,1455
|
|
20250213,135100,560474156,888,888,888,888,1001
|
|
20250213,135000,559585268,887,888,888,887,5074
|
|
20250213,134900,555084629,889,889,889,889,1
|
|
20250213,134800,555083740,889,889,889,889,11
|
|
20250213,134700,555073961,889,889,889,889,7001
|
|
20250213,134600,548850072,887,889,889,887,1163
|
|
20250213,134500,547818435,889,889,889,889,1
|
|
20250213,134400,547817546,889,889,889,889,72
|
|
20250213,134300,547753538,889,889,889,889,0
|
|
20250213,134200,547753538,889,889,889,889,0
|
|
20250213,134100,547753538,889,889,889,889,0
|
|
20250213,134000,547753538,889,889,889,889,500
|
|
20250213,133900,547309038,886,886,886,886,0
|
|
20250213,133800,547309038,886,889,889,886,1612
|
|
20250213,133700,545880506,886,887,887,886,7300
|
|
20250213,133600,539411706,885,888,888,885,8743
|
|
20250213,133500,531662909,888,887,888,886,2012
|
|
20250213,133400,529879753,886,886,886,886,200
|
|
20250213,133300,529702553,886,888,888,886,6693
|
|
20250213,133200,523770649,888,888,888,888,21
|
|
20250213,133100,523752001,888,888,888,888,3
|
|
20250213,133000,523749337,887,887,887,887,0
|
|
20250213,132900,523749337,887,887,887,887,1616
|
|
20250213,132800,522315945,887,888,888,887,3703
|
|
20250213,132700,519027682,888,888,888,888,0
|
|
20250213,132600,519027682,888,888,888,888,1478
|
|
20250213,132500,517715218,888,888,888,888,1383
|
|
20250213,132400,516487114,888,888,888,888,2
|
|
20250213,132300,516485338,888,888,888,888,0
|
|
20250213,132200,516485338,888,888,888,888,0
|
|
20250213,132100,516485338,888,889,889,888,2
|
|
20250213,132000,516483561,889,890,890,889,4
|
|
20250213,131900,516480002,890,890,890,890,1
|
|
20250213,131800,516479112,890,890,890,890,20
|
|
20250213,131700,516461312,890,890,890,890,4
|
|
20250213,131600,516457752,887,887,887,887,2458
|
|
20250213,131500,514277506,887,888,888,887,1000
|
|
20250213,131400,513389532,887,890,890,887,6890
|
|
20250213,131300,507271680,892,891,892,891,207
|
|
20250213,131200,507087236,891,891,891,891,0
|
|
20250213,131100,507087236,891,891,891,891,1
|
|
20250213,131000,507086345,891,891,891,891,4
|
|
20250213,130900,507082781,889,889,889,889,414
|
|
20250213,130800,506714735,891,893,893,887,23001
|
|
20250213,130700,486249164,894,894,894,894,1
|
|
20250213,130600,486248270,893,893,893,893,46
|
|
20250213,130500,486207192,895,895,898,895,10
|
|
20250213,130400,486198237,893,893,893,893,0
|
|
20250213,130300,486198237,893,893,893,893,0
|
|
20250213,130200,486198237,893,893,893,893,1000
|
|
20250213,130100,485305237,893,893,893,893,1024
|
|
20250213,130000,484390805,893,893,893,893,1
|
|
20250213,125900,484389912,893,893,893,893,0
|
|
20250213,125800,484389912,893,893,893,893,380
|
|
20250213,125700,484050572,893,896,896,893,691
|
|
20250213,125600,483433312,896,895,900,895,5606
|
|
20250213,125500,478389090,895,895,895,895,30
|
|
20250213,125400,478362240,895,895,898,895,6179
|
|
20250213,125300,472822249,896,895,896,895,41
|
|
20250213,125200,472785544,895,894,895,894,2150
|
|
20250213,125100,470861923,894,893,894,893,1783
|
|
20250213,125000,469269604,893,893,893,893,0
|
|
20250213,124900,469269604,893,892,893,892,1363
|
|
20250213,124800,468053291,893,893,893,891,1003
|
|
20250213,124700,467159389,893,893,893,893,10
|
|
20250213,124600,467150459,893,893,893,893,470
|
|
20250213,124500,466730749,893,893,893,893,1
|
|
20250213,124400,466729856,893,893,893,893,209
|
|
20250213,124300,466543219,894,894,894,894,3451
|
|
20250213,124200,463458025,894,893,894,893,311
|
|
20250213,124100,463180291,894,894,894,894,1
|
|
20250213,124000,463179397,894,894,894,894,10
|
|
20250213,123900,463170457,894,894,894,894,0
|
|
20250213,123800,463170457,894,892,895,892,2820
|
|
20250213,123700,460653355,892,892,892,892,1910
|
|
20250213,123600,458949635,892,891,892,891,495
|
|
20250213,123500,458508448,891,891,891,891,0
|
|
20250213,123400,458508448,891,891,891,891,560
|
|
20250213,123300,458009488,891,892,892,891,1009
|
|
20250213,123200,457110460,892,891,892,891,2010
|
|
20250213,123100,455319540,891,891,891,891,69
|
|
20250213,123000,455258061,891,892,892,891,3911
|
|
20250213,122900,451770950,892,892,892,892,6
|
|
20250213,122800,451765598,892,892,892,892,10
|
|
20250213,122700,451756678,892,892,892,892,2
|
|
20250213,122600,451754894,892,892,892,892,0
|
|
20250213,122500,451754894,892,892,892,892,10
|
|
20250213,122400,451745974,892,891,892,891,27
|
|
20250213,122300,451721907,891,891,891,891,1070
|
|
20250213,122200,450768537,891,892,892,891,101
|
|
20250213,122100,450678446,892,891,892,891,197
|
|
20250213,122000,450502916,892,891,892,891,817
|
|
20250213,121900,449774925,891,891,892,891,2705
|
|
20250213,121800,447363996,892,892,892,892,120
|
|
20250213,121700,447256956,892,892,892,892,110
|
|
20250213,121600,447158836,892,892,892,892,52
|
|
20250213,121500,447112452,891,891,891,891,300
|
|
20250213,121400,446845152,891,891,891,891,2
|
|
20250213,121300,446843370,891,891,891,891,3
|
|
20250213,121200,446840697,892,892,892,892,115
|
|
20250213,121100,446738117,891,891,891,891,0
|
|
20250213,121000,446738117,891,891,891,891,0
|
|
20250213,120900,446738117,891,891,891,891,0
|
|
20250213,120800,446738117,891,892,892,891,1101
|
|
20250213,120700,445757125,892,892,892,892,0
|
|
20250213,120600,445757125,892,892,892,892,20
|
|
20250213,120500,445739285,892,892,892,892,1
|
|
20250213,120400,445738393,892,892,892,892,0
|
|
20250213,120300,445738393,892,891,892,891,2
|
|
20250213,120200,445736610,891,892,892,891,1560
|
|
20250213,120100,444346194,891,891,891,891,0
|
|
20250213,120000,444346194,891,892,892,891,1083
|
|
20250213,115900,443380401,894,894,894,894,1
|
|
20250213,115800,443379507,892,892,892,892,0
|
|
20250213,115700,443379507,892,892,892,892,560
|
|
20250213,115600,442879987,893,891,896,891,113
|
|
20250213,115500,442779295,891,891,891,891,302
|
|
20250213,115400,442510213,896,891,896,891,553
|
|
20250213,115300,442017283,891,891,891,891,2040
|
|
20250213,115200,440199643,892,892,892,892,462
|
|
20250213,115100,439787539,896,896,896,896,0
|
|
20250213,115000,439787539,896,893,896,893,40
|
|
20250213,114900,439751705,896,893,896,893,520
|
|
20250213,114800,439286771,892,894,894,892,449
|
|
20250213,114700,438886241,893,894,894,893,55
|
|
20250213,114600,438837121,893,893,893,893,0
|
|
20250213,114500,438837121,893,895,895,893,1201
|
|
20250213,114400,437763026,895,895,895,895,10
|
|
20250213,114300,437754076,894,894,894,894,20
|
|
20250213,114200,437736196,895,895,895,895,4
|
|
20250213,114100,437732616,895,895,895,895,1
|
|
20250213,114000,437731721,894,892,894,892,935
|
|
20250213,113900,436896298,892,892,892,891,2963
|
|
20250213,113800,434253857,892,892,892,892,2
|
|
20250213,113700,434252073,890,892,892,890,380
|
|
20250213,113600,433913469,892,892,892,892,401
|
|
20250213,113500,433555777,892,891,892,891,712
|
|
20250213,113400,432920874,892,891,892,891,102
|
|
20250213,113300,432829990,891,890,892,890,1018
|
|
20250213,113200,431923949,891,890,891,890,4
|
|
20250213,113100,431920388,889,889,889,889,1000
|
|
20250213,113000,431031388,888,890,890,888,4137
|
|
20250213,112900,427354685,890,890,890,890,1402
|
|
20250213,112800,426106905,891,892,892,891,51
|
|
20250213,112700,426061414,891,892,892,891,2338
|
|
20250213,112600,423978206,892,892,892,892,102
|
|
20250213,112500,423887222,892,892,892,892,311
|
|
20250213,112400,423609810,892,893,894,892,700
|
|
20250213,112300,422985405,894,894,894,894,410
|
|
20250213,112200,422618865,894,894,894,894,7
|
|
20250213,112100,422612607,894,893,894,893,51
|
|
20250213,112000,422567063,893,893,893,893,98
|
|
20250213,111900,422479549,892,893,893,892,13
|
|
20250213,111800,422467946,893,892,893,892,12
|
|
20250213,111700,422457231,892,892,892,892,373
|
|
20250213,111600,422124515,892,892,892,892,2
|
|
20250213,111500,422122731,891,891,891,891,678
|
|
20250213,111400,421518633,891,889,891,889,702
|
|
20250213,111300,420894355,890,889,890,889,789
|
|
20250213,111200,420192465,889,889,889,889,344
|
|
20250213,111100,419886649,889,888,889,888,854
|
|
20250213,111000,419127944,888,888,888,888,2188
|
|
20250213,110900,417185000,888,888,888,888,211
|
|
20250213,110800,416997632,888,888,888,886,2638
|
|
20250213,110700,414660045,888,888,888,888,4
|
|
20250213,110600,414656493,887,887,887,887,400
|
|
20250213,110500,414301693,887,887,887,887,400
|
|
20250213,110400,413946893,887,889,890,887,1040
|
|
20250213,110300,413024302,887,887,887,887,0
|
|
20250213,110200,413024302,887,886,887,884,3189
|
|
20250213,110100,410201746,887,888,888,887,226
|
|
20250213,110000,410001066,889,889,889,889,10
|
|
20250213,105900,409992176,889,891,891,889,5516
|
|
20250213,105800,405088252,891,890,891,889,7300
|
|
20250213,105700,398592918,890,890,890,890,100
|
|
20250213,105600,398503918,888,887,890,887,5773
|
|
20250213,105500,393381551,886,885,886,885,678
|
|
20250213,105400,392781184,883,886,886,882,8270
|
|
20250213,105300,385477942,884,884,884,884,1450
|
|
20250213,105200,384196142,884,882,884,882,1201
|
|
20250213,105100,383135580,882,883,883,882,20009
|
|
20250213,105000,365485522,884,884,884,883,4876
|
|
20250213,104900,361179363,884,884,884,883,442
|
|
20250213,104800,360788636,885,887,887,882,18780
|
|
20250213,104700,344164687,890,888,891,888,1949
|
|
20250213,104600,342433373,888,891,891,888,3805
|
|
20250213,104500,339054527,890,892,892,889,8558
|
|
20250213,104400,331439912,894,894,894,894,20
|
|
20250213,104300,331422032,894,894,894,894,0
|
|
20250213,104200,331422032,894,894,894,894,10
|
|
20250213,104100,331413092,894,893,894,893,502
|
|
20250213,104000,330964805,893,893,893,893,0
|
|
20250213,103900,330964805,893,891,893,891,2
|
|
20250213,103800,330963021,892,891,893,889,11
|
|
20250213,103700,330953212,891,891,891,891,652
|
|
20250213,103600,330372280,891,890,891,890,5556
|
|
20250213,103500,325427346,890,890,890,890,0
|
|
20250213,103400,325427346,890,890,890,889,1428
|
|
20250213,103300,324156458,890,889,890,889,649
|
|
20250213,103200,323578878,890,891,891,889,309
|
|
20250213,103100,323304169,887,893,893,887,19347
|
|
20250213,103000,306095724,893,893,893,893,1
|
|
20250213,102900,306094831,892,892,893,892,175
|
|
20250213,102800,305938625,892,893,893,892,3876
|
|
20250213,102700,302480711,893,893,893,893,342
|
|
20250213,102600,302175305,893,895,895,893,8276
|
|
20250213,102500,294770853,899,899,899,899,1
|
|
20250213,102400,294769954,895,897,897,895,1207
|
|
20250213,102300,293687318,900,900,900,900,1
|
|
20250213,102200,293686418,901,901,901,901,1
|
|
20250213,102100,293685517,898,900,900,898,2734
|
|
20250213,102000,291226165,900,899,900,895,3434
|
|
20250213,101900,288146406,899,899,899,899,0
|
|
20250213,101800,288146406,899,899,899,899,300
|
|
20250213,101700,287876706,899,898,899,898,1525
|
|
20250213,101600,286507255,898,898,898,897,111
|
|
20250213,101500,286407587,898,895,898,895,1173
|
|
20250213,101400,285354973,895,895,895,895,0
|
|
20250213,101300,285354973,895,895,895,895,3
|
|
20250213,101200,285352288,892,892,892,892,0
|
|
20250213,101100,285352288,892,893,893,892,9993
|
|
20250213,101000,276431144,893,893,893,893,1120
|
|
20250213,100900,275430984,893,893,893,893,1595
|
|
20250213,100800,274006649,895,895,895,895,2802
|
|
20250213,100700,271498859,895,895,895,895,423
|
|
20250213,100600,271120274,895,895,895,895,2213
|
|
20250213,100500,269139639,895,895,895,895,772
|
|
20250213,100400,268448699,894,892,894,892,340
|
|
20250213,100300,268144903,892,893,894,892,3283
|
|
20250213,100200,265216182,892,892,892,892,0
|
|
20250213,100100,265216182,892,893,893,892,1849
|
|
20250213,100000,263566836,894,892,894,892,1365
|
|
20250213,095900,262349186,892,892,892,892,50
|
|
20250213,095800,262304586,892,892,892,892,128
|
|
20250213,095700,262190410,892,893,893,892,3974
|
|
20250213,095600,258642374,893,893,893,893,2870
|
|
20250213,095500,256079464,894,892,894,892,930
|
|
20250213,095400,255248426,891,890,891,890,3243
|
|
20250213,095300,252361801,890,892,892,890,8102
|
|
20250213,095200,245150369,892,893,893,892,322
|
|
20250213,095100,244862922,893,892,893,890,2169
|
|
20250213,095000,242929407,892,893,893,892,925
|
|
20250213,094900,242103907,894,894,894,893,2928
|
|
20250213,094800,239488375,894,895,895,893,151
|
|
20250213,094700,239353332,895,895,895,894,211
|
|
20250213,094600,239164587,895,895,895,895,500
|
|
20250213,094500,238717087,895,892,895,891,3333
|
|
20250213,094400,235747155,891,890,892,890,3076
|
|
20250213,094300,233003906,890,891,892,890,8298
|
|
20250213,094200,225615678,892,893,895,890,6223
|
|
20250213,094100,220070721,893,894,894,893,6055
|
|
20250213,094000,214658238,895,895,895,894,533
|
|
20250213,093900,214181703,894,894,894,894,64
|
|
20250213,093800,214124487,895,894,895,890,5567
|
|
20250213,093700,209168235,890,893,894,890,24535
|
|
20250213,093600,187312391,893,897,900,892,12737
|
|
20250213,093500,175900288,897,900,900,892,10633
|
|
20250213,093400,166369836,902,904,904,900,612
|
|
20250213,093300,165818061,904,905,905,900,21290
|
|
20250213,093200,146640286,904,905,905,904,65
|
|
20250213,093100,146581511,905,902,905,902,392
|
|
20250213,093000,146227760,903,905,905,903,113
|
|
20250213,092900,146125602,905,906,906,905,3
|
|
20250213,092800,146122885,906,903,906,902,1724
|
|
20250213,092700,144567062,903,901,903,900,1424
|
|
20250213,092600,143284687,901,907,907,901,14042
|
|
20250213,092500,130578127,907,907,908,907,1804
|
|
20250213,092400,128941856,908,912,913,908,14008
|
|
20250213,092300,116215722,913,910,913,910,952
|
|
20250213,092200,115348787,910,913,913,910,7551
|
|
20250213,092100,108476373,911,912,913,911,1986
|
|
20250213,092000,106667101,912,913,913,912,10356
|
|
20250213,091900,97221198,913,917,917,913,184
|
|
20250213,091800,97052756,917,913,918,912,22027
|
|
20250213,091700,76904604,912,910,912,910,7061
|
|
20250213,091600,70470699,910,911,911,910,2439
|
|
20250213,091500,68250209,910,910,911,910,1344
|
|
20250213,091400,67027167,910,907,910,907,4594
|
|
20250213,091300,62854205,907,907,907,906,7738
|
|
20250213,091200,55837279,907,907,907,906,739
|
|
20250213,091100,55167228,908,908,908,906,896
|
|
20250213,091000,54353854,906,908,908,906,2096
|
|
20250213,090900,52454606,909,910,911,909,330
|
|
20250213,090800,52154118,911,909,913,908,3608
|
|
20250213,090700,48869602,912,909,912,908,3861
|
|
20250213,090600,45356400,909,905,909,905,1717
|
|
20250213,090500,43799290,905,902,905,900,2088
|
|
20250213,090400,41917673,902,903,906,896,2922
|
|
20250213,090300,39278799,902,911,914,902,20703
|
|
20250213,090200,20456846,914,910,914,910,2285
|
|
20250213,090100,18373799,910,907,910,907,2549
|
|
20250213,090000,16058879,907,907,909,906,17706
|