614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,191100,769153324,909,909,909,909,42977
|
|
20250214,191000,769153324,909,909,909,909,0
|
|
20250214,190900,769153324,909,909,909,909,0
|
|
20250214,190800,769153324,909,909,909,909,0
|
|
20250214,190700,769153324,909,909,909,909,0
|
|
20250214,190600,769153324,909,909,909,909,0
|
|
20250214,190500,769153324,909,909,909,909,0
|
|
20250214,190400,769153324,909,909,909,909,0
|
|
20250214,190300,769153324,909,909,909,909,0
|
|
20250214,190200,769153324,909,909,909,909,0
|
|
20250214,190100,769153324,909,909,909,909,0
|
|
20250214,190000,769153324,909,909,909,909,0
|
|
20250214,185900,769153324,909,909,909,909,0
|
|
20250214,185800,769153324,909,909,909,909,0
|
|
20250214,185700,769153324,909,909,909,909,0
|
|
20250214,185600,769153324,909,909,909,909,0
|
|
20250214,185500,769153324,909,909,909,909,0
|
|
20250214,185400,769153324,909,909,909,909,0
|
|
20250214,185300,769153324,909,909,909,909,0
|
|
20250214,185200,769153324,909,909,909,909,0
|
|
20250214,185100,769153324,909,909,909,909,0
|
|
20250214,185000,769153324,909,909,909,909,0
|
|
20250214,184900,769153324,909,909,909,909,0
|
|
20250214,184800,769153324,909,909,909,909,0
|
|
20250214,184700,769153324,909,909,909,909,0
|
|
20250214,184600,769153324,909,909,909,909,0
|
|
20250214,184500,769153324,909,909,909,909,0
|
|
20250214,184400,769153324,909,909,909,909,0
|
|
20250214,184300,769153324,909,909,909,909,0
|
|
20250214,184200,769153324,909,909,909,909,0
|
|
20250214,184100,769153324,909,909,909,909,42977
|
|
20250214,184000,769153324,909,909,909,909,0
|
|
20250214,183900,769153324,909,909,909,909,0
|
|
20250214,183800,769153324,909,909,909,909,0
|
|
20250214,183700,769153324,909,909,909,909,0
|
|
20250214,183600,769153324,909,909,909,909,0
|
|
20250214,183500,769153324,909,909,909,909,0
|
|
20250214,183400,769153324,909,909,909,909,0
|
|
20250214,183300,769153324,909,909,909,909,0
|
|
20250214,183200,769153324,909,909,909,909,0
|
|
20250214,183100,769153324,909,909,909,909,0
|
|
20250214,183000,769153324,909,909,909,909,0
|
|
20250214,182900,769153324,909,909,909,909,0
|
|
20250214,182800,769153324,909,909,909,909,0
|
|
20250214,182700,769153324,909,909,909,909,0
|
|
20250214,182600,769153324,909,909,909,909,0
|
|
20250214,182500,769153324,909,909,909,909,0
|
|
20250214,182400,769153324,909,909,909,909,0
|
|
20250214,182300,769153324,909,909,909,909,0
|
|
20250214,182200,769153324,909,909,909,909,0
|
|
20250214,182100,769153324,909,909,909,909,0
|
|
20250214,182000,769153324,909,909,909,909,0
|
|
20250214,181900,769153324,909,909,909,909,0
|
|
20250214,181800,769153324,909,909,909,909,0
|
|
20250214,181700,769153324,909,909,909,909,0
|
|
20250214,181600,769153324,909,909,909,909,0
|
|
20250214,181500,769153324,909,909,909,909,0
|
|
20250214,181400,769153324,909,909,909,909,0
|
|
20250214,181300,769153324,909,909,909,909,0
|
|
20250214,181200,769153324,909,909,909,909,0
|
|
20250214,181100,769153324,909,909,909,909,42977
|
|
20250214,181000,769153324,909,909,909,909,0
|
|
20250214,180900,769153324,909,909,909,909,0
|
|
20250214,180800,769153324,909,909,909,909,0
|
|
20250214,180700,769153324,909,909,909,909,0
|
|
20250214,180600,769153324,909,909,909,909,0
|
|
20250214,180500,769153324,909,909,909,909,0
|
|
20250214,180400,769153324,909,909,909,909,0
|
|
20250214,180300,769153324,909,909,909,909,0
|
|
20250214,180200,769153324,909,909,909,909,0
|
|
20250214,180100,769153324,909,909,909,909,0
|
|
20250214,180000,769153324,909,909,909,909,0
|
|
20250214,175900,769153324,909,909,909,909,0
|
|
20250214,175800,769153324,909,909,909,909,0
|
|
20250214,175700,769153324,909,909,909,909,0
|
|
20250214,175600,769153324,909,909,909,909,0
|
|
20250214,175500,769153324,909,909,909,909,0
|
|
20250214,175400,769153324,909,909,909,909,0
|
|
20250214,175300,769153324,909,909,909,909,0
|
|
20250214,175200,769153324,909,909,909,909,0
|
|
20250214,175100,769153324,909,909,909,909,0
|
|
20250214,175000,769153324,909,909,909,909,0
|
|
20250214,174900,769153324,909,909,909,909,0
|
|
20250214,174800,769153324,909,909,909,909,0
|
|
20250214,174700,769153324,909,909,909,909,0
|
|
20250214,174600,769153324,909,909,909,909,0
|
|
20250214,174500,769153324,909,909,909,909,0
|
|
20250214,174400,769153324,909,909,909,909,0
|
|
20250214,174300,769153324,909,909,909,909,0
|
|
20250214,174200,769153324,909,909,909,909,0
|
|
20250214,174100,769153324,909,909,909,909,42977
|
|
20250214,174000,769153324,909,909,909,909,0
|
|
20250214,173900,769153324,909,909,909,909,0
|
|
20250214,173800,769153324,909,909,909,909,0
|
|
20250214,173700,769153324,909,909,909,909,0
|
|
20250214,173600,769153324,909,909,909,909,0
|
|
20250214,173500,769153324,909,909,909,909,0
|
|
20250214,173400,769153324,909,909,909,909,0
|
|
20250214,173300,769153324,909,909,909,909,0
|
|
20250214,173200,769153324,909,909,909,909,0
|
|
20250214,173100,769153324,909,909,909,909,0
|
|
20250214,173000,769153324,909,909,909,909,0
|
|
20250214,172900,769153324,909,909,909,909,0
|
|
20250214,172800,769153324,909,909,909,909,0
|
|
20250214,172700,769153324,909,909,909,909,0
|
|
20250214,172600,769153324,909,909,909,909,0
|
|
20250214,172500,769153324,909,909,909,909,0
|
|
20250214,172400,769153324,909,909,909,909,0
|
|
20250214,172300,769153324,909,909,909,909,0
|
|
20250214,172200,769153324,909,909,909,909,0
|
|
20250214,172100,769153324,909,909,909,909,0
|
|
20250214,172000,769153324,909,909,909,909,0
|
|
20250214,171900,769153324,909,909,909,909,0
|
|
20250214,171800,769153324,909,909,909,909,0
|
|
20250214,171700,769153324,909,909,909,909,0
|
|
20250214,171600,769153324,909,909,909,909,0
|
|
20250214,171500,769153324,909,909,909,909,0
|
|
20250214,171400,769153324,909,909,909,909,0
|
|
20250214,171300,769153324,909,909,909,909,0
|
|
20250214,171200,769153324,909,909,909,909,0
|
|
20250214,171100,769153324,909,909,909,909,42977
|
|
20250214,171000,769153324,909,909,909,909,0
|
|
20250214,170900,769153324,909,909,909,909,0
|
|
20250214,170800,769153324,909,909,909,909,0
|
|
20250214,170700,769153324,909,909,909,909,0
|
|
20250214,170600,769153324,909,909,909,909,0
|
|
20250214,170500,769153324,909,909,909,909,0
|
|
20250214,170400,769153324,909,909,909,909,0
|
|
20250214,170300,769153324,909,909,909,909,0
|
|
20250214,170200,769153324,909,909,909,909,0
|
|
20250214,170100,769153324,909,909,909,909,0
|
|
20250214,170000,769153324,909,909,909,909,0
|
|
20250214,165900,769153324,909,909,909,909,0
|
|
20250214,165800,769153324,909,909,909,909,0
|
|
20250214,165700,769153324,909,909,909,909,0
|
|
20250214,165600,769153324,909,909,909,909,0
|
|
20250214,165500,769153324,909,909,909,909,0
|
|
20250214,165400,769153324,909,909,909,909,0
|
|
20250214,165300,769153324,909,909,909,909,0
|
|
20250214,165200,769153324,909,909,909,909,0
|
|
20250214,165100,769153324,909,909,909,909,0
|
|
20250214,165000,769153324,909,909,909,909,0
|
|
20250214,164900,769153324,909,909,909,909,0
|
|
20250214,164800,769153324,909,909,909,909,0
|
|
20250214,164700,769153324,909,909,909,909,0
|
|
20250214,164600,769153324,909,909,909,909,0
|
|
20250214,164500,769153324,909,909,909,909,0
|
|
20250214,164400,769153324,909,909,909,909,0
|
|
20250214,164300,769153324,909,909,909,909,0
|
|
20250214,164200,769153324,909,909,909,909,0
|
|
20250214,164100,769153324,909,909,909,909,42977
|
|
20250214,164000,769153324,909,909,909,909,0
|
|
20250214,163900,769153324,909,909,909,909,0
|
|
20250214,163800,769153324,909,909,909,909,0
|
|
20250214,163700,769153324,909,909,909,909,0
|
|
20250214,163600,769153324,909,909,909,909,0
|
|
20250214,163500,769153324,909,909,909,909,0
|
|
20250214,163400,769153324,909,909,909,909,0
|
|
20250214,163300,769153324,909,909,909,909,0
|
|
20250214,163200,769153324,909,909,909,909,0
|
|
20250214,163100,769153324,909,909,909,909,0
|
|
20250214,163000,769153324,909,909,909,909,0
|
|
20250214,162900,769153324,909,909,909,909,0
|
|
20250214,162800,769153324,909,909,909,909,0
|
|
20250214,162700,769153324,909,909,909,909,0
|
|
20250214,162600,769153324,909,909,909,909,0
|
|
20250214,162500,769153324,909,909,909,909,0
|
|
20250214,162400,769153324,909,909,909,909,0
|
|
20250214,162300,769153324,909,909,909,909,0
|
|
20250214,162200,769153324,909,909,909,909,0
|
|
20250214,162100,769153324,909,909,909,909,0
|
|
20250214,162000,769153324,909,909,909,909,0
|
|
20250214,161900,769153324,909,909,909,909,0
|
|
20250214,161800,769153324,909,909,909,909,0
|
|
20250214,161700,769153324,909,909,909,909,0
|
|
20250214,161600,769153324,909,909,909,909,0
|
|
20250214,161500,769153324,909,909,909,909,0
|
|
20250214,161400,769153324,909,909,909,909,0
|
|
20250214,161300,769153324,909,909,909,909,0
|
|
20250214,161200,769153324,909,909,909,909,0
|
|
20250214,161100,769153324,909,909,909,909,42977
|
|
20250214,161000,769153324,909,909,909,909,0
|
|
20250214,160900,769153324,909,909,909,909,0
|
|
20250214,160800,769153324,909,909,909,909,0
|
|
20250214,160700,769153324,909,909,909,909,0
|
|
20250214,160600,769153324,909,909,909,909,0
|
|
20250214,160500,769153324,909,909,909,909,0
|
|
20250214,160400,769153324,909,909,909,909,0
|
|
20250214,160300,769153324,909,909,909,909,0
|
|
20250214,160200,769153324,909,909,909,909,0
|
|
20250214,160100,769153324,909,909,909,909,0
|
|
20250214,160000,769153324,909,909,909,909,0
|
|
20250214,155900,769153324,909,909,909,909,0
|
|
20250214,155800,769153324,909,909,909,909,0
|
|
20250214,155700,769153324,909,909,909,909,0
|
|
20250214,155600,769153324,909,909,909,909,0
|
|
20250214,155500,769153324,909,909,909,909,0
|
|
20250214,155400,769153324,909,909,909,909,0
|
|
20250214,155300,769153324,909,909,909,909,0
|
|
20250214,155200,769153324,909,909,909,909,0
|
|
20250214,155100,769153324,909,909,909,909,0
|
|
20250214,155000,769153324,909,909,909,909,0
|
|
20250214,154900,769153324,909,909,909,909,0
|
|
20250214,154800,769153324,909,909,909,909,0
|
|
20250214,154700,769153324,909,909,909,909,0
|
|
20250214,154600,769153324,909,909,909,909,0
|
|
20250214,154500,769153324,909,909,909,909,0
|
|
20250214,154400,769153324,909,909,909,909,0
|
|
20250214,154300,769153324,909,909,909,909,0
|
|
20250214,154200,769153324,909,909,909,909,0
|
|
20250214,154100,769153324,909,909,909,909,42977
|
|
20250214,154000,769153324,909,909,909,909,0
|
|
20250214,153900,769153324,909,909,909,909,0
|
|
20250214,153800,769153324,909,909,909,909,0
|
|
20250214,153700,769153324,909,909,909,909,0
|
|
20250214,153600,769153324,909,909,909,909,0
|
|
20250214,153500,769153324,909,909,909,909,0
|
|
20250214,153400,769153324,909,909,909,909,0
|
|
20250214,153300,769153324,909,909,909,909,0
|
|
20250214,153200,769153324,909,909,909,909,0
|
|
20250214,153100,769153324,909,909,909,909,0
|
|
20250214,153000,769153324,909,909,909,909,42977
|
|
20250214,152900,730087231,905,905,905,905,0
|
|
20250214,152800,730087231,905,905,905,905,0
|
|
20250214,152700,730087231,905,905,905,905,0
|
|
20250214,152600,730087231,905,905,905,905,0
|
|
20250214,152500,730087231,905,905,905,905,0
|
|
20250214,152400,730087231,905,905,905,905,0
|
|
20250214,152300,730087231,905,905,905,905,0
|
|
20250214,152200,730087231,905,905,905,905,0
|
|
20250214,152100,730087231,905,905,905,905,0
|
|
20250214,152000,730087231,905,905,905,905,0
|
|
20250214,151900,730087231,905,905,905,905,313
|
|
20250214,151800,729803966,905,907,907,905,1073
|
|
20250214,151700,728831955,907,907,907,907,2315
|
|
20250214,151600,726732250,907,905,907,905,1001
|
|
20250214,151500,725826343,905,905,905,905,500
|
|
20250214,151400,725373843,907,906,907,905,513
|
|
20250214,151300,724909476,906,906,906,906,2202
|
|
20250214,151200,722914464,906,907,907,905,1111
|
|
20250214,151100,721908361,905,907,907,905,60
|
|
20250214,151000,721854050,905,905,905,905,0
|
|
20250214,150900,721854050,905,907,907,905,1500
|
|
20250214,150800,720496050,907,907,907,907,1
|
|
20250214,150700,720495143,908,908,908,908,0
|
|
20250214,150600,720495143,908,908,908,906,13965
|
|
20250214,150500,707841924,908,908,908,908,1700
|
|
20250214,150400,706298324,909,909,909,909,1
|
|
20250214,150300,706297415,908,908,908,908,838
|
|
20250214,150200,705536511,906,907,907,906,1102
|
|
20250214,150100,704537084,907,908,908,907,449
|
|
20250214,150000,704129578,907,907,907,907,500
|
|
20250214,145900,703676078,907,906,907,906,1410
|
|
20250214,145800,702397319,906,906,906,906,3130
|
|
20250214,145700,699561539,906,906,906,906,1
|
|
20250214,145600,699560633,906,906,907,906,5995
|
|
20250214,145500,694129061,907,906,907,906,3330
|
|
20250214,145400,691112079,906,907,907,906,1027
|
|
20250214,145300,690181517,907,907,907,907,101
|
|
20250214,145200,690089910,909,909,909,909,0
|
|
20250214,145100,690089910,909,907,909,907,8327
|
|
20250214,145000,682537318,907,908,908,907,10280
|
|
20250214,144900,673203181,908,907,908,906,2548
|
|
20250214,144800,670891151,907,907,907,906,2001
|
|
20250214,144700,669076245,907,907,907,907,11000
|
|
20250214,144600,659099245,907,907,907,906,5800
|
|
20250214,144500,653841445,906,907,907,906,1700
|
|
20250214,144400,652300245,906,907,907,906,9309
|
|
20250214,144300,643865291,907,907,907,907,1
|
|
20250214,144200,643864384,906,909,909,906,654
|
|
20250214,144100,643271442,910,909,910,909,10277
|
|
20250214,144000,633929647,910,910,910,910,220
|
|
20250214,143900,633729447,910,910,910,909,3898
|
|
20250214,143800,630183052,910,911,911,909,1082
|
|
20250214,143700,629199353,909,911,911,909,2715
|
|
20250214,143600,626730418,910,910,910,910,100
|
|
20250214,143500,626639418,910,910,911,910,1244
|
|
20250214,143400,625507377,908,908,908,908,56
|
|
20250214,143300,625456529,911,911,911,911,0
|
|
20250214,143200,625456529,911,910,911,910,2
|
|
20250214,143100,625454708,908,908,912,908,3001
|
|
20250214,143000,622718048,906,911,911,906,11831
|
|
20250214,142900,611992632,909,912,912,909,5090
|
|
20250214,142800,607350609,913,913,913,912,208
|
|
20250214,142700,607160905,913,910,913,908,20881
|
|
20250214,142600,588165867,909,908,909,907,2849
|
|
20250214,142500,585577505,908,908,908,908,124
|
|
20250214,142400,585464913,908,910,911,908,6393
|
|
20250214,142300,579653914,910,911,911,910,538
|
|
20250214,142200,579164324,911,911,911,910,2641
|
|
20250214,142100,576758383,910,908,910,908,2273
|
|
20250214,142000,574690490,908,908,908,908,4800
|
|
20250214,141900,570332090,907,908,908,907,65
|
|
20250214,141800,570273130,908,907,908,907,1232
|
|
20250214,141700,569155620,908,908,908,908,175
|
|
20250214,141600,568996720,909,908,909,908,201
|
|
20250214,141500,568814111,907,906,907,906,57
|
|
20250214,141400,568762467,906,907,907,906,2330
|
|
20250214,141300,566650881,910,908,911,908,8411
|
|
20250214,141200,558998603,908,908,908,908,201
|
|
20250214,141100,558816095,905,904,910,904,10002
|
|
20250214,141000,549742344,903,901,905,901,8119
|
|
20250214,140900,542400176,901,902,902,901,100
|
|
20250214,140800,542310065,902,903,903,902,5
|
|
20250214,140700,542305554,903,900,903,900,13490
|
|
20250214,140600,530162359,900,901,901,900,15128
|
|
20250214,140500,516547031,900,900,900,900,0
|
|
20250214,140400,516547031,900,900,900,900,1
|
|
20250214,140300,516546131,902,902,902,902,120
|
|
20250214,140200,516437891,899,899,899,899,2001
|
|
20250214,140100,514638992,899,899,899,899,0
|
|
20250214,140000,514638992,899,899,899,899,400
|
|
20250214,135900,514279392,900,900,900,900,50
|
|
20250214,135800,514234392,902,901,902,901,2
|
|
20250214,135700,514232589,901,901,901,901,2001
|
|
20250214,135600,512429688,902,901,903,901,292
|
|
20250214,135500,512166305,902,901,902,901,242
|
|
20250214,135400,511948022,902,901,902,901,184
|
|
20250214,135300,511782065,901,901,901,901,1471
|
|
20250214,135200,510456694,901,901,901,901,0
|
|
20250214,135100,510456694,901,901,901,901,239
|
|
20250214,135000,510241355,899,900,900,899,5000
|
|
20250214,134900,505744819,900,900,900,900,7980
|
|
20250214,134800,498562819,900,900,900,900,488
|
|
20250214,134700,498123619,900,900,900,900,0
|
|
20250214,134600,498123619,900,900,900,900,2112
|
|
20250214,134500,496222819,902,902,902,902,1
|
|
20250214,134400,496221917,900,900,900,900,317
|
|
20250214,134300,495936617,901,902,903,901,6342
|
|
20250214,134200,490216501,903,903,903,903,719
|
|
20250214,134100,489567244,902,902,902,902,0
|
|
20250214,134000,489567244,902,902,902,902,0
|
|
20250214,133900,489567244,902,902,902,902,0
|
|
20250214,133800,489567244,902,902,902,902,0
|
|
20250214,133700,489567244,902,903,903,902,606
|
|
20250214,133600,489020631,902,902,902,902,1131
|
|
20250214,133500,488000469,902,901,902,901,15
|
|
20250214,133400,487986942,900,900,900,900,201
|
|
20250214,133300,487806042,900,900,900,900,301
|
|
20250214,133200,487535142,902,902,902,902,463
|
|
20250214,133100,487117516,902,902,902,902,1
|
|
20250214,133000,487116614,900,901,901,900,200
|
|
20250214,132900,486936607,901,901,901,901,0
|
|
20250214,132800,486936607,901,901,901,901,223
|
|
20250214,132700,486735684,901,898,901,898,4651
|
|
20250214,132600,482554479,898,898,898,898,2000
|
|
20250214,132500,480758479,898,900,900,898,40005
|
|
20250214,132400,444831859,902,902,902,902,0
|
|
20250214,132300,444831859,902,902,902,902,53
|
|
20250214,132200,444784053,902,902,902,902,0
|
|
20250214,132100,444784053,902,900,902,900,1254
|
|
20250214,132000,443655451,900,901,901,900,18
|
|
20250214,131900,443639234,901,901,901,901,0
|
|
20250214,131800,443639234,901,901,901,901,83
|
|
20250214,131700,443564451,901,901,901,901,1
|
|
20250214,131600,443563550,901,901,901,901,0
|
|
20250214,131500,443563550,901,900,901,900,39
|
|
20250214,131400,443528445,899,901,901,899,277
|
|
20250214,131300,443279154,901,901,901,901,10
|
|
20250214,131200,443270144,900,900,900,900,0
|
|
20250214,131100,443270144,900,900,900,900,1
|
|
20250214,131000,443269244,900,899,900,899,4410
|
|
20250214,130900,439302244,899,901,901,899,2000
|
|
20250214,130800,437503883,901,901,901,901,10
|
|
20250214,130700,437494873,902,902,902,902,0
|
|
20250214,130600,437494873,902,902,902,900,1712
|
|
20250214,130500,435952579,905,904,905,904,3
|
|
20250214,130400,435949865,906,901,906,901,15709
|
|
20250214,130300,421750703,902,902,902,902,808
|
|
20250214,130200,421021887,902,902,902,902,0
|
|
20250214,130100,421021887,902,902,902,902,0
|
|
20250214,130000,421021887,902,902,902,902,0
|
|
20250214,125900,421021887,902,901,902,901,2175
|
|
20250214,125800,419061062,900,900,900,900,44
|
|
20250214,125700,419021462,901,901,901,901,0
|
|
20250214,125600,419021462,901,901,901,901,102
|
|
20250214,125500,418929560,902,902,902,902,0
|
|
20250214,125400,418929560,902,902,902,902,1001
|
|
20250214,125300,418026658,901,901,902,901,201
|
|
20250214,125200,417845556,901,901,901,901,0
|
|
20250214,125100,417845556,901,901,901,901,2742
|
|
20250214,125000,415375014,901,902,902,901,101
|
|
20250214,124900,415284003,901,904,904,901,2600
|
|
20250214,124800,412941100,904,904,904,904,330
|
|
20250214,124700,412642780,904,904,905,904,2313
|
|
20250214,124600,410549618,905,903,905,903,516
|
|
20250214,124500,410083046,904,902,904,901,4402
|
|
20250214,124400,406106984,902,902,902,902,99
|
|
20250214,124300,406017686,900,901,901,899,2190
|
|
20250214,124200,404047805,905,901,905,901,2389
|
|
20250214,124100,401890420,901,901,901,901,196
|
|
20250214,124000,401713824,902,902,902,902,13
|
|
20250214,123900,401702098,902,900,902,900,3803
|
|
20250214,123800,398279293,900,899,900,899,1101
|
|
20250214,123700,397289393,900,900,900,900,3
|
|
20250214,123600,397286693,901,901,901,901,0
|
|
20250214,123500,397286693,901,901,901,901,0
|
|
20250214,123400,397286693,901,900,902,900,2329
|
|
20250214,123300,395186873,899,899,899,899,1474
|
|
20250214,123200,393861747,900,900,900,900,5053
|
|
20250214,123100,389314047,901,901,901,901,7
|
|
20250214,123000,389307740,902,902,902,902,0
|
|
20250214,122900,389307740,902,902,902,902,2
|
|
20250214,122800,389305936,902,901,902,901,507
|
|
20250214,122700,388849126,900,900,900,900,0
|
|
20250214,122600,388849126,900,901,901,900,2218
|
|
20250214,122500,386852207,900,900,900,900,1212
|
|
20250214,122400,385761407,900,901,901,900,6296
|
|
20250214,122300,380093708,901,902,902,901,4088
|
|
20250214,122200,376409273,903,902,903,901,904
|
|
20250214,122100,375594760,902,902,905,902,150
|
|
20250214,122000,375459449,902,907,907,901,2711
|
|
20250214,121900,373014568,908,905,908,905,4480
|
|
20250214,121800,368952886,905,903,905,902,5341
|
|
20250214,121700,364121366,903,902,903,901,3756
|
|
20250214,121600,360736212,902,898,902,898,18091
|
|
20250214,121500,344460768,897,896,897,896,3012
|
|
20250214,121400,341759015,896,897,897,896,101
|
|
20250214,121300,341668518,895,895,897,895,1025
|
|
20250214,121200,340751039,896,896,896,896,53
|
|
20250214,121100,340703551,896,896,896,896,4
|
|
20250214,121000,340699967,893,893,893,893,3
|
|
20250214,120900,340697288,895,895,895,895,217
|
|
20250214,120800,340503073,895,895,896,895,425
|
|
20250214,120700,340122668,895,895,895,895,199
|
|
20250214,120600,339944563,895,895,895,895,12
|
|
20250214,120500,339933823,895,895,896,895,3027
|
|
20250214,120400,337224603,893,894,894,893,51
|
|
20250214,120300,337179010,894,894,894,894,4046
|
|
20250214,120200,333561886,894,895,895,894,1460
|
|
20250214,120100,332256006,895,896,896,895,46
|
|
20250214,120000,332214800,896,896,896,896,0
|
|
20250214,115900,332214800,896,895,900,894,7931
|
|
20250214,115800,325092384,894,894,895,894,814
|
|
20250214,115700,324364664,894,894,894,894,1051
|
|
20250214,115600,323425070,894,895,896,894,1016
|
|
20250214,115500,322515756,895,895,895,895,521
|
|
20250214,115400,322049461,895,894,895,894,3241
|
|
20250214,115300,319152005,894,893,894,893,210
|
|
20250214,115200,318964465,894,894,894,894,150
|
|
20250214,115100,318830365,894,894,894,894,0
|
|
20250214,115000,318830365,894,893,894,892,225
|
|
20250214,114900,318629632,892,890,892,890,8607
|
|
20250214,114800,310961207,888,888,888,888,0
|
|
20250214,114700,310961207,888,889,889,888,101
|
|
20250214,114600,310871419,889,889,889,889,3064
|
|
20250214,114500,308147523,888,887,888,887,4769
|
|
20250214,114400,303915161,888,888,888,888,1
|
|
20250214,114300,303914273,888,887,888,885,17
|
|
20250214,114200,303899193,889,889,889,889,57
|
|
20250214,114100,303848520,890,888,890,888,1524
|
|
20250214,114000,302494809,890,890,890,890,322
|
|
20250214,113900,302208229,890,887,890,887,1258
|
|
20250214,113800,301091725,887,885,887,885,25851
|
|
20250214,113700,278202103,885,884,885,884,124
|
|
20250214,113600,278092475,882,882,882,882,6957
|
|
20250214,113500,271956401,882,882,882,882,0
|
|
20250214,113400,271956401,882,882,882,882,0
|
|
20250214,113300,271956401,882,883,883,882,5413
|
|
20250214,113200,267178732,885,885,885,885,0
|
|
20250214,113100,267178732,885,885,885,885,1
|
|
20250214,113000,267177847,885,885,885,885,6
|
|
20250214,112900,267172537,885,885,885,883,162
|
|
20250214,112800,267029287,885,885,885,885,0
|
|
20250214,112700,267029287,885,885,885,885,2
|
|
20250214,112600,267027517,885,885,885,885,302
|
|
20250214,112500,266760247,885,885,885,885,0
|
|
20250214,112400,266760247,885,885,885,885,2
|
|
20250214,112300,266758477,885,885,885,885,17
|
|
20250214,112200,266743432,883,883,883,883,0
|
|
20250214,112100,266743432,883,884,884,883,500
|
|
20250214,112000,266301800,885,885,885,885,11
|
|
20250214,111900,266292065,884,884,884,884,0
|
|
20250214,111800,266292065,884,884,884,884,0
|
|
20250214,111700,266292065,884,884,884,884,400
|
|
20250214,111600,265938465,884,884,884,884,30
|
|
20250214,111500,265911945,884,884,884,884,509
|
|
20250214,111400,265461989,884,884,884,884,300
|
|
20250214,111300,265196789,884,884,884,884,0
|
|
20250214,111200,265196789,884,884,884,884,1827
|
|
20250214,111100,263581721,885,885,885,885,0
|
|
20250214,111000,263581721,885,885,885,885,12
|
|
20250214,110900,263571101,885,885,885,885,422
|
|
20250214,110800,263197631,885,885,885,885,1
|
|
20250214,110700,263196746,885,885,885,885,0
|
|
20250214,110600,263196746,885,885,885,885,4924
|
|
20250214,110500,258839006,885,885,885,885,7
|
|
20250214,110400,258832811,885,882,885,882,11500
|
|
20250214,110300,248675570,882,882,882,882,0
|
|
20250214,110200,248675570,882,882,882,882,12
|
|
20250214,110100,248664986,882,882,882,882,114
|
|
20250214,110000,248564438,883,883,883,883,0
|
|
20250214,105900,248564438,883,883,883,883,0
|
|
20250214,105800,248564438,883,883,883,883,0
|
|
20250214,105700,248564438,883,883,883,883,0
|
|
20250214,105600,248564438,883,883,883,883,5
|
|
20250214,105500,248560023,883,882,883,882,109
|
|
20250214,105400,248463875,882,882,882,882,10
|
|
20250214,105300,248455055,882,882,882,882,101
|
|
20250214,105200,248365973,882,882,882,882,1
|
|
20250214,105100,248365091,882,882,882,882,200
|
|
20250214,105000,248188691,882,882,882,882,0
|
|
20250214,104900,248188691,882,882,882,882,2
|
|
20250214,104800,248186927,882,882,882,882,334
|
|
20250214,104700,247892339,880,880,880,880,0
|
|
20250214,104600,247892339,880,880,880,880,0
|
|
20250214,104500,247892339,880,880,880,880,601
|
|
20250214,104400,247363459,879,880,880,879,2278
|
|
20250214,104300,245361096,879,880,880,879,11
|
|
20250214,104200,245351426,878,878,878,878,287
|
|
20250214,104100,245099440,878,878,878,878,1575
|
|
20250214,104000,243716590,875,880,880,875,8816
|
|
20250214,103900,235978377,882,882,882,882,1
|
|
20250214,103800,235977495,880,880,880,880,3
|
|
20250214,103700,235974855,883,883,883,883,0
|
|
20250214,103600,235974855,883,883,883,883,0
|
|
20250214,103500,235974855,883,882,883,882,5494
|
|
20250214,103400,231124665,882,881,882,881,5
|
|
20250214,103300,231120259,881,881,881,881,1
|
|
20250214,103200,231119378,885,885,885,885,0
|
|
20250214,103100,231119378,885,885,885,885,0
|
|
20250214,103000,231119378,885,879,885,879,2910
|
|
20250214,102900,228561441,878,878,878,878,0
|
|
20250214,102800,228561441,878,879,879,878,64
|
|
20250214,102700,228505227,881,881,881,881,5
|
|
20250214,102600,228500822,880,880,880,880,1
|
|
20250214,102500,228499942,882,882,882,882,0
|
|
20250214,102400,228499942,882,884,884,882,462
|
|
20250214,102300,228092232,882,882,882,882,90
|
|
20250214,102200,228012852,882,883,883,882,5860
|
|
20250214,102100,222843332,885,882,885,882,1904
|
|
20250214,102000,221161019,882,880,882,880,1184
|
|
20250214,101900,220117042,881,879,881,879,314
|
|
20250214,101800,219841028,879,881,881,879,965
|
|
20250214,101700,218992189,881,879,881,879,4
|
|
20250214,101600,218988671,879,879,881,879,728
|
|
20250214,101500,218347934,879,879,879,877,391
|
|
20250214,101400,218004251,876,876,877,876,279
|
|
20250214,101300,217759837,876,878,878,876,715
|
|
20250214,101200,217132079,875,878,878,875,1116
|
|
20250214,101100,216152280,875,877,879,875,1066
|
|
20250214,101000,215217461,877,877,879,875,260
|
|
20250214,100900,214989601,879,878,879,875,1131
|
|
20250214,100800,213995588,874,876,877,874,552
|
|
20250214,100700,213511543,873,873,873,873,22
|
|
20250214,100600,213492337,873,873,873,873,1000
|
|
20250214,100500,212619337,873,873,873,873,7500
|
|
20250214,100400,206071837,873,873,878,873,1839
|
|
20250214,100300,204466380,873,874,878,873,3003
|
|
20250214,100200,201843091,874,874,874,874,1432
|
|
20250214,100100,200591523,874,874,877,874,7927
|
|
20250214,100000,193651347,874,878,878,874,5289
|
|
20250214,095900,189016290,878,878,879,878,3237
|
|
20250214,095800,186173537,878,880,880,878,4222
|
|
20250214,095700,182458735,882,881,882,880,1435
|
|
20250214,095600,181195206,880,880,880,880,333
|
|
20250214,095500,180902166,877,877,877,877,0
|
|
20250214,095400,180902166,877,877,877,877,0
|
|
20250214,095300,180902166,877,877,877,877,155
|
|
20250214,095200,180766231,877,880,880,877,1019
|
|
20250214,095100,179869568,880,880,880,880,1581
|
|
20250214,095000,178478288,879,876,879,876,800
|
|
20250214,094900,177775388,876,876,876,876,3
|
|
20250214,094800,177772760,875,875,880,875,2033
|
|
20250214,094700,175993880,874,880,880,874,2
|
|
20250214,094600,175992126,874,878,880,874,9976
|
|
20250214,094500,167233204,874,878,878,874,6242
|
|
20250214,094400,161765786,878,878,880,878,3153
|
|
20250214,094300,158991252,878,880,881,878,157
|
|
20250214,094200,158853092,878,877,880,877,1367
|
|
20250214,094100,157654017,876,876,876,876,309
|
|
20250214,094000,157383333,876,872,876,871,499
|
|
20250214,093900,156948619,870,874,878,870,13515
|
|
20250214,093800,145178686,875,878,878,875,10419
|
|
20250214,093700,136052112,878,882,883,878,36856
|
|
20250214,093600,103631214,883,886,886,883,2512
|
|
20250214,093500,101411801,886,884,886,884,1837
|
|
20250214,093400,99787667,884,886,886,884,555
|
|
20250214,093300,99297023,886,886,886,885,1006
|
|
20250214,093200,98406065,889,889,889,884,518
|
|
20250214,093100,97948063,889,885,889,885,57
|
|
20250214,093000,97897578,885,884,889,884,2306
|
|
20250214,092900,95858849,888,883,888,883,12004
|
|
20250214,092800,85259301,883,888,888,883,8149
|
|
20250214,092700,78036686,889,890,890,889,2069
|
|
20250214,092600,76197295,890,890,890,890,934
|
|
20250214,092500,75366035,891,890,891,890,365
|
|
20250214,092400,75041183,891,890,891,890,701
|
|
20250214,092300,74417292,891,891,892,891,299
|
|
20250214,092200,74150848,891,889,891,889,27
|
|
20250214,092100,74126793,891,889,892,889,302
|
|
20250214,092000,73858310,889,893,893,889,2862
|
|
20250214,091900,71313405,890,890,890,890,0
|
|
20250214,091800,71313405,890,890,890,890,4069
|
|
20250214,091700,67691995,890,894,894,890,1710
|
|
20250214,091600,66167395,895,895,895,895,1
|
|
20250214,091500,66166500,896,896,896,896,1
|
|
20250214,091400,66165604,897,896,897,896,1000
|
|
20250214,091300,65269182,896,896,896,896,0
|
|
20250214,091200,65269182,896,894,896,889,368
|
|
20250214,091100,64939925,894,889,894,889,22906
|
|
20250214,091000,44555698,889,889,889,888,1502
|
|
20250214,090900,43221920,888,885,888,881,22651
|
|
20250214,090800,23197502,886,887,887,886,3553
|
|
20250214,090700,20048024,887,887,887,886,2323
|
|
20250214,090600,17988420,886,886,886,886,3503
|
|
20250214,090500,14884762,886,887,887,886,221
|
|
20250214,090400,14688844,888,888,888,888,396
|
|
20250214,090300,14337196,888,888,888,884,601
|
|
20250214,090200,13805108,884,887,888,884,3257
|
|
20250214,090100,10915691,888,888,888,888,2256
|
|
20250214,090000,8912363,888,885,888,885,3936
|