627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,192400,1231790008,278,278,278,278,29724
|
|
20250212,192300,1231790008,278,278,278,278,0
|
|
20250212,192200,1231790008,278,278,278,278,0
|
|
20250212,192100,1231790008,278,278,278,278,0
|
|
20250212,192000,1231790008,278,278,278,278,0
|
|
20250212,191900,1231790008,278,278,278,278,0
|
|
20250212,191800,1231790008,278,278,278,278,0
|
|
20250212,191700,1231790008,278,278,278,278,0
|
|
20250212,191600,1231790008,278,278,278,278,0
|
|
20250212,191500,1231790008,278,278,278,278,0
|
|
20250212,191400,1231790008,278,278,278,278,0
|
|
20250212,191300,1231790008,278,278,278,278,0
|
|
20250212,191200,1231790008,278,278,278,278,0
|
|
20250212,191100,1231790008,278,278,278,278,0
|
|
20250212,191000,1231790008,278,278,278,278,0
|
|
20250212,190900,1231790008,278,278,278,278,0
|
|
20250212,190800,1231790008,278,278,278,278,0
|
|
20250212,190700,1231790008,278,278,278,278,0
|
|
20250212,190600,1231790008,278,278,278,278,0
|
|
20250212,190500,1231790008,278,278,278,278,0
|
|
20250212,190400,1231790008,278,278,278,278,0
|
|
20250212,190300,1231790008,278,278,278,278,0
|
|
20250212,190200,1231790008,278,278,278,278,0
|
|
20250212,190100,1231790008,278,278,278,278,0
|
|
20250212,190000,1231790008,278,278,278,278,0
|
|
20250212,185900,1231790008,278,278,278,278,0
|
|
20250212,185800,1231790008,278,278,278,278,0
|
|
20250212,185700,1231790008,278,278,278,278,0
|
|
20250212,185600,1231790008,278,278,278,278,0
|
|
20250212,185500,1231790008,278,278,278,278,0
|
|
20250212,185400,1231790008,278,278,278,278,29724
|
|
20250212,185300,1231790008,278,278,278,278,0
|
|
20250212,185200,1231790008,278,278,278,278,0
|
|
20250212,185100,1231790008,278,278,278,278,0
|
|
20250212,185000,1231790008,278,278,278,278,0
|
|
20250212,184900,1231790008,278,278,278,278,0
|
|
20250212,184800,1231790008,278,278,278,278,0
|
|
20250212,184700,1231790008,278,278,278,278,0
|
|
20250212,184600,1231790008,278,278,278,278,0
|
|
20250212,184500,1231790008,278,278,278,278,0
|
|
20250212,184400,1231790008,278,278,278,278,0
|
|
20250212,184300,1231790008,278,278,278,278,0
|
|
20250212,184200,1231790008,278,278,278,278,0
|
|
20250212,184100,1231790008,278,278,278,278,0
|
|
20250212,184000,1231790008,278,278,278,278,0
|
|
20250212,183900,1231790008,278,278,278,278,0
|
|
20250212,183800,1231790008,278,278,278,278,0
|
|
20250212,183700,1231790008,278,278,278,278,0
|
|
20250212,183600,1231790008,278,278,278,278,0
|
|
20250212,183500,1231790008,278,278,278,278,0
|
|
20250212,183400,1231790008,278,278,278,278,0
|
|
20250212,183300,1231790008,278,278,278,278,0
|
|
20250212,183200,1231790008,278,278,278,278,0
|
|
20250212,183100,1231790008,278,278,278,278,0
|
|
20250212,183000,1231790008,278,278,278,278,0
|
|
20250212,182900,1231790008,278,278,278,278,0
|
|
20250212,182800,1231790008,278,278,278,278,0
|
|
20250212,182700,1231790008,278,278,278,278,0
|
|
20250212,182600,1231790008,278,278,278,278,0
|
|
20250212,182500,1231790008,278,278,278,278,0
|
|
20250212,182400,1231790008,278,278,278,278,29724
|
|
20250212,182300,1231790008,278,278,278,278,0
|
|
20250212,182200,1231790008,278,278,278,278,0
|
|
20250212,182100,1231790008,278,278,278,278,0
|
|
20250212,182000,1231790008,278,278,278,278,0
|
|
20250212,181900,1231790008,278,278,278,278,0
|
|
20250212,181800,1231790008,278,278,278,278,0
|
|
20250212,181700,1231790008,278,278,278,278,0
|
|
20250212,181600,1231790008,278,278,278,278,0
|
|
20250212,181500,1231790008,278,278,278,278,0
|
|
20250212,181400,1231790008,278,278,278,278,0
|
|
20250212,181300,1231790008,278,278,278,278,0
|
|
20250212,181200,1231790008,278,278,278,278,0
|
|
20250212,181100,1231790008,278,278,278,278,0
|
|
20250212,181000,1231790008,278,278,278,278,0
|
|
20250212,180900,1231790008,278,278,278,278,0
|
|
20250212,180800,1231790008,278,278,278,278,0
|
|
20250212,180700,1231790008,278,278,278,278,0
|
|
20250212,180600,1231790008,278,278,278,278,0
|
|
20250212,180500,1231790008,278,278,278,278,0
|
|
20250212,180400,1231790008,278,278,278,278,0
|
|
20250212,180300,1231790008,278,278,278,278,0
|
|
20250212,180200,1231790008,278,278,278,278,0
|
|
20250212,180100,1231790008,278,278,278,278,0
|
|
20250212,180000,1231790008,278,278,278,278,0
|
|
20250212,175900,1231790008,278,278,278,278,0
|
|
20250212,175800,1231790008,278,278,278,278,0
|
|
20250212,175700,1231790008,278,278,278,278,0
|
|
20250212,175600,1231790008,278,278,278,278,0
|
|
20250212,175500,1231790008,278,278,278,278,0
|
|
20250212,175400,1231790008,278,278,278,278,29724
|
|
20250212,175300,1231790008,278,278,278,278,0
|
|
20250212,175200,1231790008,278,278,278,278,0
|
|
20250212,175100,1231790008,278,278,278,278,0
|
|
20250212,175000,1231790008,278,278,278,278,0
|
|
20250212,174900,1231790008,278,278,278,278,0
|
|
20250212,174800,1231790008,278,278,278,278,0
|
|
20250212,174700,1231790008,278,278,278,278,0
|
|
20250212,174600,1231790008,278,278,278,278,0
|
|
20250212,174500,1231790008,278,278,278,278,0
|
|
20250212,174400,1231790008,278,278,278,278,0
|
|
20250212,174300,1231790008,278,278,278,278,0
|
|
20250212,174200,1231790008,278,278,278,278,0
|
|
20250212,174100,1231790008,278,278,278,278,0
|
|
20250212,174000,1231790008,278,278,278,278,0
|
|
20250212,173900,1231790008,278,278,278,278,0
|
|
20250212,173800,1231790008,278,278,278,278,0
|
|
20250212,173700,1231790008,278,278,278,278,0
|
|
20250212,173600,1231790008,278,278,278,278,0
|
|
20250212,173500,1231790008,278,278,278,278,0
|
|
20250212,173400,1231790008,278,278,278,278,0
|
|
20250212,173300,1231790008,278,278,278,278,0
|
|
20250212,173200,1231790008,278,278,278,278,0
|
|
20250212,173100,1231790008,278,278,278,278,0
|
|
20250212,173000,1231790008,278,278,278,278,0
|
|
20250212,172900,1231790008,278,278,278,278,0
|
|
20250212,172800,1231790008,278,278,278,278,0
|
|
20250212,172700,1231790008,278,278,278,278,0
|
|
20250212,172600,1231790008,278,278,278,278,0
|
|
20250212,172500,1231790008,278,278,278,278,0
|
|
20250212,172400,1231790008,278,278,278,278,29724
|
|
20250212,172300,1231790008,278,278,278,278,0
|
|
20250212,172200,1231790008,278,278,278,278,0
|
|
20250212,172100,1231790008,278,278,278,278,0
|
|
20250212,172000,1231790008,278,278,278,278,0
|
|
20250212,171900,1231790008,278,278,278,278,0
|
|
20250212,171800,1231790008,278,278,278,278,0
|
|
20250212,171700,1231790008,278,278,278,278,0
|
|
20250212,171600,1231790008,278,278,278,278,0
|
|
20250212,171500,1231790008,278,278,278,278,0
|
|
20250212,171400,1231790008,278,278,278,278,0
|
|
20250212,171300,1231790008,278,278,278,278,0
|
|
20250212,171200,1231790008,278,278,278,278,0
|
|
20250212,171100,1231790008,278,278,278,278,0
|
|
20250212,171000,1231790008,278,278,278,278,0
|
|
20250212,170900,1231790008,278,278,278,278,0
|
|
20250212,170800,1231790008,278,278,278,278,0
|
|
20250212,170700,1231790008,278,278,278,278,0
|
|
20250212,170600,1231790008,278,278,278,278,0
|
|
20250212,170500,1231790008,278,278,278,278,0
|
|
20250212,170400,1231790008,278,278,278,278,0
|
|
20250212,170300,1231790008,278,278,278,278,0
|
|
20250212,170200,1231790008,278,278,278,278,0
|
|
20250212,170100,1231790008,278,278,278,278,0
|
|
20250212,170000,1231790008,278,278,278,278,0
|
|
20250212,165900,1231790008,278,278,278,278,0
|
|
20250212,165800,1231790008,278,278,278,278,0
|
|
20250212,165700,1231790008,278,278,278,278,0
|
|
20250212,165600,1231790008,278,278,278,278,0
|
|
20250212,165500,1231790008,278,278,278,278,0
|
|
20250212,165400,1231790008,278,278,278,278,29724
|
|
20250212,165300,1231790008,278,278,278,278,0
|
|
20250212,165200,1231790008,278,278,278,278,0
|
|
20250212,165100,1231790008,278,278,278,278,0
|
|
20250212,165000,1231790008,278,278,278,278,0
|
|
20250212,164900,1231790008,278,278,278,278,0
|
|
20250212,164800,1231790008,278,278,278,278,0
|
|
20250212,164700,1231790008,278,278,278,278,0
|
|
20250212,164600,1231790008,278,278,278,278,0
|
|
20250212,164500,1231790008,278,278,278,278,0
|
|
20250212,164400,1231790008,278,278,278,278,0
|
|
20250212,164300,1231790008,278,278,278,278,0
|
|
20250212,164200,1231790008,278,278,278,278,0
|
|
20250212,164100,1231790008,278,278,278,278,0
|
|
20250212,164000,1231790008,278,278,278,278,0
|
|
20250212,163900,1231790008,278,278,278,278,0
|
|
20250212,163800,1231790008,278,278,278,278,0
|
|
20250212,163700,1231790008,278,278,278,278,0
|
|
20250212,163600,1231790008,278,278,278,278,0
|
|
20250212,163500,1231790008,278,278,278,278,0
|
|
20250212,163400,1231790008,278,278,278,278,0
|
|
20250212,163300,1231790008,278,278,278,278,0
|
|
20250212,163200,1231790008,278,278,278,278,0
|
|
20250212,163100,1231790008,278,278,278,278,0
|
|
20250212,163000,1231790008,278,278,278,278,0
|
|
20250212,162900,1231790008,278,278,278,278,0
|
|
20250212,162800,1231790008,278,278,278,278,0
|
|
20250212,162700,1231790008,278,278,278,278,0
|
|
20250212,162600,1231790008,278,278,278,278,0
|
|
20250212,162500,1231790008,278,278,278,278,0
|
|
20250212,162400,1231790008,278,278,278,278,29724
|
|
20250212,162300,1231790008,278,278,278,278,0
|
|
20250212,162200,1231790008,278,278,278,278,0
|
|
20250212,162100,1231790008,278,278,278,278,0
|
|
20250212,162000,1231790008,278,278,278,278,0
|
|
20250212,161900,1231790008,278,278,278,278,0
|
|
20250212,161800,1231790008,278,278,278,278,0
|
|
20250212,161700,1231790008,278,278,278,278,0
|
|
20250212,161600,1231790008,278,278,278,278,0
|
|
20250212,161500,1231790008,278,278,278,278,0
|
|
20250212,161400,1231790008,278,278,278,278,0
|
|
20250212,161300,1231790008,278,278,278,278,0
|
|
20250212,161200,1231790008,278,278,278,278,0
|
|
20250212,161100,1231790008,278,278,278,278,0
|
|
20250212,161000,1231790008,278,278,278,278,0
|
|
20250212,160900,1231790008,278,278,278,278,0
|
|
20250212,160800,1231790008,278,278,278,278,0
|
|
20250212,160700,1231790008,278,278,278,278,0
|
|
20250212,160600,1231790008,278,278,278,278,0
|
|
20250212,160500,1231790008,278,278,278,278,0
|
|
20250212,160400,1231790008,278,278,278,278,0
|
|
20250212,160300,1231790008,278,278,278,278,0
|
|
20250212,160200,1231790008,278,278,278,278,0
|
|
20250212,160100,1231790008,278,278,278,278,0
|
|
20250212,160000,1231790008,278,278,278,278,0
|
|
20250212,155900,1231790008,278,278,278,278,0
|
|
20250212,155800,1231790008,278,278,278,278,0
|
|
20250212,155700,1231790008,278,278,278,278,0
|
|
20250212,155600,1231790008,278,278,278,278,0
|
|
20250212,155500,1231790008,278,278,278,278,0
|
|
20250212,155400,1231790008,278,278,278,278,29724
|
|
20250212,155300,1231790008,278,278,278,278,0
|
|
20250212,155200,1231790008,278,278,278,278,0
|
|
20250212,155100,1231790008,278,278,278,278,0
|
|
20250212,155000,1231790008,278,278,278,278,0
|
|
20250212,154900,1231790008,278,278,278,278,0
|
|
20250212,154800,1231790008,278,278,278,278,0
|
|
20250212,154700,1231790008,278,278,278,278,0
|
|
20250212,154600,1231790008,278,278,278,278,0
|
|
20250212,154500,1231790008,278,278,278,278,0
|
|
20250212,154400,1231790008,278,278,278,278,0
|
|
20250212,154300,1231790008,278,278,278,278,0
|
|
20250212,154200,1231790008,278,278,278,278,0
|
|
20250212,154100,1231790008,278,278,278,278,0
|
|
20250212,154000,1231790008,278,278,278,278,0
|
|
20250212,153900,1231790008,278,278,278,278,0
|
|
20250212,153800,1231790008,278,278,278,278,0
|
|
20250212,153700,1231790008,278,278,278,278,0
|
|
20250212,153600,1231790008,278,278,278,278,0
|
|
20250212,153500,1231790008,278,278,278,278,0
|
|
20250212,153400,1231790008,278,278,278,278,0
|
|
20250212,153300,1231790008,278,278,278,278,0
|
|
20250212,153200,1231790008,278,278,278,278,0
|
|
20250212,153100,1231790008,278,278,278,278,0
|
|
20250212,153000,1231790008,278,278,278,278,29724
|
|
20250212,152900,1223526736,278,278,278,278,0
|
|
20250212,152800,1223526736,278,278,278,278,0
|
|
20250212,152700,1223526736,278,278,278,278,0
|
|
20250212,152600,1223526736,278,278,278,278,0
|
|
20250212,152500,1223526736,278,278,278,278,0
|
|
20250212,152400,1223526736,278,278,278,278,0
|
|
20250212,152300,1223526736,278,278,278,278,0
|
|
20250212,152200,1223526736,278,278,278,278,0
|
|
20250212,152100,1223526736,278,278,278,278,0
|
|
20250212,152000,1223526736,278,278,278,278,0
|
|
20250212,151900,1223526736,278,277,278,277,5331
|
|
20250212,151800,1222050048,276,277,277,276,13880
|
|
20250212,151700,1218218461,277,277,277,276,11845
|
|
20250212,151600,1214937506,277,278,278,276,92329
|
|
20250212,151500,1189429179,278,277,278,277,16162
|
|
20250212,151400,1184941540,277,278,278,277,5431
|
|
20250212,151300,1183436927,278,278,278,277,14962
|
|
20250212,151200,1179287491,277,277,277,277,2
|
|
20250212,151100,1179286937,278,278,278,278,36
|
|
20250212,151000,1179276929,277,277,277,277,0
|
|
20250212,150900,1179276929,277,278,278,277,2326
|
|
20250212,150800,1178630348,277,278,278,277,3500
|
|
20250212,150700,1177658648,277,277,277,277,1756
|
|
20250212,150600,1177172236,277,278,278,277,7015
|
|
20250212,150500,1175223846,277,278,278,277,5930
|
|
20250212,150400,1173575307,278,277,278,277,13924
|
|
20250212,150300,1169705744,277,278,278,277,5305
|
|
20250212,150200,1168231024,277,278,278,277,1112
|
|
20250212,150100,1167922900,277,277,278,277,4703
|
|
20250212,150000,1166620168,277,276,277,276,4274
|
|
20250212,145900,1165436318,277,277,277,277,46
|
|
20250212,145800,1165423576,277,277,277,277,9441
|
|
20250212,145700,1162808419,277,278,278,277,30
|
|
20250212,145600,1162800099,277,278,278,277,25468
|
|
20250212,145500,1155733843,278,278,278,277,754
|
|
20250212,145400,1155524279,278,278,278,277,11759
|
|
20250212,145300,1152262548,278,277,278,277,581
|
|
20250212,145200,1152101032,278,278,278,277,7378
|
|
20250212,145100,1150050004,277,277,277,277,50
|
|
20250212,145000,1150036154,277,277,277,277,4
|
|
20250212,144900,1150035046,277,277,277,277,39
|
|
20250212,144800,1150024243,277,277,278,277,1457
|
|
20250212,144700,1149620653,277,277,277,277,565
|
|
20250212,144600,1149464148,278,278,278,278,347
|
|
20250212,144500,1149367682,278,278,278,278,1086
|
|
20250212,144400,1149065774,278,278,278,278,165
|
|
20250212,144300,1149019904,278,278,278,278,10
|
|
20250212,144200,1149017124,277,277,277,277,3405
|
|
20250212,144100,1148073939,277,277,277,277,14987
|
|
20250212,144000,1143922540,277,277,277,277,2501
|
|
20250212,143900,1143229763,277,277,277,277,1017
|
|
20250212,143800,1142948054,277,278,278,277,4489
|
|
20250212,143700,1141700543,277,278,279,277,492
|
|
20250212,143600,1141563767,278,279,279,278,4522
|
|
20250212,143500,1140306650,277,278,278,277,18279
|
|
20250212,143400,1135226338,277,277,277,277,504
|
|
20250212,143300,1135086730,277,277,277,277,667
|
|
20250212,143200,1134901971,277,277,277,277,16451
|
|
20250212,143100,1130345044,277,277,277,277,2082
|
|
20250212,143000,1129768330,277,276,277,276,1218
|
|
20250212,142900,1129431002,276,276,276,276,150
|
|
20250212,142800,1129389602,276,275,276,275,5312
|
|
20250212,142700,1127923515,275,276,276,275,16803
|
|
20250212,142600,1123301369,276,276,276,276,5060
|
|
20250212,142500,1121904809,277,276,277,276,38033
|
|
20250212,142400,1111407696,277,277,277,277,2049
|
|
20250212,142300,1110840123,277,277,277,277,7000
|
|
20250212,142200,1108901123,277,278,278,277,23015
|
|
20250212,142100,1102525966,277,278,278,277,2126
|
|
20250212,142000,1101936938,278,278,278,278,1
|
|
20250212,141900,1101936660,277,277,277,277,2000
|
|
20250212,141800,1101382660,277,277,277,277,14456
|
|
20250212,141700,1097378348,278,278,278,278,0
|
|
20250212,141600,1097378348,278,278,278,278,107
|
|
20250212,141500,1097348602,278,277,278,277,3314
|
|
20250212,141400,1096427569,277,278,278,277,7807
|
|
20250212,141300,1094262727,278,278,278,278,18636
|
|
20250212,141200,1089081919,279,279,279,278,1578
|
|
20250212,141100,1088643094,278,278,278,278,0
|
|
20250212,141000,1088643094,278,279,279,278,2672
|
|
20250212,140900,1087900020,278,278,278,278,6158
|
|
20250212,140800,1086188096,278,278,278,278,200
|
|
20250212,140700,1086132496,279,279,279,279,3224
|
|
20250212,140600,1085233000,280,280,280,280,0
|
|
20250212,140500,1085233000,280,280,280,280,2083
|
|
20250212,140400,1084649760,280,279,280,279,866
|
|
20250212,140300,1084407281,280,280,280,280,0
|
|
20250212,140200,1084407281,280,278,280,278,8897
|
|
20250212,140100,1081928449,279,279,279,279,0
|
|
20250212,140000,1081928449,279,278,279,278,2252
|
|
20250212,135900,1081302036,279,279,279,279,46
|
|
20250212,135800,1081289202,279,278,279,278,1255
|
|
20250212,135700,1080940304,278,278,278,278,0
|
|
20250212,135600,1080940304,278,279,279,278,487
|
|
20250212,135500,1080804917,279,279,279,279,7742
|
|
20250212,135400,1078644899,278,279,279,278,5844
|
|
20250212,135300,1077019817,279,279,279,279,310
|
|
20250212,135200,1076933327,279,280,280,279,3116
|
|
20250212,135100,1076063611,280,280,280,280,0
|
|
20250212,135000,1076063611,280,280,280,280,0
|
|
20250212,134900,1076063611,280,280,280,280,164
|
|
20250212,134800,1076017691,280,280,280,280,5
|
|
20250212,134700,1076016291,279,280,280,279,3655
|
|
20250212,134600,1074993014,280,280,280,280,140
|
|
20250212,134500,1074953814,280,280,280,280,1
|
|
20250212,134400,1074953534,280,279,280,279,14164
|
|
20250212,134300,1070987615,279,279,279,279,30
|
|
20250212,134200,1070979245,279,279,279,279,3110
|
|
20250212,134100,1070111555,280,280,280,279,2077
|
|
20250212,134000,1069531530,280,279,280,279,1074
|
|
20250212,133900,1069231810,280,280,280,280,10
|
|
20250212,133800,1069229010,280,279,280,279,7012
|
|
20250212,133700,1067272661,279,279,279,279,1561
|
|
20250212,133600,1066837142,279,280,281,278,62551
|
|
20250212,133500,1049371709,281,281,282,280,19775
|
|
20250212,133400,1043820040,282,281,282,281,306
|
|
20250212,133300,1043733896,282,281,283,281,23275
|
|
20250212,133200,1037169359,282,283,283,280,38183
|
|
20250212,133100,1026412213,282,283,283,282,38507
|
|
20250212,133000,1015514860,282,281,283,280,41041
|
|
20250212,132900,1003957071,280,281,281,280,2483
|
|
20250212,132800,1003260702,280,281,281,280,3673
|
|
20250212,132700,1002229961,280,278,281,277,70656
|
|
20250212,132600,982478684,278,278,278,278,300
|
|
20250212,132500,982395284,278,279,279,278,361
|
|
20250212,132400,982294918,278,278,279,278,224
|
|
20250212,132300,982232546,278,278,278,278,0
|
|
20250212,132200,982232546,278,278,278,278,2330
|
|
20250212,132100,981584806,278,278,278,278,1111
|
|
20250212,132000,981275948,278,278,278,278,0
|
|
20250212,131900,981275948,278,278,278,278,11792
|
|
20250212,131800,977997772,278,278,278,278,250
|
|
20250212,131700,977928272,278,278,278,278,404
|
|
20250212,131600,977815960,278,278,278,278,4096
|
|
20250212,131500,976677272,278,279,279,278,444
|
|
20250212,131400,976553708,279,279,279,279,810
|
|
20250212,131300,976327718,279,279,279,279,144
|
|
20250212,131200,976287542,278,278,278,278,3
|
|
20250212,131100,976286708,278,279,279,278,18218
|
|
20250212,131000,971221964,279,280,280,279,20389
|
|
20250212,130900,965533426,279,279,280,279,3
|
|
20250212,130800,965532588,279,280,280,279,2638
|
|
20250212,130700,964796285,280,280,280,280,580
|
|
20250212,130600,964633885,280,280,280,279,27
|
|
20250212,130500,964626327,280,279,280,279,129
|
|
20250212,130400,964590326,279,279,279,279,8326
|
|
20250212,130300,962267372,279,280,280,279,1412
|
|
20250212,130200,961873012,280,280,280,280,0
|
|
20250212,130100,961873012,280,280,280,280,2956
|
|
20250212,130000,961045332,280,281,281,280,814
|
|
20250212,125900,960817407,281,281,281,281,3668
|
|
20250212,125800,959786699,281,281,281,281,64
|
|
20250212,125700,959768715,281,280,281,280,6100
|
|
20250212,125600,958059437,280,280,280,280,10000
|
|
20250212,125500,955259437,280,281,281,280,1076
|
|
20250212,125400,954958140,281,281,281,281,40
|
|
20250212,125300,954946900,281,281,281,281,0
|
|
20250212,125200,954946900,281,281,281,281,10
|
|
20250212,125100,954944090,280,280,280,280,6110
|
|
20250212,125000,953233290,280,281,281,280,6280
|
|
20250212,124900,951472190,281,281,281,281,1301
|
|
20250212,124800,951106609,281,280,281,280,220
|
|
20250212,124700,951044909,281,281,282,281,16855
|
|
20250212,124600,946308653,281,282,282,281,11113
|
|
20250212,124500,943185838,282,282,282,282,913
|
|
20250212,124400,942928372,282,281,282,281,3699
|
|
20250212,124300,941886583,282,282,282,282,6631
|
|
20250212,124200,940016641,282,282,282,282,4924
|
|
20250212,124100,938628073,283,283,283,282,10275
|
|
20250212,124000,935721049,283,282,283,282,7950
|
|
20250212,123900,933474628,282,282,283,281,14448
|
|
20250212,123800,929402792,282,282,282,282,14127
|
|
20250212,123700,925418978,282,281,282,281,25380
|
|
20250212,123600,918287197,281,280,281,280,6787
|
|
20250212,123500,916386836,280,280,280,280,2305
|
|
20250212,123400,915741436,280,281,281,280,347
|
|
20250212,123300,915644076,281,281,281,281,100
|
|
20250212,123200,915615976,280,280,280,280,8244
|
|
20250212,123100,913307656,280,280,280,279,10411
|
|
20250212,123000,910392578,280,279,280,279,3664
|
|
20250212,122900,909367783,279,280,280,279,5660
|
|
20250212,122800,907788013,280,279,280,279,862
|
|
20250212,122700,907547513,279,279,279,279,2853
|
|
20250212,122600,906751526,278,279,279,278,1322
|
|
20250212,122500,906382962,279,279,279,279,5019
|
|
20250212,122400,904982661,279,279,279,279,13001
|
|
20250212,122300,901355382,279,279,279,279,8
|
|
20250212,122200,901353150,279,278,279,278,25
|
|
20250212,122100,901346176,278,278,278,278,4571
|
|
20250212,122000,900075438,278,279,279,278,3848
|
|
20250212,121900,899002694,279,279,279,279,130
|
|
20250212,121800,898966424,279,279,279,279,37
|
|
20250212,121700,898956101,278,278,278,278,18764
|
|
20250212,121600,893739709,278,278,278,278,1
|
|
20250212,121500,893739431,277,278,278,277,11
|
|
20250212,121400,893736383,278,277,278,277,1011
|
|
20250212,121300,893456325,277,277,277,277,20533
|
|
20250212,121200,887768684,276,276,276,276,100
|
|
20250212,121100,887741084,276,277,277,276,220
|
|
20250212,121000,887680264,277,276,277,276,10309
|
|
20250212,120900,884834977,275,275,275,275,17620
|
|
20250212,120800,879989477,275,276,276,275,10329
|
|
20250212,120700,877148719,276,276,276,276,1455
|
|
20250212,120600,876747139,276,275,276,275,2018
|
|
20250212,120500,876192171,275,275,275,275,1599
|
|
20250212,120400,875752446,275,276,276,275,3375
|
|
20250212,120300,874824319,276,275,276,275,1329
|
|
20250212,120200,874457834,275,275,275,275,4216
|
|
20250212,120100,873298434,275,276,276,275,17680
|
|
20250212,120000,868436381,276,276,276,276,15428
|
|
20250212,115900,864178253,275,276,276,275,7662
|
|
20250212,115800,862070118,276,276,276,276,139
|
|
20250212,115700,862031754,276,276,276,276,8000
|
|
20250212,115600,859823754,277,276,277,276,5005
|
|
20250212,115500,858442363,276,276,276,276,0
|
|
20250212,115400,858442363,276,276,276,276,5564
|
|
20250212,115300,856906699,276,276,276,276,328
|
|
20250212,115200,856816171,276,276,276,276,61113
|
|
20250212,115100,839948983,276,277,277,276,2233
|
|
20250212,115000,839331572,277,277,277,277,10945
|
|
20250212,114900,836299807,277,278,278,277,52144
|
|
20250212,114800,821855824,278,278,278,278,135
|
|
20250212,114700,821818294,277,278,278,277,1199
|
|
20250212,114600,821486078,278,278,278,278,91
|
|
20250212,114500,821460780,278,278,278,278,452
|
|
20250212,114400,821335124,278,278,278,278,903
|
|
20250212,114300,821084090,278,278,278,278,187
|
|
20250212,114200,821032104,278,278,278,278,1000
|
|
20250212,114100,820754104,278,277,278,277,7734
|
|
20250212,114000,818606771,277,278,278,277,3656
|
|
20250212,113900,817594017,277,278,278,277,9056
|
|
20250212,113800,815085500,278,278,278,278,1000
|
|
20250212,113700,814807500,278,278,278,277,913
|
|
20250212,113600,814553895,278,278,278,278,1934
|
|
20250212,113500,814016243,278,277,278,277,34491
|
|
20250212,113400,804436429,277,277,277,277,3539
|
|
20250212,113300,803456126,278,277,278,277,2968
|
|
20250212,113200,802632404,277,278,278,277,38
|
|
20250212,113100,802621858,277,278,278,276,21565
|
|
20250212,113000,796649820,278,278,278,278,1000
|
|
20250212,112900,796371820,277,277,277,277,5
|
|
20250212,112800,796370435,277,278,278,277,1926
|
|
20250212,112700,795835812,278,277,278,277,3026
|
|
20250212,112600,794997609,277,277,277,277,13324
|
|
20250212,112500,791306861,277,277,278,277,9194
|
|
20250212,112400,788760020,277,278,278,277,4828
|
|
20250212,112300,787418836,278,278,278,278,1111
|
|
20250212,112200,787109978,278,278,278,278,11169
|
|
20250212,112100,784004996,278,278,278,278,276
|
|
20250212,112000,783928268,277,277,277,276,14427
|
|
20250212,111900,779932000,277,277,277,276,3451
|
|
20250212,111800,778976074,277,278,278,277,17831
|
|
20250212,111700,774029357,277,277,277,277,24069
|
|
20250212,111600,767362244,278,278,278,277,9277
|
|
20250212,111500,764783263,278,278,278,278,105
|
|
20250212,111400,764754073,278,277,278,276,5646
|
|
20250212,111300,763190149,276,277,277,276,1933
|
|
20250212,111200,762655708,277,277,277,276,9291
|
|
20250212,111100,760089370,276,276,277,276,3272
|
|
20250212,111000,759185466,276,277,277,276,246
|
|
20250212,110900,759117398,277,278,278,277,26283
|
|
20250212,110800,751836704,278,278,279,278,13871
|
|
20250212,110700,747980556,278,278,278,278,5656
|
|
20250212,110600,746408188,278,278,279,278,12267
|
|
20250212,110500,742997952,278,279,279,278,10001
|
|
20250212,110400,740207674,279,279,279,279,5925
|
|
20250212,110300,738554599,278,279,279,278,26961
|
|
20250212,110200,731059440,279,278,279,278,10839
|
|
20250212,110100,728044496,278,278,278,278,2900
|
|
20250212,110000,727238296,278,278,278,278,1046
|
|
20250212,105900,726947508,278,278,278,278,480
|
|
20250212,105800,726814068,278,278,278,278,9003
|
|
20250212,105700,724311234,278,279,279,278,13331
|
|
20250212,105600,720604755,279,279,279,279,13000
|
|
20250212,105500,716977755,279,278,279,278,17207
|
|
20250212,105400,712194208,278,279,279,278,1025
|
|
20250212,105300,711909233,279,279,280,279,18194
|
|
20250212,105200,706832907,279,280,280,279,996
|
|
20250212,105100,706554892,280,279,280,279,5385
|
|
20250212,105000,705052447,279,280,280,279,9497
|
|
20250212,104900,702398516,280,280,280,280,42
|
|
20250212,104800,702386756,280,279,280,278,14951
|
|
20250212,104700,698216426,280,280,280,279,33732
|
|
20250212,104600,688804466,280,281,281,280,2941
|
|
20250212,104500,687980910,281,281,281,281,3
|
|
20250212,104400,687980067,281,280,281,280,1538
|
|
20250212,104300,687549378,280,281,281,280,1307
|
|
20250212,104200,687183223,281,281,281,281,384
|
|
20250212,104100,687075319,280,280,280,280,1
|
|
20250212,104000,687075039,280,280,280,280,3288
|
|
20250212,103900,686154399,280,281,281,280,1317
|
|
20250212,103800,685784935,281,280,281,280,12338
|
|
20250212,103700,682330294,281,281,281,281,973
|
|
20250212,103600,682056881,281,280,281,280,2158
|
|
20250212,103500,681451561,281,281,281,280,8185
|
|
20250212,103400,679152218,281,281,281,280,547
|
|
20250212,103300,678999011,281,281,281,281,3001
|
|
20250212,103200,678155730,280,280,280,280,6929
|
|
20250212,103100,676215610,280,280,280,280,7032
|
|
20250212,103000,674246650,279,279,279,279,9643
|
|
20250212,102900,671556253,279,279,279,279,3823
|
|
20250212,102800,670489636,280,280,280,280,1088
|
|
20250212,102700,670184996,280,279,280,279,5478
|
|
20250212,102600,668652656,279,280,280,279,1651
|
|
20250212,102500,668192018,280,279,280,279,929
|
|
20250212,102400,667932798,280,280,280,279,72
|
|
20250212,102300,667912666,279,280,280,279,24689
|
|
20250212,102200,661023835,280,280,280,280,19379
|
|
20250212,102100,655597715,279,280,280,279,519
|
|
20250212,102000,655452746,280,280,281,280,30196
|
|
20250212,101900,646997753,280,280,281,280,5173
|
|
20250212,101800,645549303,280,281,281,280,275
|
|
20250212,101700,645472188,281,281,281,280,6903
|
|
20250212,101600,643536433,282,282,282,282,2279
|
|
20250212,101500,642893755,282,282,282,282,20
|
|
20250212,101400,642888115,281,283,283,281,9590
|
|
20250212,101300,640184044,282,282,282,281,12108
|
|
20250212,101200,636769595,282,281,282,280,2989
|
|
20250212,101100,635929696,280,281,281,280,5851
|
|
20250212,101000,634287572,281,282,282,281,4551
|
|
20250212,100900,633008217,282,282,282,282,70
|
|
20250212,100800,632988477,282,282,283,281,7138
|
|
20250212,100700,630977055,282,282,282,282,10230
|
|
20250212,100600,628092195,282,282,282,282,5978
|
|
20250212,100500,626406399,282,280,282,280,6838
|
|
20250212,100400,624485338,281,281,281,281,6394
|
|
20250212,100300,622688624,281,281,281,281,1410
|
|
20250212,100200,622292414,281,281,281,280,5332
|
|
20250212,100100,620794323,281,281,281,280,5852
|
|
20250212,100000,619154979,281,280,281,280,17351
|
|
20250212,095900,614296672,281,280,281,280,2376
|
|
20250212,095800,613631391,280,281,281,280,32694
|
|
20250212,095700,604477069,281,281,281,280,2756
|
|
20250212,095600,603705387,280,280,281,280,32206
|
|
20250212,095500,594684037,280,281,281,280,2390
|
|
20250212,095400,594014812,281,281,281,280,3172
|
|
20250212,095300,593125480,281,281,281,281,6546
|
|
20250212,095200,591286054,280,281,281,280,4467
|
|
20250212,095100,590030828,281,281,281,280,8610
|
|
20250212,095000,587619083,281,282,282,280,18519
|
|
20250212,094900,582415233,281,281,282,281,49172
|
|
20250212,094800,568553842,281,282,282,281,22172
|
|
20250212,094700,562323076,282,283,283,282,10533
|
|
20250212,094600,559352756,283,282,283,282,2121
|
|
20250212,094500,558752529,283,283,284,282,5778
|
|
20250212,094400,557120399,283,282,283,282,23528
|
|
20250212,094300,550480487,282,282,282,281,9001
|
|
20250212,094200,547949564,282,282,282,281,8447
|
|
20250212,094100,545575682,282,282,282,281,22643
|
|
20250212,094000,539211180,282,282,282,281,8288
|
|
20250212,093900,536875691,282,283,284,282,8279
|
|
20250212,093800,534539711,283,283,285,283,11490
|
|
20250212,093700,531284787,285,285,285,284,2909
|
|
20250212,093600,530458103,285,283,286,282,23705
|
|
20250212,093500,523738764,283,285,285,282,33789
|
|
20250212,093400,514150949,286,285,286,284,35623
|
|
20250212,093300,503999504,284,283,285,283,40269
|
|
20250212,093200,492553211,284,282,284,282,47972
|
|
20250212,093100,478975447,283,282,283,282,2220
|
|
20250212,093000,478349152,282,282,282,281,13424
|
|
20250212,092900,474573087,282,281,282,280,19939
|
|
20250212,092800,468976226,281,282,282,281,3948
|
|
20250212,092700,467866527,282,282,282,280,11612
|
|
20250212,092600,464608239,282,282,282,281,12964
|
|
20250212,092500,460964462,282,282,282,281,26856
|
|
20250212,092400,453406958,282,282,282,282,3779
|
|
20250212,092300,452341280,282,281,282,280,24450
|
|
20250212,092200,445463970,281,281,281,280,26843
|
|
20250212,092100,437947254,281,281,281,279,5489
|
|
20250212,092000,436408536,281,281,281,278,86024
|
|
20250212,091900,412397264,281,282,282,280,70224
|
|
20250212,091800,392686607,282,283,283,282,31221
|
|
20250212,091700,383865957,283,283,284,283,20927
|
|
20250212,091600,377933025,283,284,285,283,93908
|
|
20250212,091500,351297711,285,286,286,284,59659
|
|
20250212,091400,334343078,286,285,286,285,18073
|
|
20250212,091300,329184249,286,286,286,284,34807
|
|
20250212,091200,319240689,286,285,286,284,36030
|
|
20250212,091100,308972787,285,284,285,284,80496
|
|
20250212,091000,286067468,284,285,285,284,2340
|
|
20250212,090900,285401844,284,284,286,284,31547
|
|
20250212,090800,276430865,284,285,285,283,119264
|
|
20250212,090700,242553360,285,285,286,285,49109
|
|
20250212,090600,228552255,286,286,287,284,133389
|
|
20250212,090500,190521837,287,288,288,286,40670
|
|
20250212,090400,178860471,287,289,290,287,149969
|
|
20250212,090300,135628579,290,290,291,287,188459
|
|
20250212,090200,81128275,289,283,290,283,73751
|
|
20250212,090100,59996079,283,282,286,282,109891
|
|
20250212,090000,28842337,282,283,283,281,102180
|