627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,192400,992369834,279,279,279,279,6053
|
|
20250213,192300,992369834,279,279,279,279,0
|
|
20250213,192200,992369834,279,279,279,279,0
|
|
20250213,192100,992369834,279,279,279,279,0
|
|
20250213,192000,992369834,279,279,279,279,0
|
|
20250213,191900,992369834,279,279,279,279,0
|
|
20250213,191800,992369834,279,279,279,279,0
|
|
20250213,191700,992369834,279,279,279,279,0
|
|
20250213,191600,992369834,279,279,279,279,0
|
|
20250213,191500,992369834,279,279,279,279,0
|
|
20250213,191400,992369834,279,279,279,279,0
|
|
20250213,191300,992369834,279,279,279,279,0
|
|
20250213,191200,992369834,279,279,279,279,0
|
|
20250213,191100,992369834,279,279,279,279,0
|
|
20250213,191000,992369834,279,279,279,279,0
|
|
20250213,190900,992369834,279,279,279,279,0
|
|
20250213,190800,992369834,279,279,279,279,0
|
|
20250213,190700,992369834,279,279,279,279,0
|
|
20250213,190600,992369834,279,279,279,279,0
|
|
20250213,190500,992369834,279,279,279,279,0
|
|
20250213,190400,992369834,279,279,279,279,0
|
|
20250213,190300,992369834,279,279,279,279,0
|
|
20250213,190200,992369834,279,279,279,279,0
|
|
20250213,190100,992369834,279,279,279,279,0
|
|
20250213,190000,992369834,279,279,279,279,0
|
|
20250213,185900,992369834,279,279,279,279,0
|
|
20250213,185800,992369834,279,279,279,279,0
|
|
20250213,185700,992369834,279,279,279,279,0
|
|
20250213,185600,992369834,279,279,279,279,0
|
|
20250213,185500,992369834,279,279,279,279,0
|
|
20250213,185400,992369834,279,279,279,279,6053
|
|
20250213,185300,992369834,279,279,279,279,0
|
|
20250213,185200,992369834,279,279,279,279,0
|
|
20250213,185100,992369834,279,279,279,279,0
|
|
20250213,185000,992369834,279,279,279,279,0
|
|
20250213,184900,992369834,279,279,279,279,0
|
|
20250213,184800,992369834,279,279,279,279,0
|
|
20250213,184700,992369834,279,279,279,279,0
|
|
20250213,184600,992369834,279,279,279,279,0
|
|
20250213,184500,992369834,279,279,279,279,0
|
|
20250213,184400,992369834,279,279,279,279,0
|
|
20250213,184300,992369834,279,279,279,279,0
|
|
20250213,184200,992369834,279,279,279,279,0
|
|
20250213,184100,992369834,279,279,279,279,0
|
|
20250213,184000,992369834,279,279,279,279,0
|
|
20250213,183900,992369834,279,279,279,279,0
|
|
20250213,183800,992369834,279,279,279,279,0
|
|
20250213,183700,992369834,279,279,279,279,0
|
|
20250213,183600,992369834,279,279,279,279,0
|
|
20250213,183500,992369834,279,279,279,279,0
|
|
20250213,183400,992369834,279,279,279,279,0
|
|
20250213,183300,992369834,279,279,279,279,0
|
|
20250213,183200,992369834,279,279,279,279,0
|
|
20250213,183100,992369834,279,279,279,279,0
|
|
20250213,183000,992369834,279,279,279,279,0
|
|
20250213,182900,992369834,279,279,279,279,0
|
|
20250213,182800,992369834,279,279,279,279,0
|
|
20250213,182700,992369834,279,279,279,279,0
|
|
20250213,182600,992369834,279,279,279,279,0
|
|
20250213,182500,992369834,279,279,279,279,0
|
|
20250213,182400,992369834,279,279,279,279,6053
|
|
20250213,182300,992369834,279,279,279,279,0
|
|
20250213,182200,992369834,279,279,279,279,0
|
|
20250213,182100,992369834,279,279,279,279,0
|
|
20250213,182000,992369834,279,279,279,279,0
|
|
20250213,181900,992369834,279,279,279,279,0
|
|
20250213,181800,992369834,279,279,279,279,0
|
|
20250213,181700,992369834,279,279,279,279,0
|
|
20250213,181600,992369834,279,279,279,279,0
|
|
20250213,181500,992369834,279,279,279,279,0
|
|
20250213,181400,992369834,279,279,279,279,0
|
|
20250213,181300,992369834,279,279,279,279,0
|
|
20250213,181200,992369834,279,279,279,279,0
|
|
20250213,181100,992369834,279,279,279,279,0
|
|
20250213,181000,992369834,279,279,279,279,0
|
|
20250213,180900,992369834,279,279,279,279,0
|
|
20250213,180800,992369834,279,279,279,279,0
|
|
20250213,180700,992369834,279,279,279,279,0
|
|
20250213,180600,992369834,279,279,279,279,0
|
|
20250213,180500,992369834,279,279,279,279,0
|
|
20250213,180400,992369834,279,279,279,279,0
|
|
20250213,180300,992369834,279,279,279,279,0
|
|
20250213,180200,992369834,279,279,279,279,0
|
|
20250213,180100,992369834,279,279,279,279,0
|
|
20250213,180000,992369834,279,279,279,279,0
|
|
20250213,175900,992369834,279,279,279,279,0
|
|
20250213,175800,992369834,279,279,279,279,0
|
|
20250213,175700,992369834,279,279,279,279,0
|
|
20250213,175600,992369834,279,279,279,279,0
|
|
20250213,175500,992369834,279,279,279,279,0
|
|
20250213,175400,992369834,279,279,279,279,6053
|
|
20250213,175300,992369834,279,279,279,279,0
|
|
20250213,175200,992369834,279,279,279,279,0
|
|
20250213,175100,992369834,279,279,279,279,0
|
|
20250213,175000,992369834,279,279,279,279,0
|
|
20250213,174900,992369834,279,279,279,279,0
|
|
20250213,174800,992369834,279,279,279,279,0
|
|
20250213,174700,992369834,279,279,279,279,0
|
|
20250213,174600,992369834,279,279,279,279,0
|
|
20250213,174500,992369834,279,279,279,279,0
|
|
20250213,174400,992369834,279,279,279,279,0
|
|
20250213,174300,992369834,279,279,279,279,0
|
|
20250213,174200,992369834,279,279,279,279,0
|
|
20250213,174100,992369834,279,279,279,279,0
|
|
20250213,174000,992369834,279,279,279,279,0
|
|
20250213,173900,992369834,279,279,279,279,0
|
|
20250213,173800,992369834,279,279,279,279,0
|
|
20250213,173700,992369834,279,279,279,279,0
|
|
20250213,173600,992369834,279,279,279,279,0
|
|
20250213,173500,992369834,279,279,279,279,0
|
|
20250213,173400,992369834,279,279,279,279,0
|
|
20250213,173300,992369834,279,279,279,279,0
|
|
20250213,173200,992369834,279,279,279,279,0
|
|
20250213,173100,992369834,279,279,279,279,0
|
|
20250213,173000,992369834,279,279,279,279,0
|
|
20250213,172900,992369834,279,279,279,279,0
|
|
20250213,172800,992369834,279,279,279,279,0
|
|
20250213,172700,992369834,279,279,279,279,0
|
|
20250213,172600,992369834,279,279,279,279,0
|
|
20250213,172500,992369834,279,279,279,279,0
|
|
20250213,172400,992369834,279,279,279,279,6053
|
|
20250213,172300,992369834,279,279,279,279,0
|
|
20250213,172200,992369834,279,279,279,279,0
|
|
20250213,172100,992369834,279,279,279,279,0
|
|
20250213,172000,992369834,279,279,279,279,0
|
|
20250213,171900,992369834,279,279,279,279,0
|
|
20250213,171800,992369834,279,279,279,279,0
|
|
20250213,171700,992369834,279,279,279,279,0
|
|
20250213,171600,992369834,279,279,279,279,0
|
|
20250213,171500,992369834,279,279,279,279,0
|
|
20250213,171400,992369834,279,279,279,279,0
|
|
20250213,171300,992369834,279,279,279,279,0
|
|
20250213,171200,992369834,279,279,279,279,0
|
|
20250213,171100,992369834,279,279,279,279,0
|
|
20250213,171000,992369834,279,279,279,279,0
|
|
20250213,170900,992369834,279,279,279,279,0
|
|
20250213,170800,992369834,279,279,279,279,0
|
|
20250213,170700,992369834,279,279,279,279,0
|
|
20250213,170600,992369834,279,279,279,279,0
|
|
20250213,170500,992369834,279,279,279,279,0
|
|
20250213,170400,992369834,279,279,279,279,0
|
|
20250213,170300,992369834,279,279,279,279,0
|
|
20250213,170200,992369834,279,279,279,279,0
|
|
20250213,170100,992369834,279,279,279,279,0
|
|
20250213,170000,992369834,279,279,279,279,0
|
|
20250213,165900,992369834,279,279,279,279,0
|
|
20250213,165800,992369834,279,279,279,279,0
|
|
20250213,165700,992369834,279,279,279,279,0
|
|
20250213,165600,992369834,279,279,279,279,0
|
|
20250213,165500,992369834,279,279,279,279,0
|
|
20250213,165400,992369834,279,279,279,279,6053
|
|
20250213,165300,992369834,279,279,279,279,0
|
|
20250213,165200,992369834,279,279,279,279,0
|
|
20250213,165100,992369834,279,279,279,279,0
|
|
20250213,165000,992369834,279,279,279,279,0
|
|
20250213,164900,992369834,279,279,279,279,0
|
|
20250213,164800,992369834,279,279,279,279,0
|
|
20250213,164700,992369834,279,279,279,279,0
|
|
20250213,164600,992369834,279,279,279,279,0
|
|
20250213,164500,992369834,279,279,279,279,0
|
|
20250213,164400,992369834,279,279,279,279,0
|
|
20250213,164300,992369834,279,279,279,279,0
|
|
20250213,164200,992369834,279,279,279,279,0
|
|
20250213,164100,992369834,279,279,279,279,0
|
|
20250213,164000,992369834,279,279,279,279,0
|
|
20250213,163900,992369834,279,279,279,279,0
|
|
20250213,163800,992369834,279,279,279,279,0
|
|
20250213,163700,992369834,279,279,279,279,0
|
|
20250213,163600,992369834,279,279,279,279,0
|
|
20250213,163500,992369834,279,279,279,279,0
|
|
20250213,163400,992369834,279,279,279,279,0
|
|
20250213,163300,992369834,279,279,279,279,0
|
|
20250213,163200,992369834,279,279,279,279,0
|
|
20250213,163100,992369834,279,279,279,279,0
|
|
20250213,163000,992369834,279,279,279,279,0
|
|
20250213,162900,992369834,279,279,279,279,0
|
|
20250213,162800,992369834,279,279,279,279,0
|
|
20250213,162700,992369834,279,279,279,279,0
|
|
20250213,162600,992369834,279,279,279,279,0
|
|
20250213,162500,992369834,279,279,279,279,0
|
|
20250213,162400,992369834,279,279,279,279,6053
|
|
20250213,162300,992369834,279,279,279,279,0
|
|
20250213,162200,992369834,279,279,279,279,0
|
|
20250213,162100,992369834,279,279,279,279,0
|
|
20250213,162000,992369834,279,279,279,279,0
|
|
20250213,161900,992369834,279,279,279,279,0
|
|
20250213,161800,992369834,279,279,279,279,0
|
|
20250213,161700,992369834,279,279,279,279,0
|
|
20250213,161600,992369834,279,279,279,279,0
|
|
20250213,161500,992369834,279,279,279,279,0
|
|
20250213,161400,992369834,279,279,279,279,0
|
|
20250213,161300,992369834,279,279,279,279,0
|
|
20250213,161200,992369834,279,279,279,279,0
|
|
20250213,161100,992369834,279,279,279,279,0
|
|
20250213,161000,992369834,279,279,279,279,0
|
|
20250213,160900,992369834,279,279,279,279,0
|
|
20250213,160800,992369834,279,279,279,279,0
|
|
20250213,160700,992369834,279,279,279,279,0
|
|
20250213,160600,992369834,279,279,279,279,0
|
|
20250213,160500,992369834,279,279,279,279,0
|
|
20250213,160400,992369834,279,279,279,279,0
|
|
20250213,160300,992369834,279,279,279,279,0
|
|
20250213,160200,992369834,279,279,279,279,0
|
|
20250213,160100,992369834,279,279,279,279,0
|
|
20250213,160000,992369834,279,279,279,279,0
|
|
20250213,155900,992369834,279,279,279,279,0
|
|
20250213,155800,992369834,279,279,279,279,0
|
|
20250213,155700,992369834,279,279,279,279,0
|
|
20250213,155600,992369834,279,279,279,279,0
|
|
20250213,155500,992369834,279,279,279,279,0
|
|
20250213,155400,992369834,279,279,279,279,6053
|
|
20250213,155300,992369834,279,279,279,279,0
|
|
20250213,155200,992369834,279,279,279,279,0
|
|
20250213,155100,992369834,279,279,279,279,0
|
|
20250213,155000,992369834,279,279,279,279,0
|
|
20250213,154900,992369834,279,279,279,279,0
|
|
20250213,154800,992369834,279,279,279,279,0
|
|
20250213,154700,992369834,279,279,279,279,0
|
|
20250213,154600,992369834,279,279,279,279,0
|
|
20250213,154500,992369834,279,279,279,279,0
|
|
20250213,154400,992369834,279,279,279,279,0
|
|
20250213,154300,992369834,279,279,279,279,0
|
|
20250213,154200,992369834,279,279,279,279,0
|
|
20250213,154100,992369834,279,279,279,279,0
|
|
20250213,154000,992369834,279,279,279,279,0
|
|
20250213,153900,992369834,279,279,279,279,0
|
|
20250213,153800,992369834,279,279,279,279,0
|
|
20250213,153700,992369834,279,279,279,279,0
|
|
20250213,153600,992369834,279,279,279,279,0
|
|
20250213,153500,992369834,279,279,279,279,0
|
|
20250213,153400,992369834,279,279,279,279,0
|
|
20250213,153300,992369834,279,279,279,279,0
|
|
20250213,153200,992369834,279,279,279,279,0
|
|
20250213,153100,992369834,279,279,279,279,0
|
|
20250213,153000,992369834,279,279,279,279,6053
|
|
20250213,152900,990681047,278,278,278,278,0
|
|
20250213,152800,990681047,278,278,278,278,0
|
|
20250213,152700,990681047,278,278,278,278,0
|
|
20250213,152600,990681047,278,278,278,278,0
|
|
20250213,152500,990681047,278,278,278,278,0
|
|
20250213,152400,990681047,278,278,278,278,0
|
|
20250213,152300,990681047,278,278,278,278,0
|
|
20250213,152200,990681047,278,278,278,278,0
|
|
20250213,152100,990681047,278,278,278,278,0
|
|
20250213,152000,990681047,278,278,278,278,0
|
|
20250213,151900,990681047,278,279,280,275,59311
|
|
20250213,151800,974215166,280,279,281,279,12669
|
|
20250213,151700,970669600,281,279,281,279,51554
|
|
20250213,151600,956229512,280,278,280,278,4258
|
|
20250213,151500,955040649,280,277,280,277,48857
|
|
20250213,151400,941414678,278,276,278,276,33588
|
|
20250213,151300,932105963,277,277,277,276,4271
|
|
20250213,151200,930923038,276,275,277,275,1591
|
|
20250213,151100,930483810,277,276,278,275,35791
|
|
20250213,151000,920584502,276,276,276,276,8991
|
|
20250213,150900,918102986,276,275,276,275,23891
|
|
20250213,150800,911532960,275,275,275,275,128
|
|
20250213,150700,911497760,275,275,275,274,1017
|
|
20250213,150600,911218101,274,274,274,274,6708
|
|
20250213,150500,909380109,275,275,275,275,1040
|
|
20250213,150400,909094109,275,275,275,275,5017
|
|
20250213,150300,907714434,275,275,275,275,300
|
|
20250213,150200,907631934,274,274,274,274,3
|
|
20250213,150100,907631112,275,275,275,275,1001
|
|
20250213,150000,907355837,275,275,275,275,2530
|
|
20250213,145900,906660087,275,275,275,275,88
|
|
20250213,145800,906635887,275,275,275,274,515
|
|
20250213,145700,906494267,274,274,275,274,1725
|
|
20250213,145600,906021616,274,275,275,274,11483
|
|
20250213,145500,902874273,275,275,275,274,2064
|
|
20250213,145400,902307177,275,275,275,275,98
|
|
20250213,145300,902280227,275,275,275,274,802
|
|
20250213,145200,902060377,275,275,275,275,44
|
|
20250213,145100,902048277,275,275,275,275,18
|
|
20250213,145000,902043327,274,274,274,274,3490
|
|
20250213,144900,901087067,274,274,275,274,25458
|
|
20250213,144800,894111475,274,274,274,274,1651
|
|
20250213,144700,893659101,274,274,274,274,40786
|
|
20250213,144600,882483737,274,275,275,274,5010
|
|
20250213,144500,881110987,275,275,275,275,850
|
|
20250213,144400,880877237,274,275,276,274,12181
|
|
20250213,144300,877529139,275,275,275,275,10300
|
|
20250213,144200,874696639,275,275,275,275,11
|
|
20250213,144100,874693614,275,275,275,274,122
|
|
20250213,144000,874660066,274,274,274,274,30
|
|
20250213,143900,874651846,275,274,275,274,32947
|
|
20250213,143800,865591422,275,274,275,274,555
|
|
20250213,143700,865438846,274,274,274,274,24
|
|
20250213,143600,865432270,275,275,275,274,384
|
|
20250213,143500,865326700,275,275,275,275,15300
|
|
20250213,143400,861119200,274,274,274,274,1
|
|
20250213,143300,861118926,275,274,275,274,612
|
|
20250213,143200,860951158,274,274,274,274,15560
|
|
20250213,143100,856687718,275,275,275,275,79
|
|
20250213,143000,856665993,275,275,275,274,2463
|
|
20250213,142900,855990111,275,274,275,274,9609
|
|
20250213,142800,853357071,275,276,276,275,6713
|
|
20250213,142700,851510992,275,275,275,275,16056
|
|
20250213,142600,847095592,275,275,275,275,670
|
|
20250213,142500,846911342,275,275,275,275,0
|
|
20250213,142400,846911342,275,275,275,275,4911
|
|
20250213,142300,845560817,276,275,276,275,516
|
|
20250213,142200,845418904,276,276,276,275,970
|
|
20250213,142100,845151202,275,275,275,275,7029
|
|
20250213,142000,843218227,275,276,276,275,633
|
|
20250213,141900,843044070,275,275,275,275,25247
|
|
20250213,141800,836101145,276,275,276,275,9104
|
|
20250213,141700,833597441,275,275,275,275,200
|
|
20250213,141600,833542441,275,275,276,275,12027
|
|
20250213,141500,830235006,275,276,276,275,7
|
|
20250213,141400,830233079,276,275,276,275,8078
|
|
20250213,141300,828011628,275,276,276,275,10920
|
|
20250213,141200,824997713,276,276,276,276,102
|
|
20250213,141100,824969561,275,275,275,275,5
|
|
20250213,141000,824968186,275,275,275,275,183
|
|
20250213,140900,824917861,276,275,276,275,1571
|
|
20250213,140800,824484267,276,276,276,276,1045
|
|
20250213,140700,824195847,276,276,276,276,2481
|
|
20250213,140600,823511091,276,276,276,276,17864
|
|
20250213,140500,818580627,276,276,276,276,12446
|
|
20250213,140400,815145531,276,276,276,276,1101
|
|
20250213,140300,814841655,276,276,276,276,2200
|
|
20250213,140200,814234455,276,276,276,276,0
|
|
20250213,140100,814234455,276,276,276,276,1000
|
|
20250213,140000,813958455,276,276,276,276,20
|
|
20250213,135900,813952935,276,275,276,275,2121
|
|
20250213,135800,813367640,276,275,276,275,2638
|
|
20250213,135700,812640152,276,276,276,276,4966
|
|
20250213,135600,811269536,275,275,275,275,0
|
|
20250213,135500,811269536,275,276,276,275,2782
|
|
20250213,135400,810504453,276,276,276,276,757
|
|
20250213,135300,810295521,275,276,276,275,29910
|
|
20250213,135200,802055791,276,276,276,276,100
|
|
20250213,135100,802028191,276,276,276,276,407
|
|
20250213,135000,801915859,276,275,276,275,449
|
|
20250213,134900,801792284,275,275,275,275,7925
|
|
20250213,134800,799612909,275,275,275,275,0
|
|
20250213,134700,799612909,275,276,276,275,2
|
|
20250213,134600,799612358,275,276,276,275,19736
|
|
20250213,134500,794168611,276,276,276,275,656
|
|
20250213,134400,793988207,276,276,276,276,2020
|
|
20250213,134300,793430687,275,276,276,275,4238
|
|
20250213,134200,792261599,276,276,276,276,0
|
|
20250213,134100,792261599,276,275,276,275,26
|
|
20250213,134000,792254424,276,276,276,276,11
|
|
20250213,133900,792251388,276,276,276,276,55
|
|
20250213,133800,792236208,276,276,276,276,1600
|
|
20250213,133700,791794608,276,276,276,276,971
|
|
20250213,133600,791526612,275,275,275,275,0
|
|
20250213,133500,791526612,275,275,275,275,1
|
|
20250213,133400,791526337,276,276,276,275,4152
|
|
20250213,133300,790384494,276,276,276,276,2000
|
|
20250213,133200,789832494,276,276,276,276,4
|
|
20250213,133100,789831390,276,276,276,276,131
|
|
20250213,133000,789795234,276,276,276,276,110
|
|
20250213,132900,789764874,276,275,276,275,87
|
|
20250213,132800,789740908,276,276,276,275,487
|
|
20250213,132700,789606506,276,275,276,275,10023
|
|
20250213,132600,786840161,275,276,276,275,1211
|
|
20250213,132500,786507131,275,276,276,275,13
|
|
20250213,132400,786503548,276,276,276,276,1
|
|
20250213,132300,786503272,276,276,276,276,4
|
|
20250213,132200,786502168,276,276,276,276,404
|
|
20250213,132100,786390664,276,276,276,276,2
|
|
20250213,132000,786390112,275,276,276,275,1243
|
|
20250213,131900,786047045,276,276,276,276,1
|
|
20250213,131800,786046769,276,276,276,276,1078
|
|
20250213,131700,785749241,276,276,276,275,12475
|
|
20250213,131600,782318101,275,275,275,275,1664
|
|
20250213,131500,781860501,276,275,276,275,102
|
|
20250213,131400,781832351,276,276,276,275,6259
|
|
20250213,131300,780111090,276,276,276,275,1676
|
|
20250213,131200,779649514,275,276,277,275,1020
|
|
20250213,131100,779367997,276,276,276,275,1323
|
|
20250213,131000,779002850,276,277,277,276,5
|
|
20250213,130900,779001467,277,276,277,276,4034
|
|
20250213,130800,777888082,275,275,275,275,2089
|
|
20250213,130700,777313607,276,277,277,276,39327
|
|
20250213,130600,766456338,277,277,277,276,1166
|
|
20250213,130500,766133412,277,277,277,276,5737
|
|
20250213,130400,764549934,277,278,278,276,61446
|
|
20250213,130300,747589332,278,278,278,277,8262
|
|
20250213,130200,745300409,278,278,278,278,295
|
|
20250213,130100,745218399,278,278,278,278,40
|
|
20250213,130000,745207279,278,278,278,277,9206
|
|
20250213,125900,742656011,278,277,278,277,8132
|
|
20250213,125800,740403315,278,278,278,278,471
|
|
20250213,125700,740272377,278,278,278,277,5883
|
|
20250213,125600,738637403,278,278,278,278,245
|
|
20250213,125500,738569293,278,277,278,277,33751
|
|
20250213,125400,729217675,277,277,277,276,1646
|
|
20250213,125300,728762964,277,277,277,277,22884
|
|
20250213,125200,722424096,277,277,277,277,132
|
|
20250213,125100,722387532,277,276,277,276,1158
|
|
20250213,125000,722067787,277,277,277,277,4
|
|
20250213,124900,722066679,277,277,277,276,818
|
|
20250213,124800,721840293,277,276,277,276,1057
|
|
20250213,124700,721548522,277,276,277,276,322
|
|
20250213,124600,721459627,277,277,277,276,1845
|
|
20250213,124500,720950381,277,277,277,276,487
|
|
20250213,124400,720815959,277,277,277,276,51
|
|
20250213,124300,720801855,277,277,277,277,255
|
|
20250213,124200,720731220,277,277,277,277,0
|
|
20250213,124100,720731220,277,277,277,277,83
|
|
20250213,124000,720708229,277,277,277,276,210
|
|
20250213,123900,720650079,277,277,277,277,181
|
|
20250213,123800,720599942,277,276,277,276,9262
|
|
20250213,123700,718042603,276,276,276,275,56
|
|
20250213,123600,718027158,276,276,276,275,356
|
|
20250213,123500,717929175,276,276,276,276,150
|
|
20250213,123400,717887775,276,276,277,276,213
|
|
20250213,123300,717828986,277,277,277,277,11
|
|
20250213,123200,717825939,276,277,277,276,152
|
|
20250213,123100,717783978,277,277,277,277,100
|
|
20250213,123000,717756278,277,277,277,277,0
|
|
20250213,122900,717756278,277,277,277,277,13
|
|
20250213,122800,717752677,277,277,277,277,50
|
|
20250213,122700,717738827,277,276,277,276,10044
|
|
20250213,122600,714966647,277,276,277,276,3623
|
|
20250213,122500,713966358,275,275,275,275,1600
|
|
20250213,122400,713526358,276,275,276,275,12293
|
|
20250213,122300,710137483,275,276,276,275,4008
|
|
20250213,122200,709035275,276,276,277,276,1302
|
|
20250213,122100,708675913,276,276,276,276,1208
|
|
20250213,122000,708342505,276,276,276,276,1167
|
|
20250213,121900,708020413,276,276,276,276,11616
|
|
20250213,121800,704814397,276,277,277,276,5471
|
|
20250213,121700,703300401,277,276,277,276,8372
|
|
20250213,121600,700988723,276,276,276,276,3
|
|
20250213,121500,700987895,276,276,276,276,163
|
|
20250213,121400,700942907,277,277,277,277,0
|
|
20250213,121300,700942907,277,276,277,276,10300
|
|
20250213,121200,698090285,276,276,276,276,2
|
|
20250213,121100,698089733,276,276,276,276,100
|
|
20250213,121000,698062133,276,276,276,275,53
|
|
20250213,120900,698047531,276,276,277,276,111
|
|
20250213,120800,698016894,277,276,277,275,431
|
|
20250213,120700,697898209,276,276,276,276,810
|
|
20250213,120600,697674649,276,277,277,276,3036
|
|
20250213,120500,696836637,277,277,277,277,0
|
|
20250213,120400,696836637,277,277,277,277,306
|
|
20250213,120300,696751875,277,277,277,277,0
|
|
20250213,120200,696751875,277,277,277,277,0
|
|
20250213,120100,696751875,277,276,277,275,21384
|
|
20250213,120000,690849948,276,276,276,276,3848
|
|
20250213,115900,689787900,276,276,276,276,1100
|
|
20250213,115800,689484300,276,276,276,276,512
|
|
20250213,115700,689342988,276,276,276,276,12
|
|
20250213,115600,689339676,275,275,276,275,785
|
|
20250213,115500,689123301,275,276,276,275,4702
|
|
20250213,115400,687830049,275,276,276,275,33
|
|
20250213,115300,687820964,277,276,277,276,18114
|
|
20250213,115200,682821499,276,276,276,276,370
|
|
20250213,115100,682719379,276,276,276,276,1200
|
|
20250213,115000,682388179,276,275,276,275,9632
|
|
20250213,114900,679737173,275,275,275,275,3102
|
|
20250213,114800,678884123,275,275,275,275,3047
|
|
20250213,114700,678046198,275,276,276,274,4950
|
|
20250213,114600,676685009,275,275,275,275,15000
|
|
20250213,114500,672560009,275,275,275,275,467
|
|
20250213,114400,672431584,275,275,275,275,1333
|
|
20250213,114300,672065009,276,276,276,275,842
|
|
20250213,114200,671833357,276,276,276,276,3614
|
|
20250213,114100,670835893,276,276,276,276,3591
|
|
20250213,114000,669844777,276,276,276,276,4440
|
|
20250213,113900,668619337,276,276,276,276,258
|
|
20250213,113800,668548129,276,276,276,276,1
|
|
20250213,113700,668547853,276,276,276,276,117
|
|
20250213,113600,668515561,275,276,276,275,1393
|
|
20250213,113500,668131599,276,276,276,275,18307
|
|
20250213,113400,663079318,276,276,276,276,274
|
|
20250213,113300,663003694,276,276,276,275,1053
|
|
20250213,113200,662713116,276,276,276,276,3387
|
|
20250213,113100,661778304,276,274,276,274,18494
|
|
20250213,113000,656694834,275,275,275,274,766
|
|
20250213,112900,656484884,275,276,276,273,83442
|
|
20250213,112800,633577524,276,276,276,276,5005
|
|
20250213,112700,632196144,276,276,276,275,1023
|
|
20250213,112600,631913798,276,276,276,276,311
|
|
20250213,112500,631827962,276,276,276,276,630
|
|
20250213,112400,631654082,276,277,277,276,388
|
|
20250213,112300,631546943,277,277,277,277,34
|
|
20250213,112200,631537525,277,276,277,276,8047
|
|
20250213,112100,629316540,277,276,277,276,22867
|
|
20250213,112000,623001381,277,277,277,277,3
|
|
20250213,111900,623000550,277,276,277,276,1541
|
|
20250213,111800,622575193,277,276,277,276,7600
|
|
20250213,111700,620472183,277,276,277,276,2341
|
|
20250213,111600,619826056,276,276,277,276,1297
|
|
20250213,111500,619468083,276,277,277,276,23023
|
|
20250213,111400,613107735,277,277,277,277,108
|
|
20250213,111300,613077819,277,277,277,276,109
|
|
20250213,111200,613047627,277,277,277,276,1214
|
|
20250213,111100,612712199,277,278,278,277,1863
|
|
20250213,111000,612195916,278,278,278,277,667
|
|
20250213,110900,612010997,278,277,278,277,10705
|
|
20250213,110800,609045452,277,278,278,277,13405
|
|
20250213,110700,605332201,278,278,278,277,340
|
|
20250213,110600,605237682,278,278,278,277,3775
|
|
20250213,110500,604190632,278,278,278,278,591
|
|
20250213,110400,604026334,278,278,278,277,283
|
|
20250213,110300,603947700,278,278,278,278,603
|
|
20250213,110200,603780066,278,278,278,278,223
|
|
20250213,110100,603718072,278,277,278,277,4755
|
|
20250213,110000,602396415,278,278,278,278,298
|
|
20250213,105900,602313571,278,277,278,276,32749
|
|
20250213,105800,593246398,277,277,277,276,7337
|
|
20250213,105700,591221051,277,277,277,276,441
|
|
20250213,105600,591098952,277,277,277,276,2596
|
|
20250213,105500,590382275,277,277,277,276,244
|
|
20250213,105400,590314815,277,277,277,277,133
|
|
20250213,105300,590277974,277,277,277,275,3386
|
|
20250213,105200,589344691,277,277,277,276,5042
|
|
20250213,105100,587953059,277,277,277,276,9730
|
|
20250213,105000,585267449,277,277,277,276,4401
|
|
20250213,104900,584052627,277,277,277,277,133
|
|
20250213,104800,584015786,277,277,277,276,5732
|
|
20250213,104700,582433621,277,276,277,276,3470
|
|
20250213,104600,581472800,277,277,277,277,800
|
|
20250213,104500,581251200,277,277,277,277,156
|
|
20250213,104400,581207988,276,277,277,276,5093
|
|
20250213,104300,579802251,277,275,277,275,17093
|
|
20250213,104200,575084609,275,277,277,275,24222
|
|
20250213,104100,568417428,277,277,277,276,1333
|
|
20250213,104000,568049379,277,276,277,276,10815
|
|
20250213,103900,565062951,277,277,277,277,1325
|
|
20250213,103800,564695926,277,276,277,276,2589
|
|
20250213,103700,563980952,277,277,277,277,713
|
|
20250213,103600,563783451,276,278,278,276,9660
|
|
20250213,103500,561116345,278,278,278,278,5118
|
|
20250213,103400,559693541,278,278,278,277,8834
|
|
20250213,103300,557246177,277,278,278,277,9105
|
|
20250213,103200,554722738,278,277,278,276,22930
|
|
20250213,103100,548383293,277,276,277,276,3933
|
|
20250213,103000,547297737,277,277,277,277,1412
|
|
20250213,102900,546906613,277,277,277,277,2
|
|
20250213,102800,546906059,277,277,277,276,2444
|
|
20250213,102700,546230942,277,276,277,276,6876
|
|
20250213,102600,544332996,277,276,277,276,9637
|
|
20250213,102500,541673064,277,276,277,276,1163
|
|
20250213,102400,541351913,277,277,277,276,7551
|
|
20250213,102300,539267672,277,277,277,276,5241
|
|
20250213,102200,537817015,277,276,277,276,80
|
|
20250213,102100,537794874,277,277,277,276,96
|
|
20250213,102000,537768314,277,277,277,276,487
|
|
20250213,101900,537633861,276,277,277,276,5058
|
|
20250213,101800,536237840,277,277,277,276,5535
|
|
20250213,101700,534708166,277,278,278,277,4668
|
|
20250213,101600,533415116,278,277,278,277,5172
|
|
20250213,101500,531981859,277,277,277,277,101
|
|
20250213,101400,531953882,276,278,278,276,54051
|
|
20250213,101300,516985435,278,277,278,277,4463
|
|
20250213,101200,515748295,278,279,279,278,4681
|
|
20250213,101100,514446474,279,278,279,278,2208
|
|
20250213,101000,513832633,279,279,279,279,120
|
|
20250213,100900,513799153,279,279,279,278,6886
|
|
20250213,100800,511884711,279,279,279,278,2719
|
|
20250213,100700,511127901,279,278,279,278,4073
|
|
20250213,100600,509992067,279,279,279,279,6229
|
|
20250213,100500,508254176,279,279,279,278,1079
|
|
20250213,100400,507953635,279,279,279,278,4253
|
|
20250213,100300,506769048,279,279,279,278,4561
|
|
20250213,100200,505498361,279,279,279,278,9876
|
|
20250213,100100,502747054,278,280,280,278,41370
|
|
20250213,100000,491245254,280,280,280,278,3115
|
|
20250213,095900,490375830,280,280,280,279,26883
|
|
20250213,095800,482865319,280,279,280,279,20040
|
|
20250213,095700,477273853,279,280,280,279,14294
|
|
20250213,095600,473283637,280,281,281,279,61809
|
|
20250213,095500,456014511,281,283,283,279,113019
|
|
20250213,095400,424342345,281,283,283,281,24644
|
|
20250213,095300,417391588,281,280,284,280,57748
|
|
20250213,095200,401077341,280,279,280,279,8646
|
|
20250213,095100,398665073,279,279,279,279,3577
|
|
20250213,095000,397667090,280,281,281,279,1347
|
|
20250213,094900,397288861,281,280,281,279,31054
|
|
20250213,094800,388600969,280,281,281,278,20682
|
|
20250213,094700,382820922,281,280,283,279,130942
|
|
20250213,094600,345986358,280,281,281,279,30882
|
|
20250213,094500,337348746,281,281,282,280,42253
|
|
20250213,094400,325472582,281,283,283,280,53743
|
|
20250213,094300,310360907,283,282,283,281,55023
|
|
20250213,094200,294857679,281,279,281,279,51580
|
|
20250213,094100,280399396,279,279,279,278,113366
|
|
20250213,094000,248770301,278,278,278,278,4623
|
|
20250213,093900,247485107,279,277,279,277,56246
|
|
20250213,093800,231869943,277,277,277,276,1059
|
|
20250213,093700,231576660,277,276,277,276,26400
|
|
20250213,093600,224290197,276,275,276,275,21641
|
|
20250213,093500,218338705,275,275,276,275,18179
|
|
20250213,093400,213339470,276,276,276,276,60
|
|
20250213,093300,213322910,276,275,276,274,5779
|
|
20250213,093200,211736416,275,276,276,275,41774
|
|
20250213,093100,200245422,276,276,276,276,201
|
|
20250213,093000,200189946,276,276,276,276,1369
|
|
20250213,092900,199812102,276,274,276,274,42736
|
|
20250213,092800,188075510,274,274,275,273,33299
|
|
20250213,092700,178981124,274,274,275,274,18678
|
|
20250213,092600,173862334,275,274,275,274,9080
|
|
20250213,092500,171365875,274,275,275,274,16553
|
|
20250213,092400,166830222,275,275,275,274,9564
|
|
20250213,092300,164207122,275,275,275,273,7183
|
|
20250213,092200,162237987,274,274,275,274,1740
|
|
20250213,092100,161761018,275,274,275,273,77459
|
|
20250213,092000,140544273,274,275,275,274,6469
|
|
20250213,091900,138769606,275,274,276,274,11689
|
|
20250213,091800,135561494,273,275,275,273,25392
|
|
20250213,091700,128615266,275,276,276,275,13140
|
|
20250213,091600,124998459,277,278,278,277,27501
|
|
20250213,091500,117377923,278,278,278,277,1620
|
|
20250213,091400,116927878,277,278,279,277,17015
|
|
20250213,091300,112188648,278,278,278,278,9465
|
|
20250213,091200,109557378,278,278,278,278,6952
|
|
20250213,091100,107624722,278,276,279,276,20056
|
|
20250213,091000,102056259,276,275,276,275,13898
|
|
20250213,090900,98226501,276,276,276,275,10363
|
|
20250213,090800,95375672,276,278,278,276,17253
|
|
20250213,090700,90607674,278,277,278,277,10143
|
|
20250213,090600,87797726,275,276,277,275,2517
|
|
20250213,090500,87103743,277,273,277,273,89858
|
|
20250213,090400,62460634,273,273,273,272,26131
|
|
20250213,090300,55340260,273,274,274,273,21923
|
|
20250213,090200,49347188,274,276,276,272,133670
|
|
20250213,090100,12770799,276,280,280,276,31914
|
|
20250213,090000,3944716,280,278,280,278,14179
|