758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,213500,345245561,784,784,784,784,7254
|
|
20250211,213400,345245561,784,784,784,784,0
|
|
20250211,213300,345245561,784,784,784,784,0
|
|
20250211,213200,345245561,784,784,784,784,0
|
|
20250211,213100,345245561,784,784,784,784,0
|
|
20250211,213000,345245561,784,784,784,784,0
|
|
20250211,212900,345245561,784,784,784,784,0
|
|
20250211,212800,345245561,784,784,784,784,0
|
|
20250211,212700,345245561,784,784,784,784,0
|
|
20250211,212600,345245561,784,784,784,784,0
|
|
20250211,212500,345245561,784,784,784,784,0
|
|
20250211,212400,345245561,784,784,784,784,0
|
|
20250211,212300,345245561,784,784,784,784,0
|
|
20250211,212200,345245561,784,784,784,784,0
|
|
20250211,212100,345245561,784,784,784,784,0
|
|
20250211,212000,345245561,784,784,784,784,0
|
|
20250211,211900,345245561,784,784,784,784,0
|
|
20250211,211800,345245561,784,784,784,784,0
|
|
20250211,211700,345245561,784,784,784,784,0
|
|
20250211,211600,345245561,784,784,784,784,0
|
|
20250211,211500,345245561,784,784,784,784,0
|
|
20250211,211400,345245561,784,784,784,784,0
|
|
20250211,211300,345245561,784,784,784,784,0
|
|
20250211,211200,345245561,784,784,784,784,0
|
|
20250211,211100,345245561,784,784,784,784,0
|
|
20250211,211000,345245561,784,784,784,784,0
|
|
20250211,210900,345245561,784,784,784,784,0
|
|
20250211,210800,345245561,784,784,784,784,0
|
|
20250211,210700,345245561,784,784,784,784,0
|
|
20250211,210600,345245561,784,784,784,784,0
|
|
20250211,210500,345245561,784,784,784,784,7254
|
|
20250211,210400,345245561,784,784,784,784,0
|
|
20250211,210300,345245561,784,784,784,784,0
|
|
20250211,210200,345245561,784,784,784,784,0
|
|
20250211,210100,345245561,784,784,784,784,0
|
|
20250211,210000,345245561,784,784,784,784,0
|
|
20250211,205900,345245561,784,784,784,784,0
|
|
20250211,205800,345245561,784,784,784,784,0
|
|
20250211,205700,345245561,784,784,784,784,0
|
|
20250211,205600,345245561,784,784,784,784,0
|
|
20250211,205500,345245561,784,784,784,784,0
|
|
20250211,205400,345245561,784,784,784,784,0
|
|
20250211,205300,345245561,784,784,784,784,0
|
|
20250211,205200,345245561,784,784,784,784,0
|
|
20250211,205100,345245561,784,784,784,784,0
|
|
20250211,205000,345245561,784,784,784,784,0
|
|
20250211,204900,345245561,784,784,784,784,0
|
|
20250211,204800,345245561,784,784,784,784,0
|
|
20250211,204700,345245561,784,784,784,784,0
|
|
20250211,204600,345245561,784,784,784,784,0
|
|
20250211,204500,345245561,784,784,784,784,0
|
|
20250211,204400,345245561,784,784,784,784,0
|
|
20250211,204300,345245561,784,784,784,784,0
|
|
20250211,204200,345245561,784,784,784,784,0
|
|
20250211,204100,345245561,784,784,784,784,0
|
|
20250211,204000,345245561,784,784,784,784,0
|
|
20250211,203900,345245561,784,784,784,784,0
|
|
20250211,203800,345245561,784,784,784,784,0
|
|
20250211,203700,345245561,784,784,784,784,0
|
|
20250211,203600,345245561,784,784,784,784,0
|
|
20250211,203500,345245561,784,784,784,784,7254
|
|
20250211,203400,345245561,784,784,784,784,0
|
|
20250211,203300,345245561,784,784,784,784,0
|
|
20250211,203200,345245561,784,784,784,784,0
|
|
20250211,203100,345245561,784,784,784,784,0
|
|
20250211,203000,345245561,784,784,784,784,0
|
|
20250211,202900,345245561,784,784,784,784,0
|
|
20250211,202800,345245561,784,784,784,784,0
|
|
20250211,202700,345245561,784,784,784,784,0
|
|
20250211,202600,345245561,784,784,784,784,0
|
|
20250211,202500,345245561,784,784,784,784,0
|
|
20250211,202400,345245561,784,784,784,784,0
|
|
20250211,202300,345245561,784,784,784,784,0
|
|
20250211,202200,345245561,784,784,784,784,0
|
|
20250211,202100,345245561,784,784,784,784,0
|
|
20250211,202000,345245561,784,784,784,784,0
|
|
20250211,201900,345245561,784,784,784,784,0
|
|
20250211,201800,345245561,784,784,784,784,0
|
|
20250211,201700,345245561,784,784,784,784,0
|
|
20250211,201600,345245561,784,784,784,784,0
|
|
20250211,201500,345245561,784,784,784,784,0
|
|
20250211,201400,345245561,784,784,784,784,0
|
|
20250211,201300,345245561,784,784,784,784,0
|
|
20250211,201200,345245561,784,784,784,784,0
|
|
20250211,201100,345245561,784,784,784,784,0
|
|
20250211,201000,345245561,784,784,784,784,0
|
|
20250211,200900,345245561,784,784,784,784,0
|
|
20250211,200800,345245561,784,784,784,784,0
|
|
20250211,200700,345245561,784,784,784,784,0
|
|
20250211,200600,345245561,784,784,784,784,0
|
|
20250211,200500,345245561,784,784,784,784,7254
|
|
20250211,200400,345245561,784,784,784,784,0
|
|
20250211,200300,345245561,784,784,784,784,0
|
|
20250211,200200,345245561,784,784,784,784,0
|
|
20250211,200100,345245561,784,784,784,784,0
|
|
20250211,200000,345245561,784,784,784,784,0
|
|
20250211,195900,345245561,784,784,784,784,0
|
|
20250211,195800,345245561,784,784,784,784,0
|
|
20250211,195700,345245561,784,784,784,784,0
|
|
20250211,195600,345245561,784,784,784,784,0
|
|
20250211,195500,345245561,784,784,784,784,0
|
|
20250211,195400,345245561,784,784,784,784,0
|
|
20250211,195300,345245561,784,784,784,784,0
|
|
20250211,195200,345245561,784,784,784,784,0
|
|
20250211,195100,345245561,784,784,784,784,0
|
|
20250211,195000,345245561,784,784,784,784,0
|
|
20250211,194900,345245561,784,784,784,784,0
|
|
20250211,194800,345245561,784,784,784,784,0
|
|
20250211,194700,345245561,784,784,784,784,0
|
|
20250211,194600,345245561,784,784,784,784,0
|
|
20250211,194500,345245561,784,784,784,784,0
|
|
20250211,194400,345245561,784,784,784,784,0
|
|
20250211,194300,345245561,784,784,784,784,0
|
|
20250211,194200,345245561,784,784,784,784,0
|
|
20250211,194100,345245561,784,784,784,784,0
|
|
20250211,194000,345245561,784,784,784,784,0
|
|
20250211,193900,345245561,784,784,784,784,0
|
|
20250211,193800,345245561,784,784,784,784,0
|
|
20250211,193700,345245561,784,784,784,784,0
|
|
20250211,193600,345245561,784,784,784,784,0
|
|
20250211,193500,345245561,784,784,784,784,7254
|
|
20250211,193400,345245561,784,784,784,784,0
|
|
20250211,193300,345245561,784,784,784,784,0
|
|
20250211,193200,345245561,784,784,784,784,0
|
|
20250211,193100,345245561,784,784,784,784,0
|
|
20250211,193000,345245561,784,784,784,784,0
|
|
20250211,192900,345245561,784,784,784,784,0
|
|
20250211,192800,345245561,784,784,784,784,0
|
|
20250211,192700,345245561,784,784,784,784,0
|
|
20250211,192600,345245561,784,784,784,784,0
|
|
20250211,192500,345245561,784,784,784,784,0
|
|
20250211,192400,345245561,784,784,784,784,0
|
|
20250211,192300,345245561,784,784,784,784,0
|
|
20250211,192200,345245561,784,784,784,784,0
|
|
20250211,192100,345245561,784,784,784,784,0
|
|
20250211,192000,345245561,784,784,784,784,0
|
|
20250211,191900,345245561,784,784,784,784,0
|
|
20250211,191800,345245561,784,784,784,784,0
|
|
20250211,191700,345245561,784,784,784,784,0
|
|
20250211,191600,345245561,784,784,784,784,0
|
|
20250211,191500,345245561,784,784,784,784,0
|
|
20250211,191400,345245561,784,784,784,784,0
|
|
20250211,191300,345245561,784,784,784,784,0
|
|
20250211,191200,345245561,784,784,784,784,0
|
|
20250211,191100,345245561,784,784,784,784,0
|
|
20250211,191000,345245561,784,784,784,784,0
|
|
20250211,190900,345245561,784,784,784,784,0
|
|
20250211,190800,345245561,784,784,784,784,0
|
|
20250211,190700,345245561,784,784,784,784,0
|
|
20250211,190600,345245561,784,784,784,784,0
|
|
20250211,190500,345245561,784,784,784,784,7254
|
|
20250211,190400,345245561,784,784,784,784,0
|
|
20250211,190300,345245561,784,784,784,784,0
|
|
20250211,190200,345245561,784,784,784,784,0
|
|
20250211,190100,345245561,784,784,784,784,0
|
|
20250211,190000,345245561,784,784,784,784,0
|
|
20250211,185900,345245561,784,784,784,784,0
|
|
20250211,185800,345245561,784,784,784,784,0
|
|
20250211,185700,345245561,784,784,784,784,0
|
|
20250211,185600,345245561,784,784,784,784,0
|
|
20250211,185500,345245561,784,784,784,784,0
|
|
20250211,185400,345245561,784,784,784,784,0
|
|
20250211,185300,345245561,784,784,784,784,0
|
|
20250211,185200,345245561,784,784,784,784,0
|
|
20250211,185100,345245561,784,784,784,784,0
|
|
20250211,185000,345245561,784,784,784,784,0
|
|
20250211,184900,345245561,784,784,784,784,0
|
|
20250211,184800,345245561,784,784,784,784,0
|
|
20250211,184700,345245561,784,784,784,784,0
|
|
20250211,184600,345245561,784,784,784,784,0
|
|
20250211,184500,345245561,784,784,784,784,0
|
|
20250211,184400,345245561,784,784,784,784,0
|
|
20250211,184300,345245561,784,784,784,784,0
|
|
20250211,184200,345245561,784,784,784,784,0
|
|
20250211,184100,345245561,784,784,784,784,0
|
|
20250211,184000,345245561,784,784,784,784,0
|
|
20250211,183900,345245561,784,784,784,784,0
|
|
20250211,183800,345245561,784,784,784,784,0
|
|
20250211,183700,345245561,784,784,784,784,0
|
|
20250211,183600,345245561,784,784,784,784,0
|
|
20250211,183500,345245561,784,784,784,784,7254
|
|
20250211,183400,345245561,784,784,784,784,0
|
|
20250211,183300,345245561,784,784,784,784,0
|
|
20250211,183200,345245561,784,784,784,784,0
|
|
20250211,183100,345245561,784,784,784,784,0
|
|
20250211,183000,345245561,784,784,784,784,0
|
|
20250211,182900,345245561,784,784,784,784,0
|
|
20250211,182800,345245561,784,784,784,784,0
|
|
20250211,182700,345245561,784,784,784,784,0
|
|
20250211,182600,345245561,784,784,784,784,0
|
|
20250211,182500,345245561,784,784,784,784,0
|
|
20250211,182400,345245561,784,784,784,784,0
|
|
20250211,182300,345245561,784,784,784,784,0
|
|
20250211,182200,345245561,784,784,784,784,0
|
|
20250211,182100,345245561,784,784,784,784,0
|
|
20250211,182000,345245561,784,784,784,784,0
|
|
20250211,181900,345245561,784,784,784,784,0
|
|
20250211,181800,345245561,784,784,784,784,0
|
|
20250211,181700,345245561,784,784,784,784,0
|
|
20250211,181600,345245561,784,784,784,784,0
|
|
20250211,181500,345245561,784,784,784,784,0
|
|
20250211,181400,345245561,784,784,784,784,0
|
|
20250211,181300,345245561,784,784,784,784,0
|
|
20250211,181200,345245561,784,784,784,784,0
|
|
20250211,181100,345245561,784,784,784,784,0
|
|
20250211,181000,345245561,784,784,784,784,0
|
|
20250211,180900,345245561,784,784,784,784,0
|
|
20250211,180800,345245561,784,784,784,784,0
|
|
20250211,180700,345245561,784,784,784,784,0
|
|
20250211,180600,345245561,784,784,784,784,0
|
|
20250211,180500,345245561,784,784,784,784,7254
|
|
20250211,180400,345245561,784,784,784,784,0
|
|
20250211,180300,345245561,784,784,784,784,0
|
|
20250211,180200,345245561,784,784,784,784,0
|
|
20250211,180100,345245561,784,784,784,784,0
|
|
20250211,180000,345245561,784,784,784,784,0
|
|
20250211,175900,345245561,784,784,784,784,0
|
|
20250211,175800,345245561,784,784,784,784,0
|
|
20250211,175700,345245561,784,784,784,784,0
|
|
20250211,175600,345245561,784,784,784,784,0
|
|
20250211,175500,345245561,784,784,784,784,0
|
|
20250211,175400,345245561,784,784,784,784,0
|
|
20250211,175300,345245561,784,784,784,784,0
|
|
20250211,175200,345245561,784,784,784,784,0
|
|
20250211,175100,345245561,784,784,784,784,0
|
|
20250211,175000,345245561,784,784,784,784,0
|
|
20250211,174900,345245561,784,784,784,784,0
|
|
20250211,174800,345245561,784,784,784,784,0
|
|
20250211,174700,345245561,784,784,784,784,0
|
|
20250211,174600,345245561,784,784,784,784,0
|
|
20250211,174500,345245561,784,784,784,784,0
|
|
20250211,174400,345245561,784,784,784,784,0
|
|
20250211,174300,345245561,784,784,784,784,0
|
|
20250211,174200,345245561,784,784,784,784,0
|
|
20250211,174100,345245561,784,784,784,784,0
|
|
20250211,174000,345245561,784,784,784,784,0
|
|
20250211,173900,345245561,784,784,784,784,0
|
|
20250211,173800,345245561,784,784,784,784,0
|
|
20250211,173700,345245561,784,784,784,784,0
|
|
20250211,173600,345245561,784,784,784,784,0
|
|
20250211,173500,345245561,784,784,784,784,7254
|
|
20250211,173400,345245561,784,784,784,784,0
|
|
20250211,173300,345245561,784,784,784,784,0
|
|
20250211,173200,345245561,784,784,784,784,0
|
|
20250211,173100,345245561,784,784,784,784,0
|
|
20250211,173000,345245561,784,784,784,784,0
|
|
20250211,172900,345245561,784,784,784,784,0
|
|
20250211,172800,345245561,784,784,784,784,0
|
|
20250211,172700,345245561,784,784,784,784,0
|
|
20250211,172600,345245561,784,784,784,784,0
|
|
20250211,172500,345245561,784,784,784,784,0
|
|
20250211,172400,345245561,784,784,784,784,0
|
|
20250211,172300,345245561,784,784,784,784,0
|
|
20250211,172200,345245561,784,784,784,784,0
|
|
20250211,172100,345245561,784,784,784,784,0
|
|
20250211,172000,345245561,784,784,784,784,0
|
|
20250211,171900,345245561,784,784,784,784,0
|
|
20250211,171800,345245561,784,784,784,784,0
|
|
20250211,171700,345245561,784,784,784,784,0
|
|
20250211,171600,345245561,784,784,784,784,0
|
|
20250211,171500,345245561,784,784,784,784,0
|
|
20250211,171400,345245561,784,784,784,784,0
|
|
20250211,171300,345245561,784,784,784,784,0
|
|
20250211,171200,345245561,784,784,784,784,0
|
|
20250211,171100,345245561,784,784,784,784,0
|
|
20250211,171000,345245561,784,784,784,784,0
|
|
20250211,170900,345245561,784,784,784,784,0
|
|
20250211,170800,345245561,784,784,784,784,0
|
|
20250211,170700,345245561,784,784,784,784,0
|
|
20250211,170600,345245561,784,784,784,784,0
|
|
20250211,170500,345245561,784,784,784,784,7254
|
|
20250211,170400,345245561,784,784,784,784,0
|
|
20250211,170300,345245561,784,784,784,784,0
|
|
20250211,170200,345245561,784,784,784,784,0
|
|
20250211,170100,345245561,784,784,784,784,0
|
|
20250211,170000,345245561,784,784,784,784,0
|
|
20250211,165900,345245561,784,784,784,784,0
|
|
20250211,165800,345245561,784,784,784,784,0
|
|
20250211,165700,345245561,784,784,784,784,0
|
|
20250211,165600,345245561,784,784,784,784,0
|
|
20250211,165500,345245561,784,784,784,784,0
|
|
20250211,165400,345245561,784,784,784,784,0
|
|
20250211,165300,345245561,784,784,784,784,0
|
|
20250211,165200,345245561,784,784,784,784,0
|
|
20250211,165100,345245561,784,784,784,784,0
|
|
20250211,165000,345245561,784,784,784,784,0
|
|
20250211,164900,345245561,784,784,784,784,0
|
|
20250211,164800,345245561,784,784,784,784,0
|
|
20250211,164700,345245561,784,784,784,784,0
|
|
20250211,164600,345245561,784,784,784,784,0
|
|
20250211,164500,345245561,784,784,784,784,0
|
|
20250211,164400,345245561,784,784,784,784,0
|
|
20250211,164300,345245561,784,784,784,784,0
|
|
20250211,164200,345245561,784,784,784,784,0
|
|
20250211,164100,345245561,784,784,784,784,0
|
|
20250211,164000,345245561,784,784,784,784,0
|
|
20250211,163900,345245561,784,784,784,784,0
|
|
20250211,163800,345245561,784,784,784,784,0
|
|
20250211,163700,345245561,784,784,784,784,0
|
|
20250211,163600,345245561,784,784,784,784,0
|
|
20250211,163500,345245561,784,784,784,784,7254
|
|
20250211,163400,345245561,784,784,784,784,0
|
|
20250211,163300,345245561,784,784,784,784,0
|
|
20250211,163200,345245561,784,784,784,784,0
|
|
20250211,163100,345245561,784,784,784,784,0
|
|
20250211,163000,345245561,784,784,784,784,0
|
|
20250211,162900,345245561,784,784,784,784,0
|
|
20250211,162800,345245561,784,784,784,784,0
|
|
20250211,162700,345245561,784,784,784,784,0
|
|
20250211,162600,345245561,784,784,784,784,0
|
|
20250211,162500,345245561,784,784,784,784,0
|
|
20250211,162400,345245561,784,784,784,784,0
|
|
20250211,162300,345245561,784,784,784,784,0
|
|
20250211,162200,345245561,784,784,784,784,0
|
|
20250211,162100,345245561,784,784,784,784,0
|
|
20250211,162000,345245561,784,784,784,784,0
|
|
20250211,161900,345245561,784,784,784,784,0
|
|
20250211,161800,345245561,784,784,784,784,0
|
|
20250211,161700,345245561,784,784,784,784,0
|
|
20250211,161600,345245561,784,784,784,784,0
|
|
20250211,161500,345245561,784,784,784,784,0
|
|
20250211,161400,345245561,784,784,784,784,0
|
|
20250211,161300,345245561,784,784,784,784,0
|
|
20250211,161200,345245561,784,784,784,784,0
|
|
20250211,161100,345245561,784,784,784,784,0
|
|
20250211,161000,345245561,784,784,784,784,0
|
|
20250211,160900,345245561,784,784,784,784,0
|
|
20250211,160800,345245561,784,784,784,784,0
|
|
20250211,160700,345245561,784,784,784,784,0
|
|
20250211,160600,345245561,784,784,784,784,0
|
|
20250211,160500,345245561,784,784,784,784,7254
|
|
20250211,160400,345245561,784,784,784,784,0
|
|
20250211,160300,345245561,784,784,784,784,0
|
|
20250211,160200,345245561,784,784,784,784,0
|
|
20250211,160100,345245561,784,784,784,784,0
|
|
20250211,160000,345245561,784,784,784,784,0
|
|
20250211,155900,345245561,784,784,784,784,0
|
|
20250211,155800,345245561,784,784,784,784,0
|
|
20250211,155700,345245561,784,784,784,784,0
|
|
20250211,155600,345245561,784,784,784,784,0
|
|
20250211,155500,345245561,784,784,784,784,0
|
|
20250211,155400,345245561,784,784,784,784,0
|
|
20250211,155300,345245561,784,784,784,784,0
|
|
20250211,155200,345245561,784,784,784,784,0
|
|
20250211,155100,345245561,784,784,784,784,0
|
|
20250211,155000,345245561,784,784,784,784,0
|
|
20250211,154900,345245561,784,784,784,784,0
|
|
20250211,154800,345245561,784,784,784,784,0
|
|
20250211,154700,345245561,784,784,784,784,0
|
|
20250211,154600,345245561,784,784,784,784,0
|
|
20250211,154500,345245561,784,784,784,784,0
|
|
20250211,154400,345245561,784,784,784,784,0
|
|
20250211,154300,345245561,784,784,784,784,0
|
|
20250211,154200,345245561,784,784,784,784,0
|
|
20250211,154100,345245561,784,784,784,784,0
|
|
20250211,154000,345245561,784,784,784,784,0
|
|
20250211,153900,345245561,784,784,784,784,0
|
|
20250211,153800,345245561,784,784,784,784,0
|
|
20250211,153700,345245561,784,784,784,784,0
|
|
20250211,153600,345245561,784,784,784,784,0
|
|
20250211,153500,345245561,784,784,784,784,7254
|
|
20250211,153400,345245561,784,784,784,784,0
|
|
20250211,153300,345245561,784,784,784,784,0
|
|
20250211,153200,345245561,784,784,784,784,0
|
|
20250211,153100,345245561,784,784,784,784,0
|
|
20250211,153000,345245561,784,784,784,784,7254
|
|
20250211,152900,339558425,783,783,783,783,0
|
|
20250211,152800,339558425,783,783,783,783,0
|
|
20250211,152700,339558425,783,783,783,783,0
|
|
20250211,152600,339558425,783,783,783,783,0
|
|
20250211,152500,339558425,783,783,783,783,0
|
|
20250211,152400,339558425,783,783,783,783,0
|
|
20250211,152300,339558425,783,783,783,783,0
|
|
20250211,152200,339558425,783,783,783,783,0
|
|
20250211,152100,339558425,783,783,783,783,0
|
|
20250211,152000,339558425,783,783,783,783,0
|
|
20250211,151900,339558425,783,782,783,781,682
|
|
20250211,151800,339025333,786,786,786,786,0
|
|
20250211,151700,339025333,786,786,786,786,0
|
|
20250211,151600,339025333,786,786,786,786,0
|
|
20250211,151500,339025333,786,786,786,786,1
|
|
20250211,151400,339024547,784,784,784,784,2
|
|
20250211,151300,339022979,786,786,786,786,0
|
|
20250211,151200,339022979,786,784,786,784,129
|
|
20250211,151100,338921829,784,784,784,784,0
|
|
20250211,151000,338921829,784,782,784,782,248
|
|
20250211,150900,338727539,779,779,779,779,700
|
|
20250211,150800,338182239,778,778,778,778,0
|
|
20250211,150700,338182239,778,782,782,778,7780
|
|
20250211,150600,332124231,782,782,782,782,1800
|
|
20250211,150500,330716631,784,784,784,784,0
|
|
20250211,150400,330716631,784,780,784,780,2377
|
|
20250211,150300,328860214,780,780,780,780,416
|
|
20250211,150200,328535734,780,780,780,780,2173
|
|
20250211,150100,326840794,783,783,783,783,1
|
|
20250211,150000,326840011,778,778,778,778,2669
|
|
20250211,145900,324763529,782,778,782,778,290
|
|
20250211,145800,324537329,775,783,783,775,15000
|
|
20250211,145700,312875651,787,787,787,787,0
|
|
20250211,145600,312875651,787,787,787,787,2
|
|
20250211,145500,312874077,787,787,787,787,301
|
|
20250211,145400,312637190,787,787,787,787,0
|
|
20250211,145300,312637190,787,787,787,787,0
|
|
20250211,145200,312637190,787,787,787,787,0
|
|
20250211,145100,312637190,787,787,787,787,0
|
|
20250211,145000,312637190,787,785,787,785,322
|
|
20250211,144900,312384418,789,789,789,789,370
|
|
20250211,144800,312092488,789,789,789,789,0
|
|
20250211,144700,312092488,789,789,789,789,0
|
|
20250211,144600,312092488,789,789,789,789,0
|
|
20250211,144500,312092488,789,789,789,789,0
|
|
20250211,144400,312092488,789,789,789,789,1
|
|
20250211,144300,312091699,788,788,788,788,100
|
|
20250211,144200,312012899,789,789,789,789,0
|
|
20250211,144100,312012899,789,789,789,789,0
|
|
20250211,144000,312012899,789,789,789,789,5
|
|
20250211,143900,312008954,789,789,789,789,57
|
|
20250211,143800,311963981,790,790,790,790,0
|
|
20250211,143700,311963981,790,790,790,790,0
|
|
20250211,143600,311963981,790,790,790,790,317
|
|
20250211,143500,311713551,790,789,790,789,1311
|
|
20250211,143400,310679171,788,788,788,788,53
|
|
20250211,143300,310637407,788,787,788,787,1511
|
|
20250211,143200,309446857,788,788,788,788,0
|
|
20250211,143100,309446857,788,788,788,788,0
|
|
20250211,143000,309446857,788,788,788,788,0
|
|
20250211,142900,309446857,788,788,788,788,0
|
|
20250211,142800,309446857,788,784,788,775,14706
|
|
20250211,142700,298020388,790,790,790,790,0
|
|
20250211,142600,298020388,790,790,790,790,0
|
|
20250211,142500,298020388,790,790,790,790,0
|
|
20250211,142400,298020388,790,790,790,790,0
|
|
20250211,142300,298020388,790,790,790,790,0
|
|
20250211,142200,298020388,790,790,790,790,0
|
|
20250211,142100,298020388,790,787,790,787,1043
|
|
20250211,142000,297199269,787,787,787,787,0
|
|
20250211,141900,297199269,787,787,787,787,0
|
|
20250211,141800,297199269,787,787,787,787,3
|
|
20250211,141700,297196908,778,786,786,778,3002
|
|
20250211,141600,294858586,778,779,779,778,12299
|
|
20250211,141500,285278215,779,779,779,779,1000
|
|
20250211,141400,284499215,779,779,779,779,2251
|
|
20250211,141300,282745686,787,786,787,786,82
|
|
20250211,141200,282681233,786,780,786,780,2336
|
|
20250211,141100,280859140,780,780,780,780,0
|
|
20250211,141000,280859140,780,785,790,780,3004
|
|
20250211,140900,278505967,785,786,790,785,2004
|
|
20250211,140800,276930808,791,791,791,791,0
|
|
20250211,140700,276930808,791,791,791,791,1261
|
|
20250211,140600,275933357,792,792,792,792,0
|
|
20250211,140500,275933357,792,791,792,791,278
|
|
20250211,140400,275713281,790,790,790,790,0
|
|
20250211,140300,275713281,790,781,790,781,14705
|
|
20250211,140200,264173235,781,781,781,781,0
|
|
20250211,140100,264173235,781,781,781,781,0
|
|
20250211,140000,264173235,781,781,781,781,3
|
|
20250211,135900,264170892,780,781,781,780,1003
|
|
20250211,135800,263388549,781,781,781,781,0
|
|
20250211,135700,263388549,781,781,781,781,1000
|
|
20250211,135600,262607549,782,782,782,782,1000
|
|
20250211,135500,261825549,782,782,782,782,9
|
|
20250211,135400,261818511,783,783,783,783,0
|
|
20250211,135300,261818511,783,783,783,783,0
|
|
20250211,135200,261818511,783,783,783,783,0
|
|
20250211,135100,261818511,783,783,783,783,0
|
|
20250211,135000,261818511,783,783,783,783,0
|
|
20250211,134900,261818511,783,783,783,783,0
|
|
20250211,134800,261818511,783,783,783,783,0
|
|
20250211,134700,261818511,783,783,783,783,0
|
|
20250211,134600,261818511,783,783,783,783,0
|
|
20250211,134500,261818511,783,783,783,783,40
|
|
20250211,134400,261787191,782,782,782,782,131
|
|
20250211,134300,261684749,777,777,777,777,0
|
|
20250211,134200,261684749,777,778,778,777,126
|
|
20250211,134100,261586843,777,777,777,777,1000
|
|
20250211,134000,260809843,777,777,777,777,0
|
|
20250211,133900,260809843,777,777,777,777,200
|
|
20250211,133800,260654443,777,777,777,777,10434
|
|
20250211,133700,252547225,777,777,777,777,0
|
|
20250211,133600,252547225,777,779,779,777,5834
|
|
20250211,133500,248006552,779,779,779,779,0
|
|
20250211,133400,248006552,779,780,780,779,2000
|
|
20250211,133300,246448544,783,783,783,783,31
|
|
20250211,133200,246424271,783,783,783,783,300
|
|
20250211,133100,246189371,781,781,781,781,0
|
|
20250211,133000,246189371,781,781,781,781,0
|
|
20250211,132900,246189371,781,781,781,781,0
|
|
20250211,132800,246189371,781,781,781,781,89
|
|
20250211,132700,246119862,781,781,781,781,1
|
|
20250211,132600,246119081,781,781,781,781,0
|
|
20250211,132500,246119081,781,781,781,781,0
|
|
20250211,132400,246119081,781,781,781,781,0
|
|
20250211,132300,246119081,781,781,781,781,0
|
|
20250211,132200,246119081,781,783,783,781,4
|
|
20250211,132100,246115955,784,784,784,784,0
|
|
20250211,132000,246115955,784,784,784,784,0
|
|
20250211,131900,246115955,784,784,784,784,0
|
|
20250211,131800,246115955,784,784,784,784,0
|
|
20250211,131700,246115955,784,784,784,784,0
|
|
20250211,131600,246115955,784,784,784,784,100
|
|
20250211,131500,246037555,786,786,786,786,0
|
|
20250211,131400,246037555,786,786,786,786,0
|
|
20250211,131300,246037555,786,786,786,786,0
|
|
20250211,131200,246037555,786,786,786,786,0
|
|
20250211,131100,246037555,786,780,786,780,594
|
|
20250211,131000,245574229,779,779,779,779,0
|
|
20250211,130900,245574229,779,780,780,779,9
|
|
20250211,130800,245567216,780,780,780,780,304
|
|
20250211,130700,245330096,780,780,780,780,37
|
|
20250211,130600,245301236,780,780,780,780,2
|
|
20250211,130500,245299676,780,780,780,780,0
|
|
20250211,130400,245299676,780,780,780,780,0
|
|
20250211,130300,245299676,780,780,780,780,2
|
|
20250211,130200,245298116,780,780,780,780,0
|
|
20250211,130100,245298116,780,780,780,780,7
|
|
20250211,130000,245292656,779,779,779,779,0
|
|
20250211,125900,245292656,779,779,779,779,0
|
|
20250211,125800,245292656,779,779,779,779,5130
|
|
20250211,125700,241296386,779,779,779,779,2511
|
|
20250211,125600,239340317,780,780,780,780,127
|
|
20250211,125500,239241257,780,780,780,780,3926
|
|
20250211,125400,236178977,779,779,779,779,3780
|
|
20250211,125300,233234357,778,778,778,778,0
|
|
20250211,125200,233234357,778,779,779,778,53
|
|
20250211,125100,233193083,780,781,781,780,531
|
|
20250211,125000,232778902,781,783,783,781,3727
|
|
20250211,124900,229864410,787,787,787,787,0
|
|
20250211,124800,229864410,787,787,787,787,0
|
|
20250211,124700,229864410,787,787,787,787,1
|
|
20250211,124600,229863623,796,796,796,796,0
|
|
20250211,124500,229863623,796,796,796,796,2
|
|
20250211,124400,229862031,783,783,797,783,1339
|
|
20250211,124300,228812998,783,783,783,783,0
|
|
20250211,124200,228812998,783,783,783,783,0
|
|
20250211,124100,228812998,783,783,783,783,200
|
|
20250211,124000,228656398,778,778,778,778,1679
|
|
20250211,123900,227350136,778,779,779,778,651
|
|
20250211,123800,226843657,779,779,779,779,1
|
|
20250211,123700,226842878,778,778,778,778,167
|
|
20250211,123600,226712952,779,779,779,779,0
|
|
20250211,123500,226712952,779,779,779,779,1000
|
|
20250211,123400,225933952,780,780,780,780,0
|
|
20250211,123300,225933952,780,780,780,780,1
|
|
20250211,123200,225933172,780,780,780,780,32
|
|
20250211,123100,225908212,780,780,780,780,300
|
|
20250211,123000,225674212,780,780,780,780,0
|
|
20250211,122900,225674212,780,781,781,780,95
|
|
20250211,122800,225600067,781,781,781,781,5
|
|
20250211,122700,225596162,781,781,781,781,2
|
|
20250211,122600,225594600,781,782,782,781,10
|
|
20250211,122500,225586781,780,780,780,780,418
|
|
20250211,122400,225260741,783,783,783,783,1
|
|
20250211,122300,225259958,778,778,778,778,0
|
|
20250211,122200,225259958,778,780,780,778,178
|
|
20250211,122100,225121398,779,779,779,779,0
|
|
20250211,122000,225121398,779,779,779,779,0
|
|
20250211,121900,225121398,779,779,779,779,8
|
|
20250211,121800,225115166,779,779,779,779,0
|
|
20250211,121700,225115166,779,780,780,779,43
|
|
20250211,121600,225081668,779,780,780,779,9
|
|
20250211,121500,225074649,780,780,780,780,0
|
|
20250211,121400,225074649,780,780,780,780,2020
|
|
20250211,121300,223499049,780,780,780,780,0
|
|
20250211,121200,223499049,780,780,780,780,980
|
|
20250211,121100,222734649,780,777,780,777,6611
|
|
20250211,121000,217597830,774,774,774,774,2584
|
|
20250211,120900,215597814,774,776,776,774,2416
|
|
20250211,120800,213727270,776,776,776,776,120
|
|
20250211,120700,213634150,775,776,776,775,248
|
|
20250211,120600,213441827,774,774,774,774,980
|
|
20250211,120500,212683307,770,773,773,770,15769
|
|
20250211,120400,200525573,772,776,776,772,4016
|
|
20250211,120300,197423196,773,773,773,773,0
|
|
20250211,120200,197423196,773,773,773,773,0
|
|
20250211,120100,197423196,773,773,773,773,520
|
|
20250211,120000,197021236,771,771,771,771,0
|
|
20250211,115900,197021236,771,771,771,771,0
|
|
20250211,115800,197021236,771,771,771,771,0
|
|
20250211,115700,197021236,771,771,771,771,0
|
|
20250211,115600,197021236,771,775,775,771,10217
|
|
20250211,115500,189129142,775,775,775,775,129
|
|
20250211,115400,189029167,775,775,775,775,0
|
|
20250211,115300,189029167,775,775,775,775,1
|
|
20250211,115200,189028392,777,780,780,777,613
|
|
20250211,115100,188551491,780,777,780,777,10
|
|
20250211,115000,188543718,777,777,777,777,114
|
|
20250211,114900,188455140,777,777,777,777,0
|
|
20250211,114800,188455140,777,777,777,777,0
|
|
20250211,114700,188455140,777,777,777,777,0
|
|
20250211,114600,188455140,777,777,777,777,386
|
|
20250211,114500,188155218,777,777,777,777,0
|
|
20250211,114400,188155218,777,777,777,777,0
|
|
20250211,114300,188155218,777,777,777,777,0
|
|
20250211,114200,188155218,777,777,777,777,295
|
|
20250211,114100,187926003,775,775,775,775,239
|
|
20250211,114000,187740778,771,772,772,771,190
|
|
20250211,113900,187594143,771,773,773,771,8032
|
|
20250211,113800,181388559,773,773,773,773,0
|
|
20250211,113700,181388559,773,773,773,773,121
|
|
20250211,113600,181295026,772,772,772,772,0
|
|
20250211,113500,181295026,772,778,778,772,6482
|
|
20250211,113400,176280686,778,778,778,778,1
|
|
20250211,113300,176279908,778,778,778,778,2003
|
|
20250211,113200,174721574,778,778,778,778,517
|
|
20250211,113100,174319348,778,778,778,778,1
|
|
20250211,113000,174318570,775,774,775,774,1766
|
|
20250211,112900,172950133,774,778,778,774,928
|
|
20250211,112800,172231025,778,775,778,774,105
|
|
20250211,112700,172149731,774,773,778,773,2587
|
|
20250211,112600,170147883,773,776,776,773,11240
|
|
20250211,112500,161435137,778,779,779,777,3956
|
|
20250211,112400,158360922,780,780,780,780,0
|
|
20250211,112300,158360922,780,778,780,778,14
|
|
20250211,112200,158350022,780,778,780,777,1606
|
|
20250211,112100,157100793,778,777,778,777,466
|
|
20250211,112000,156738511,781,780,781,777,1635
|
|
20250211,111900,155464595,782,782,782,782,0
|
|
20250211,111800,155464595,782,782,782,779,3
|
|
20250211,111700,155462252,780,782,782,780,8
|
|
20250211,111600,155456000,782,782,782,780,1002
|
|
20250211,111500,154672438,782,778,782,778,6
|
|
20250211,111400,154667756,777,777,777,777,0
|
|
20250211,111300,154667756,777,780,780,777,4322
|
|
20250211,111200,151304091,780,782,782,780,22
|
|
20250211,111100,151286928,780,781,782,778,5753
|
|
20250211,111000,146799681,782,776,782,776,485
|
|
20250211,110900,146420437,779,783,784,776,10453
|
|
20250211,110800,138295219,781,780,784,780,105
|
|
20250211,110700,138213206,781,784,784,780,124
|
|
20250211,110600,138116360,781,783,785,781,16
|
|
20250211,110500,138103848,785,780,785,780,1135
|
|
20250211,110400,137216889,780,777,780,777,207
|
|
20250211,110300,137055545,776,781,781,776,11943
|
|
20250211,110200,127739759,781,780,781,780,1670
|
|
20250211,110100,126436588,786,787,787,781,9531
|
|
20250211,110000,118979469,788,787,788,787,2
|
|
20250211,105900,118977894,788,787,788,787,2000
|
|
20250211,105800,117401895,786,786,788,786,234
|
|
20250211,105700,117217966,788,788,788,787,5204
|
|
20250211,105600,113119119,788,787,788,787,2118
|
|
20250211,105500,111452252,788,788,788,788,3006
|
|
20250211,105400,109083524,788,789,789,788,3826
|
|
20250211,105300,106068220,792,792,792,792,42
|
|
20250211,105200,106034956,793,793,793,793,1
|
|
20250211,105100,106034163,795,795,795,795,0
|
|
20250211,105000,106034163,795,790,795,788,6130
|
|
20250211,104900,101197725,796,797,797,790,24907
|
|
20250211,104800,81508932,797,797,797,797,280
|
|
20250211,104700,81285772,797,797,797,797,0
|
|
20250211,104600,81285772,797,797,797,797,0
|
|
20250211,104500,81285772,797,792,797,792,9
|
|
20250211,104400,81278604,791,791,791,791,1
|
|
20250211,104300,81277813,791,792,792,791,926
|
|
20250211,104200,80545346,793,793,793,793,0
|
|
20250211,104100,80545346,793,793,793,792,5254
|
|
20250211,104000,76382173,793,793,793,793,5
|
|
20250211,103900,76378208,793,793,793,793,0
|
|
20250211,103800,76378208,793,793,793,793,139
|
|
20250211,103700,76267981,796,796,796,796,0
|
|
20250211,103600,76267981,796,796,796,796,0
|
|
20250211,103500,76267981,796,796,796,796,1
|
|
20250211,103400,76267185,791,791,791,791,0
|
|
20250211,103300,76267185,791,791,791,791,200
|
|
20250211,103200,76108985,791,798,798,791,21
|
|
20250211,103100,76092367,791,792,792,790,12607
|
|
20250211,103000,66126316,793,797,797,793,6248
|
|
20250211,102900,61162391,797,797,797,797,0
|
|
20250211,102800,61162391,797,800,802,797,4045
|
|
20250211,102700,57935638,800,800,800,800,100
|
|
20250211,102600,57855638,802,802,802,802,0
|
|
20250211,102500,57855638,802,802,802,802,0
|
|
20250211,102400,57855638,802,801,802,801,1011
|
|
20250211,102300,57045826,802,802,802,802,0
|
|
20250211,102200,57045826,802,802,802,802,0
|
|
20250211,102100,57045826,802,800,802,800,316
|
|
20250211,102000,56792444,802,802,802,802,0
|
|
20250211,101900,56792444,802,802,802,802,300
|
|
20250211,101800,56551844,802,802,802,802,73
|
|
20250211,101700,56493298,802,802,802,802,0
|
|
20250211,101600,56493298,802,802,802,802,3
|
|
20250211,101500,56490892,802,802,802,802,200
|
|
20250211,101400,56330492,803,803,803,803,5
|
|
20250211,101300,56326477,803,803,803,803,0
|
|
20250211,101200,56326477,803,803,803,803,1
|
|
20250211,101100,56325674,803,802,803,800,5163
|
|
20250211,101000,52194947,802,802,802,802,1
|
|
20250211,100900,52194145,799,799,799,799,500
|
|
20250211,100800,51794645,800,803,803,800,5460
|
|
20250211,100700,47425265,803,803,803,803,0
|
|
20250211,100600,47425265,803,803,803,803,2
|
|
20250211,100500,47423659,804,800,804,800,1102
|
|
20250211,100400,46542051,803,801,803,801,3
|
|
20250211,100300,46539645,800,800,800,800,0
|
|
20250211,100200,46539645,800,800,800,800,0
|
|
20250211,100100,46539645,800,800,800,800,0
|
|
20250211,100000,46539645,800,800,800,800,907
|
|
20250211,095900,45814045,800,805,805,800,3507
|
|
20250211,095800,43008385,806,806,807,800,3095
|
|
20250211,095700,40516474,807,803,809,803,1498
|
|
20250211,095600,39308235,803,801,803,801,1557
|
|
20250211,095500,38060993,801,800,801,800,5001
|
|
20250211,095400,34060192,800,800,800,800,1
|
|
20250211,095300,34059392,800,800,800,800,0
|
|
20250211,095200,34059392,800,800,800,800,625
|
|
20250211,095100,33559392,799,799,799,799,167
|
|
20250211,095000,33425959,799,799,799,799,31
|
|
20250211,094900,33401190,801,801,801,801,0
|
|
20250211,094800,33401190,801,801,801,801,0
|
|
20250211,094700,33401190,801,801,801,801,0
|
|
20250211,094600,33401190,801,801,801,801,1
|
|
20250211,094500,33400389,801,801,801,800,25
|
|
20250211,094400,33380365,801,796,801,796,216
|
|
20250211,094300,33208225,796,796,796,796,12
|
|
20250211,094200,33198673,796,796,796,796,0
|
|
20250211,094100,33198673,796,796,796,796,0
|
|
20250211,094000,33198673,796,796,796,796,1
|
|
20250211,093900,33197877,792,794,796,792,2990
|
|
20250211,093800,30824688,795,797,797,795,1124
|
|
20250211,093700,29929785,797,797,797,797,789
|
|
20250211,093600,29300952,798,799,799,798,302
|
|
20250211,093500,29059952,799,799,799,799,452
|
|
20250211,093400,28698804,800,799,800,799,1022
|
|
20250211,093300,27881225,800,799,800,799,349
|
|
20250211,093200,27602053,800,800,800,800,0
|
|
20250211,093100,27602053,800,800,800,799,2312
|
|
20250211,093000,25752465,800,795,800,795,522
|
|
20250211,092900,25337248,795,795,795,795,2551
|
|
20250211,092800,23309203,794,794,794,794,25
|
|
20250211,092700,23289353,795,795,795,795,445
|
|
20250211,092600,22935578,792,792,792,792,5994
|
|
20250211,092500,18188330,792,792,792,792,6
|
|
20250211,092400,18183578,795,795,795,795,0
|
|
20250211,092300,18183578,795,793,795,792,2522
|
|
20250211,092200,16180634,794,794,794,794,240
|
|
20250211,092100,15990074,794,793,794,793,914
|
|
20250211,092000,15264618,794,790,794,789,3037
|
|
20250211,091900,12865388,794,790,795,790,17
|
|
20250211,091800,12851925,790,790,790,790,1125
|
|
20250211,091700,11963175,795,795,795,795,0
|
|
20250211,091600,11963175,795,795,795,790,11
|
|
20250211,091500,11954435,790,790,790,790,1662
|
|
20250211,091400,10641455,790,791,795,790,162
|
|
20250211,091300,10513469,790,790,790,790,103
|
|
20250211,091200,10432099,790,791,791,790,828
|
|
20250211,091100,9777878,790,790,790,790,1321
|
|
20250211,091000,8734288,790,790,790,790,2165
|
|
20250211,090900,7023938,790,790,790,790,2078
|
|
20250211,090800,5382318,797,796,798,790,2148
|
|
20250211,090700,3681390,796,800,800,796,625
|
|
20250211,090600,3182330,800,800,800,800,464
|
|
20250211,090500,2811130,800,798,800,797,211
|
|
20250211,090400,2642808,797,798,799,797,1344
|
|
20250211,090300,1569335,799,799,799,799,1
|
|
20250211,090200,1568536,800,800,800,800,68
|
|
20250211,090100,1514136,800,800,800,800,657
|
|
20250211,090000,988536,800,794,800,794,1245
|