623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192000,759261771,758,758,758,758,3202
|
|
20250211,191900,759261771,758,758,758,758,0
|
|
20250211,191800,759261771,758,758,758,758,0
|
|
20250211,191700,759261771,758,758,758,758,0
|
|
20250211,191600,759261771,758,758,758,758,0
|
|
20250211,191500,759261771,758,758,758,758,0
|
|
20250211,191400,759261771,758,758,758,758,0
|
|
20250211,191300,759261771,758,758,758,758,0
|
|
20250211,191200,759261771,758,758,758,758,0
|
|
20250211,191100,759261771,758,758,758,758,0
|
|
20250211,191000,759261771,758,758,758,758,0
|
|
20250211,190900,759261771,758,758,758,758,0
|
|
20250211,190800,759261771,758,758,758,758,0
|
|
20250211,190700,759261771,758,758,758,758,0
|
|
20250211,190600,759261771,758,758,758,758,0
|
|
20250211,190500,759261771,758,758,758,758,0
|
|
20250211,190400,759261771,758,758,758,758,0
|
|
20250211,190300,759261771,758,758,758,758,0
|
|
20250211,190200,759261771,758,758,758,758,0
|
|
20250211,190100,759261771,758,758,758,758,0
|
|
20250211,190000,759261771,758,758,758,758,0
|
|
20250211,185900,759261771,758,758,758,758,0
|
|
20250211,185800,759261771,758,758,758,758,0
|
|
20250211,185700,759261771,758,758,758,758,0
|
|
20250211,185600,759261771,758,758,758,758,0
|
|
20250211,185500,759261771,758,758,758,758,0
|
|
20250211,185400,759261771,758,758,758,758,0
|
|
20250211,185300,759261771,758,758,758,758,0
|
|
20250211,185200,759261771,758,758,758,758,0
|
|
20250211,185100,759261771,758,758,758,758,0
|
|
20250211,185000,759261771,758,758,758,758,3202
|
|
20250211,184900,759261771,758,758,758,758,0
|
|
20250211,184800,759261771,758,758,758,758,0
|
|
20250211,184700,759261771,758,758,758,758,0
|
|
20250211,184600,759261771,758,758,758,758,0
|
|
20250211,184500,759261771,758,758,758,758,0
|
|
20250211,184400,759261771,758,758,758,758,0
|
|
20250211,184300,759261771,758,758,758,758,0
|
|
20250211,184200,759261771,758,758,758,758,0
|
|
20250211,184100,759261771,758,758,758,758,0
|
|
20250211,184000,759261771,758,758,758,758,0
|
|
20250211,183900,759261771,758,758,758,758,0
|
|
20250211,183800,759261771,758,758,758,758,0
|
|
20250211,183700,759261771,758,758,758,758,0
|
|
20250211,183600,759261771,758,758,758,758,0
|
|
20250211,183500,759261771,758,758,758,758,0
|
|
20250211,183400,759261771,758,758,758,758,0
|
|
20250211,183300,759261771,758,758,758,758,0
|
|
20250211,183200,759261771,758,758,758,758,0
|
|
20250211,183100,759261771,758,758,758,758,0
|
|
20250211,183000,759261771,758,758,758,758,0
|
|
20250211,182900,759261771,758,758,758,758,0
|
|
20250211,182800,759261771,758,758,758,758,0
|
|
20250211,182700,759261771,758,758,758,758,0
|
|
20250211,182600,759261771,758,758,758,758,0
|
|
20250211,182500,759261771,758,758,758,758,0
|
|
20250211,182400,759261771,758,758,758,758,0
|
|
20250211,182300,759261771,758,758,758,758,0
|
|
20250211,182200,759261771,758,758,758,758,0
|
|
20250211,182100,759261771,758,758,758,758,0
|
|
20250211,182000,759261771,758,758,758,758,3202
|
|
20250211,181900,759261771,758,758,758,758,0
|
|
20250211,181800,759261771,758,758,758,758,0
|
|
20250211,181700,759261771,758,758,758,758,0
|
|
20250211,181600,759261771,758,758,758,758,0
|
|
20250211,181500,759261771,758,758,758,758,0
|
|
20250211,181400,759261771,758,758,758,758,0
|
|
20250211,181300,759261771,758,758,758,758,0
|
|
20250211,181200,759261771,758,758,758,758,0
|
|
20250211,181100,759261771,758,758,758,758,0
|
|
20250211,181000,759261771,758,758,758,758,0
|
|
20250211,180900,759261771,758,758,758,758,0
|
|
20250211,180800,759261771,758,758,758,758,0
|
|
20250211,180700,759261771,758,758,758,758,0
|
|
20250211,180600,759261771,758,758,758,758,0
|
|
20250211,180500,759261771,758,758,758,758,0
|
|
20250211,180400,759261771,758,758,758,758,0
|
|
20250211,180300,759261771,758,758,758,758,0
|
|
20250211,180200,759261771,758,758,758,758,0
|
|
20250211,180100,759261771,758,758,758,758,0
|
|
20250211,180000,759261771,758,758,758,758,0
|
|
20250211,175900,759261771,758,758,758,758,0
|
|
20250211,175800,759261771,758,758,758,758,0
|
|
20250211,175700,759261771,758,758,758,758,0
|
|
20250211,175600,759261771,758,758,758,758,0
|
|
20250211,175500,759261771,758,758,758,758,0
|
|
20250211,175400,759261771,758,758,758,758,0
|
|
20250211,175300,759261771,758,758,758,758,0
|
|
20250211,175200,759261771,758,758,758,758,0
|
|
20250211,175100,759261771,758,758,758,758,0
|
|
20250211,175000,759261771,758,758,758,758,3202
|
|
20250211,174900,759261771,758,758,758,758,0
|
|
20250211,174800,759261771,758,758,758,758,0
|
|
20250211,174700,759261771,758,758,758,758,0
|
|
20250211,174600,759261771,758,758,758,758,0
|
|
20250211,174500,759261771,758,758,758,758,0
|
|
20250211,174400,759261771,758,758,758,758,0
|
|
20250211,174300,759261771,758,758,758,758,0
|
|
20250211,174200,759261771,758,758,758,758,0
|
|
20250211,174100,759261771,758,758,758,758,0
|
|
20250211,174000,759261771,758,758,758,758,0
|
|
20250211,173900,759261771,758,758,758,758,0
|
|
20250211,173800,759261771,758,758,758,758,0
|
|
20250211,173700,759261771,758,758,758,758,0
|
|
20250211,173600,759261771,758,758,758,758,0
|
|
20250211,173500,759261771,758,758,758,758,0
|
|
20250211,173400,759261771,758,758,758,758,0
|
|
20250211,173300,759261771,758,758,758,758,0
|
|
20250211,173200,759261771,758,758,758,758,0
|
|
20250211,173100,759261771,758,758,758,758,0
|
|
20250211,173000,759261771,758,758,758,758,0
|
|
20250211,172900,759261771,758,758,758,758,0
|
|
20250211,172800,759261771,758,758,758,758,0
|
|
20250211,172700,759261771,758,758,758,758,0
|
|
20250211,172600,759261771,758,758,758,758,0
|
|
20250211,172500,759261771,758,758,758,758,0
|
|
20250211,172400,759261771,758,758,758,758,0
|
|
20250211,172300,759261771,758,758,758,758,0
|
|
20250211,172200,759261771,758,758,758,758,0
|
|
20250211,172100,759261771,758,758,758,758,0
|
|
20250211,172000,759261771,758,758,758,758,3202
|
|
20250211,171900,759261771,758,758,758,758,0
|
|
20250211,171800,759261771,758,758,758,758,0
|
|
20250211,171700,759261771,758,758,758,758,0
|
|
20250211,171600,759261771,758,758,758,758,0
|
|
20250211,171500,759261771,758,758,758,758,0
|
|
20250211,171400,759261771,758,758,758,758,0
|
|
20250211,171300,759261771,758,758,758,758,0
|
|
20250211,171200,759261771,758,758,758,758,0
|
|
20250211,171100,759261771,758,758,758,758,0
|
|
20250211,171000,759261771,758,758,758,758,0
|
|
20250211,170900,759261771,758,758,758,758,0
|
|
20250211,170800,759261771,758,758,758,758,0
|
|
20250211,170700,759261771,758,758,758,758,0
|
|
20250211,170600,759261771,758,758,758,758,0
|
|
20250211,170500,759261771,758,758,758,758,0
|
|
20250211,170400,759261771,758,758,758,758,0
|
|
20250211,170300,759261771,758,758,758,758,0
|
|
20250211,170200,759261771,758,758,758,758,0
|
|
20250211,170100,759261771,758,758,758,758,0
|
|
20250211,170000,759261771,758,758,758,758,0
|
|
20250211,165900,759261771,758,758,758,758,0
|
|
20250211,165800,759261771,758,758,758,758,0
|
|
20250211,165700,759261771,758,758,758,758,0
|
|
20250211,165600,759261771,758,758,758,758,0
|
|
20250211,165500,759261771,758,758,758,758,0
|
|
20250211,165400,759261771,758,758,758,758,0
|
|
20250211,165300,759261771,758,758,758,758,0
|
|
20250211,165200,759261771,758,758,758,758,0
|
|
20250211,165100,759261771,758,758,758,758,0
|
|
20250211,165000,759261771,758,758,758,758,3202
|
|
20250211,164900,759261771,758,758,758,758,0
|
|
20250211,164800,759261771,758,758,758,758,0
|
|
20250211,164700,759261771,758,758,758,758,0
|
|
20250211,164600,759261771,758,758,758,758,0
|
|
20250211,164500,759261771,758,758,758,758,0
|
|
20250211,164400,759261771,758,758,758,758,0
|
|
20250211,164300,759261771,758,758,758,758,0
|
|
20250211,164200,759261771,758,758,758,758,0
|
|
20250211,164100,759261771,758,758,758,758,0
|
|
20250211,164000,759261771,758,758,758,758,0
|
|
20250211,163900,759261771,758,758,758,758,0
|
|
20250211,163800,759261771,758,758,758,758,0
|
|
20250211,163700,759261771,758,758,758,758,0
|
|
20250211,163600,759261771,758,758,758,758,0
|
|
20250211,163500,759261771,758,758,758,758,0
|
|
20250211,163400,759261771,758,758,758,758,0
|
|
20250211,163300,759261771,758,758,758,758,0
|
|
20250211,163200,759261771,758,758,758,758,0
|
|
20250211,163100,759261771,758,758,758,758,0
|
|
20250211,163000,759261771,758,758,758,758,0
|
|
20250211,162900,759261771,758,758,758,758,0
|
|
20250211,162800,759261771,758,758,758,758,0
|
|
20250211,162700,759261771,758,758,758,758,0
|
|
20250211,162600,759261771,758,758,758,758,0
|
|
20250211,162500,759261771,758,758,758,758,0
|
|
20250211,162400,759261771,758,758,758,758,0
|
|
20250211,162300,759261771,758,758,758,758,0
|
|
20250211,162200,759261771,758,758,758,758,0
|
|
20250211,162100,759261771,758,758,758,758,0
|
|
20250211,162000,759261771,758,758,758,758,3202
|
|
20250211,161900,759261771,758,758,758,758,0
|
|
20250211,161800,759261771,758,758,758,758,0
|
|
20250211,161700,759261771,758,758,758,758,0
|
|
20250211,161600,759261771,758,758,758,758,0
|
|
20250211,161500,759261771,758,758,758,758,0
|
|
20250211,161400,759261771,758,758,758,758,0
|
|
20250211,161300,759261771,758,758,758,758,0
|
|
20250211,161200,759261771,758,758,758,758,0
|
|
20250211,161100,759261771,758,758,758,758,0
|
|
20250211,161000,759261771,758,758,758,758,0
|
|
20250211,160900,759261771,758,758,758,758,0
|
|
20250211,160800,759261771,758,758,758,758,0
|
|
20250211,160700,759261771,758,758,758,758,0
|
|
20250211,160600,759261771,758,758,758,758,0
|
|
20250211,160500,759261771,758,758,758,758,0
|
|
20250211,160400,759261771,758,758,758,758,0
|
|
20250211,160300,759261771,758,758,758,758,0
|
|
20250211,160200,759261771,758,758,758,758,0
|
|
20250211,160100,759261771,758,758,758,758,0
|
|
20250211,160000,759261771,758,758,758,758,0
|
|
20250211,155900,759261771,758,758,758,758,0
|
|
20250211,155800,759261771,758,758,758,758,0
|
|
20250211,155700,759261771,758,758,758,758,0
|
|
20250211,155600,759261771,758,758,758,758,0
|
|
20250211,155500,759261771,758,758,758,758,0
|
|
20250211,155400,759261771,758,758,758,758,0
|
|
20250211,155300,759261771,758,758,758,758,0
|
|
20250211,155200,759261771,758,758,758,758,0
|
|
20250211,155100,759261771,758,758,758,758,0
|
|
20250211,155000,759261771,758,758,758,758,3202
|
|
20250211,154900,759261771,758,758,758,758,0
|
|
20250211,154800,759261771,758,758,758,758,0
|
|
20250211,154700,759261771,758,758,758,758,0
|
|
20250211,154600,759261771,758,758,758,758,0
|
|
20250211,154500,759261771,758,758,758,758,0
|
|
20250211,154400,759261771,758,758,758,758,0
|
|
20250211,154300,759261771,758,758,758,758,0
|
|
20250211,154200,759261771,758,758,758,758,0
|
|
20250211,154100,759261771,758,758,758,758,0
|
|
20250211,154000,759261771,758,758,758,758,0
|
|
20250211,153900,759261771,758,758,758,758,0
|
|
20250211,153800,759261771,758,758,758,758,0
|
|
20250211,153700,759261771,758,758,758,758,0
|
|
20250211,153600,759261771,758,758,758,758,0
|
|
20250211,153500,759261771,758,758,758,758,0
|
|
20250211,153400,759261771,758,758,758,758,0
|
|
20250211,153300,759261771,758,758,758,758,0
|
|
20250211,153200,759261771,758,758,758,758,0
|
|
20250211,153100,759261771,758,758,758,758,0
|
|
20250211,153000,759261771,758,758,758,758,3202
|
|
20250211,152900,756834655,758,758,758,758,0
|
|
20250211,152800,756834655,758,758,758,758,0
|
|
20250211,152700,756834655,758,758,758,758,0
|
|
20250211,152600,756834655,758,758,758,758,0
|
|
20250211,152500,756834655,758,758,758,758,0
|
|
20250211,152400,756834655,758,758,758,758,0
|
|
20250211,152300,756834655,758,758,758,758,0
|
|
20250211,152200,756834655,758,758,758,758,0
|
|
20250211,152100,756834655,758,758,758,758,0
|
|
20250211,152000,756834655,758,758,758,758,0
|
|
20250211,151900,756834655,758,758,758,758,0
|
|
20250211,151800,756834655,758,758,758,758,2000
|
|
20250211,151700,755318655,758,756,758,755,2014
|
|
20250211,151600,753797043,756,757,759,756,418
|
|
20250211,151500,753479926,757,757,757,757,719
|
|
20250211,151400,752935643,757,757,757,757,175
|
|
20250211,151300,752803168,759,757,759,757,518
|
|
20250211,151200,752411030,759,759,759,759,6
|
|
20250211,151100,752406476,757,757,757,757,1263
|
|
20250211,151000,751450385,758,755,758,755,56
|
|
20250211,150900,751408102,758,758,758,758,36
|
|
20250211,150800,751380814,759,759,759,755,953
|
|
20250211,150700,750657548,757,757,759,755,2088
|
|
20250211,150600,749080928,757,755,759,755,135
|
|
20250211,150500,748978835,756,756,756,756,501
|
|
20250211,150400,748600079,760,760,760,760,4
|
|
20250211,150300,748597039,760,759,760,759,3759
|
|
20250211,150200,745743048,759,759,759,759,7
|
|
20250211,150100,745737735,757,757,757,757,2489
|
|
20250211,150000,743853562,758,758,758,758,3000
|
|
20250211,145900,741579562,758,758,758,758,92
|
|
20250211,145800,741509826,757,756,757,756,2616
|
|
20250211,145700,739530098,754,754,756,754,485
|
|
20250211,145600,739164208,754,754,754,754,1010
|
|
20250211,145500,738402668,754,755,757,754,4921
|
|
20250211,145400,734688295,755,755,755,755,2010
|
|
20250211,145300,733170745,755,759,759,754,2035
|
|
20250211,145200,731634807,756,756,756,756,0
|
|
20250211,145100,731634807,756,756,756,756,210
|
|
20250211,145000,731476047,760,760,760,760,0
|
|
20250211,144900,731476047,760,760,760,760,0
|
|
20250211,144800,731476047,760,759,760,759,3002
|
|
20250211,144700,729197527,759,759,759,759,1316
|
|
20250211,144600,728198683,758,757,758,757,3255
|
|
20250211,144500,725732148,756,755,756,755,552
|
|
20250211,144400,725314837,756,756,756,756,3
|
|
20250211,144300,725312569,756,756,756,756,27
|
|
20250211,144200,725292157,756,757,757,756,229
|
|
20250211,144100,725118817,757,757,757,757,140
|
|
20250211,144000,725012837,757,756,757,756,161
|
|
20250211,143900,724891120,756,756,756,756,3
|
|
20250211,143800,724888852,754,757,757,754,1031
|
|
20250211,143700,724111412,755,755,755,755,3000
|
|
20250211,143600,721846412,757,757,757,757,0
|
|
20250211,143500,721846412,757,757,757,757,9
|
|
20250211,143400,721839599,755,755,755,755,3579
|
|
20250211,143300,719137454,754,757,758,754,20680
|
|
20250211,143200,703511609,757,759,759,757,10554
|
|
20250211,143100,695507155,760,760,760,760,15
|
|
20250211,143000,695495755,761,760,761,760,1042
|
|
20250211,142900,694703824,761,761,762,760,721
|
|
20250211,142800,694155144,760,763,764,760,1349
|
|
20250211,142700,693125203,764,760,764,760,501
|
|
20250211,142600,692744439,764,763,764,763,111
|
|
20250211,142500,692659735,764,762,764,762,10002
|
|
20250211,142400,685020490,762,762,762,762,0
|
|
20250211,142300,685020490,762,760,762,760,1019
|
|
20250211,142200,684246031,763,763,763,763,1300
|
|
20250211,142100,683254131,763,758,763,757,2993
|
|
20250211,142000,680976415,760,763,764,760,4190
|
|
20250211,141900,677776823,763,763,763,763,3
|
|
20250211,141800,677774534,760,763,764,760,8284
|
|
20250211,141700,671453400,762,755,763,755,22623
|
|
20250211,141600,654255798,755,754,755,754,857
|
|
20250211,141500,653608817,754,754,755,754,5
|
|
20250211,141400,653605046,752,755,755,752,13279
|
|
20250211,141300,643586699,754,754,754,754,2
|
|
20250211,141200,643585191,751,751,751,751,0
|
|
20250211,141100,643585191,751,751,751,751,0
|
|
20250211,141000,643585191,751,754,754,751,307
|
|
20250211,140900,643354626,753,753,753,753,89
|
|
20250211,140800,643287609,752,750,752,749,399
|
|
20250211,140700,642988452,750,750,750,750,0
|
|
20250211,140600,642988452,750,751,752,750,20014
|
|
20250211,140500,627965272,752,752,752,751,98
|
|
20250211,140400,627891668,751,751,751,751,303
|
|
20250211,140300,627664115,755,754,755,754,500
|
|
20250211,140200,627286618,755,752,755,750,10638
|
|
20250211,140100,619300047,752,756,756,752,30408
|
|
20250211,140000,596389975,757,757,757,757,30
|
|
20250211,135900,596367265,757,757,757,757,31
|
|
20250211,135800,596343798,757,757,757,757,12
|
|
20250211,135700,596334714,757,758,758,755,412
|
|
20250211,135600,596023637,757,757,757,757,73
|
|
20250211,135500,595968376,757,757,757,757,152
|
|
20250211,135400,595853312,757,757,757,757,5
|
|
20250211,135300,595849527,757,755,757,755,1448
|
|
20250211,135200,594754671,755,755,755,755,0
|
|
20250211,135100,594754671,755,755,755,755,0
|
|
20250211,135000,594754671,755,755,755,755,0
|
|
20250211,134900,594754671,755,756,756,755,1000
|
|
20250211,134800,593999670,755,755,755,755,0
|
|
20250211,134700,593999670,755,756,758,755,1296
|
|
20250211,134600,593019975,758,758,758,758,0
|
|
20250211,134500,593019975,758,758,758,758,0
|
|
20250211,134400,593019975,758,758,758,758,55
|
|
20250211,134300,592978285,758,757,758,757,127
|
|
20250211,134200,592882023,757,757,758,755,1282
|
|
20250211,134100,591913905,757,756,757,756,100
|
|
20250211,134000,591838234,754,754,754,754,1
|
|
20250211,133900,591837480,754,754,754,754,983
|
|
20250211,133800,591096298,756,755,756,755,357
|
|
20250211,133700,590826753,756,756,756,756,440
|
|
20250211,133600,590494113,756,756,756,756,0
|
|
20250211,133500,590494113,756,756,756,755,1864
|
|
20250211,133400,589085776,756,756,756,756,1879
|
|
20250211,133300,587665252,756,755,756,755,605
|
|
20250211,133200,587208022,755,755,755,755,1202
|
|
20250211,133100,586300512,755,756,756,755,2001
|
|
20250211,133000,584788756,757,755,757,755,32
|
|
20250211,132900,584764594,756,758,758,755,14
|
|
20250211,132800,584753995,757,756,757,755,45
|
|
20250211,132700,584720007,757,757,757,757,3
|
|
20250211,132600,584717736,757,757,757,757,2
|
|
20250211,132500,584716222,758,759,759,758,2
|
|
20250211,132400,584714705,759,759,759,759,20
|
|
20250211,132300,584699525,759,756,760,756,10697
|
|
20250211,132200,576593265,755,755,755,755,1460
|
|
20250211,132100,575490965,755,754,756,753,2344
|
|
20250211,132000,573721251,754,754,756,754,3006
|
|
20250211,131900,571448895,754,755,755,754,436
|
|
20250211,131800,571119716,755,755,755,755,1384
|
|
20250211,131700,570074796,755,756,756,755,8750
|
|
20250211,131600,563467946,756,753,756,753,6440
|
|
20250211,131500,558604676,754,753,754,753,620
|
|
20250211,131400,558137787,753,753,753,753,0
|
|
20250211,131300,558137787,753,753,753,753,0
|
|
20250211,131200,558137787,753,753,753,753,0
|
|
20250211,131100,558137787,753,754,754,753,2489
|
|
20250211,131000,556262061,755,755,755,755,6
|
|
20250211,130900,556257531,755,755,755,755,200
|
|
20250211,130800,556106531,755,755,756,755,4501
|
|
20250211,130700,552705085,756,756,756,756,35
|
|
20250211,130600,552678625,756,756,756,756,1000
|
|
20250211,130500,551922625,756,755,756,755,1096
|
|
20250211,130400,551094349,755,755,755,755,6730
|
|
20250211,130300,546013199,755,755,755,754,7019
|
|
20250211,130200,540715345,755,754,755,753,2523
|
|
20250211,130100,538815140,754,754,754,754,0
|
|
20250211,130000,538815140,754,754,755,754,4
|
|
20250211,125900,538812123,755,754,755,754,151
|
|
20250211,125800,538698268,755,755,755,755,0
|
|
20250211,125700,538698268,755,755,755,755,0
|
|
20250211,125600,538698268,755,755,755,755,0
|
|
20250211,125500,538698268,755,755,755,755,1000
|
|
20250211,125400,537943268,752,752,752,752,0
|
|
20250211,125300,537943268,752,752,752,752,0
|
|
20250211,125200,537943268,752,752,752,752,750
|
|
20250211,125100,537379268,752,752,752,752,2237
|
|
20250211,125000,535697044,752,752,752,752,0
|
|
20250211,124900,535697044,752,752,752,752,0
|
|
20250211,124800,535697044,752,752,752,752,0
|
|
20250211,124700,535697044,752,757,757,752,22055
|
|
20250211,124600,519109519,756,755,756,755,2500
|
|
20250211,124500,517219766,755,752,755,752,2650
|
|
20250211,124400,515220816,752,754,754,752,1868
|
|
20250211,124300,513815026,753,753,753,753,21252
|
|
20250211,124200,497812270,752,752,752,752,200
|
|
20250211,124100,497661870,750,751,751,750,3000
|
|
20250211,124000,495410870,751,751,751,751,574
|
|
20250211,123900,494979796,751,751,751,751,666
|
|
20250211,123800,494479630,751,751,751,751,4992
|
|
20250211,123700,490730638,752,752,752,752,22
|
|
20250211,123600,490714094,752,752,752,752,352
|
|
20250211,123500,490449390,751,751,751,751,1755
|
|
20250211,123400,489131385,751,751,751,751,110
|
|
20250211,123300,489048775,751,751,751,751,0
|
|
20250211,123200,489048775,751,751,751,751,695
|
|
20250211,123100,488526830,751,751,751,751,365
|
|
20250211,123000,488252715,753,753,753,753,599
|
|
20250211,122900,487801668,753,752,753,752,500
|
|
20250211,122800,487425218,753,753,753,753,0
|
|
20250211,122700,487425218,753,753,753,753,0
|
|
20250211,122600,487425218,753,753,753,753,105
|
|
20250211,122500,487346153,753,753,753,753,1114
|
|
20250211,122400,486507311,749,749,749,749,0
|
|
20250211,122300,486507311,749,749,749,749,3000
|
|
20250211,122200,484260311,749,749,749,749,0
|
|
20250211,122100,484260311,749,749,749,749,7000
|
|
20250211,122000,479017311,750,750,750,750,1629
|
|
20250211,121900,477795561,749,749,749,749,0
|
|
20250211,121800,477795561,749,750,750,748,2265
|
|
20250211,121700,476100280,750,752,752,749,7003
|
|
20250211,121600,470853323,754,754,754,754,33
|
|
20250211,121500,470828441,751,751,751,751,1023
|
|
20250211,121400,470060168,750,750,750,750,0
|
|
20250211,121300,470060168,750,751,751,750,502
|
|
20250211,121200,469683667,751,751,751,751,1470
|
|
20250211,121100,468579697,751,751,751,751,1648
|
|
20250211,121000,467342049,752,752,752,752,0
|
|
20250211,120900,467342049,752,752,752,752,0
|
|
20250211,120800,467342049,752,752,752,752,236
|
|
20250211,120700,467164577,752,754,754,752,2000
|
|
20250211,120600,465659777,757,757,757,757,10
|
|
20250211,120500,465652207,757,757,757,757,100
|
|
20250211,120400,465576507,757,757,757,757,130
|
|
20250211,120300,465478097,753,758,758,752,3889
|
|
20250211,120200,462551000,757,758,758,757,120
|
|
20250211,120100,462460060,758,756,758,756,459
|
|
20250211,120000,462112957,756,756,756,756,156
|
|
20250211,115900,461995021,756,758,758,756,101
|
|
20250211,115800,461918565,758,757,758,757,463
|
|
20250211,115700,461567841,757,754,757,754,1519
|
|
20250211,115600,460422455,751,758,758,751,1666
|
|
20250211,115500,459170255,755,758,758,755,65
|
|
20250211,115400,459120997,755,757,758,755,9319
|
|
20250211,115300,452066540,757,754,757,754,1937
|
|
20250211,115200,450600645,754,751,754,750,1396
|
|
20250211,115100,449549141,754,754,754,754,700
|
|
20250211,115000,449021341,750,751,751,750,2839
|
|
20250211,114900,446892031,751,751,751,751,0
|
|
20250211,114800,446892031,751,754,754,751,756
|
|
20250211,114700,446322955,756,756,756,756,100
|
|
20250211,114600,446247355,756,754,756,754,490
|
|
20250211,114500,445877875,750,754,754,750,21572
|
|
20250211,114400,429683155,754,754,754,754,1000
|
|
20250211,114300,428929155,754,757,758,754,475
|
|
20250211,114200,428569496,757,757,757,757,2
|
|
20250211,114100,428567982,754,754,754,754,0
|
|
20250211,114000,428567982,754,754,754,754,234
|
|
20250211,113900,428391546,760,760,760,760,10
|
|
20250211,113800,428383946,760,754,760,754,480
|
|
20250211,113700,428021726,760,760,760,760,1
|
|
20250211,113600,428020966,754,755,755,754,395
|
|
20250211,113500,427723134,754,754,754,754,0
|
|
20250211,113400,427723134,754,756,756,754,5892
|
|
20250211,113300,423272617,757,757,757,757,72
|
|
20250211,113200,423218113,758,759,761,758,1059
|
|
20250211,113100,422415375,759,759,759,759,0
|
|
20250211,113000,422415375,759,759,759,759,0
|
|
20250211,112900,422415375,759,761,761,759,202
|
|
20250211,112800,422262053,761,761,761,761,1026
|
|
20250211,112700,421481267,759,759,759,759,700
|
|
20250211,112600,420949967,760,760,760,760,0
|
|
20250211,112500,420949967,760,760,760,758,436
|
|
20250211,112400,420618907,760,760,760,760,10
|
|
20250211,112300,420611307,758,759,759,758,2000
|
|
20250211,112200,419095190,759,759,759,759,1086
|
|
20250211,112100,418270916,761,761,761,761,10
|
|
20250211,112000,418263306,762,762,762,759,1010
|
|
20250211,111900,417496626,762,759,762,759,4025
|
|
20250211,111800,414440196,760,760,762,760,813
|
|
20250211,111700,413822159,762,762,762,762,84
|
|
20250211,111600,413758151,762,760,762,760,8465
|
|
20250211,111500,407324679,760,760,760,760,39
|
|
20250211,111400,407295039,762,762,762,762,101
|
|
20250211,111300,407218077,762,762,762,762,500
|
|
20250211,111200,406837077,762,762,762,762,100
|
|
20250211,111100,406760877,762,762,762,762,20
|
|
20250211,111000,406745637,759,759,759,759,0
|
|
20250211,110900,406745637,759,762,763,759,5201
|
|
20250211,110800,402780148,763,761,763,761,2052
|
|
20250211,110700,401216349,761,761,761,761,1087
|
|
20250211,110600,400389142,760,760,761,760,187
|
|
20250211,110500,400246992,758,758,758,758,1259
|
|
20250211,110400,399292670,757,758,758,757,500
|
|
20250211,110300,398914150,758,758,758,758,300
|
|
20250211,110200,398686750,756,759,759,756,1626
|
|
20250211,110100,397457485,762,762,762,762,0
|
|
20250211,110000,397457485,762,762,762,762,0
|
|
20250211,105900,397457485,762,757,762,754,4749
|
|
20250211,105800,393865725,763,760,763,755,10020
|
|
20250211,105700,386266935,765,764,765,764,11
|
|
20250211,105600,386258522,758,760,765,758,15710
|
|
20250211,105500,374293530,760,764,764,760,17385
|
|
20250211,105400,361061333,765,764,765,764,219
|
|
20250211,105300,360894014,765,764,765,764,602
|
|
20250211,105200,360434051,764,765,765,763,505
|
|
20250211,105100,360048687,765,762,766,762,2727
|
|
20250211,105000,357963162,763,762,763,760,10539
|
|
20250211,104900,349940560,763,763,765,763,10046
|
|
20250211,104800,342275400,763,766,766,762,1824
|
|
20250211,104700,340882252,763,761,763,761,80
|
|
20250211,104600,340821317,767,765,767,765,9750
|
|
20250211,104500,333355135,765,762,765,762,9000
|
|
20250211,104400,326483198,762,762,762,762,1697
|
|
20250211,104300,325190084,762,759,762,759,9283
|
|
20250211,104200,318119240,757,759,759,756,1059
|
|
20250211,104100,317317450,755,755,755,755,124
|
|
20250211,104000,317223830,760,761,761,755,15199
|
|
20250211,103900,305725699,762,763,763,762,1560
|
|
20250211,103800,304535973,763,763,767,758,33321
|
|
20250211,103700,279147779,763,763,763,763,9568
|
|
20250211,103600,271847395,761,762,763,761,21964
|
|
20250211,103500,255124509,762,759,762,758,15502
|
|
20250211,103400,243343321,759,759,759,758,564
|
|
20250211,103300,242915258,758,758,759,758,9925
|
|
20250211,103200,235386003,757,758,758,757,4556
|
|
20250211,103100,231934956,757,757,758,756,9340
|
|
20250211,103000,224864320,757,754,757,753,14040
|
|
20250211,102900,214275565,754,753,754,753,1281
|
|
20250211,102800,213309972,754,753,754,753,707
|
|
20250211,102700,212777600,752,753,753,752,1207
|
|
20250211,102600,211869720,753,753,753,753,0
|
|
20250211,102500,211869720,753,753,753,753,27
|
|
20250211,102400,211849389,752,752,752,751,3773
|
|
20250211,102300,209012101,754,751,754,751,3081
|
|
20250211,102200,206695627,756,754,756,751,32993
|
|
20250211,102100,181888802,756,755,756,755,125
|
|
20250211,102000,181794396,756,756,757,755,14366
|
|
20250211,101900,170933713,756,753,756,753,9373
|
|
20250211,101800,163863170,753,749,754,749,26318
|
|
20250211,101700,144065148,751,750,751,750,4661
|
|
20250211,101600,140568897,750,748,750,748,17207
|
|
20250211,101500,127676477,747,743,747,743,8502
|
|
20250211,101400,121331355,745,745,745,745,0
|
|
20250211,101300,121331355,745,745,745,745,20027
|
|
20250211,101200,106411240,745,745,745,745,23
|
|
20250211,101100,106394105,745,745,745,745,2
|
|
20250211,101000,106392615,742,742,742,742,2739
|
|
20250211,100900,104360277,745,745,745,745,1
|
|
20250211,100800,104359532,745,745,745,745,1
|
|
20250211,100700,104358787,743,744,744,743,881
|
|
20250211,100600,103704182,745,744,745,744,1304
|
|
20250211,100500,102734002,745,745,745,745,388
|
|
20250211,100400,102444942,746,746,746,745,1732
|
|
20250211,100300,101152982,746,746,746,744,350
|
|
20250211,100200,100892352,746,744,746,744,1127
|
|
20250211,100100,100052524,744,746,746,744,205
|
|
20250211,100000,99899614,746,746,746,745,739
|
|
20250211,095900,99349054,745,745,745,745,13
|
|
20250211,095800,99339369,745,745,745,745,1000
|
|
20250211,095700,98594369,746,746,746,746,0
|
|
20250211,095600,98594369,746,746,746,746,1332
|
|
20250211,095500,97600697,746,745,746,745,794
|
|
20250211,095400,97008473,746,746,746,746,10
|
|
20250211,095300,97001013,746,746,746,746,0
|
|
20250211,095200,97001013,746,746,746,746,135
|
|
20250211,095100,96900303,746,746,746,746,0
|
|
20250211,095000,96900303,746,744,746,744,414
|
|
20250211,094900,96592285,744,744,744,744,100
|
|
20250211,094800,96517885,744,747,747,744,4500
|
|
20250211,094700,93163905,748,748,748,748,22
|
|
20250211,094600,93147449,748,747,748,745,5498
|
|
20250211,094500,89039873,747,746,747,746,10369
|
|
20250211,094400,81299743,745,744,745,744,11781
|
|
20250211,094300,72523048,744,744,744,744,0
|
|
20250211,094200,72523048,744,744,744,744,200
|
|
20250211,094100,72374248,744,744,744,744,29
|
|
20250211,094000,72352672,745,744,745,744,10
|
|
20250211,093900,72345229,742,745,745,742,533
|
|
20250211,093800,71948697,745,744,745,744,2772
|
|
20250211,093700,69885634,744,744,744,744,0
|
|
20250211,093600,69885634,744,744,744,744,700
|
|
20250211,093500,69364834,744,744,744,744,896
|
|
20250211,093400,68698210,744,744,744,744,0
|
|
20250211,093300,68698210,744,743,744,743,15
|
|
20250211,093200,68687051,738,744,744,738,8084
|
|
20250211,093100,62713301,741,741,741,741,100
|
|
20250211,093000,62639201,742,742,742,742,1
|
|
20250211,092900,62638459,740,740,740,740,0
|
|
20250211,092800,62638459,740,743,743,740,1502
|
|
20250211,092700,61526973,743,743,743,743,1
|
|
20250211,092600,61526230,744,744,744,744,0
|
|
20250211,092500,61526230,744,744,744,744,3
|
|
20250211,092400,61523998,744,741,744,741,25
|
|
20250211,092300,61505418,744,744,744,739,40281
|
|
20250211,092200,31693814,741,743,745,741,9677
|
|
20250211,092100,24510170,743,741,743,741,717
|
|
20250211,092000,23978870,741,743,743,741,2947
|
|
20250211,091900,21794240,742,740,742,740,1017
|
|
20250211,091800,21040138,740,740,740,740,723
|
|
20250211,091700,20505118,740,739,740,739,2104
|
|
20250211,091600,18948658,740,740,740,740,1092
|
|
20250211,091500,18140578,739,739,739,739,392
|
|
20250211,091400,17850890,738,738,738,738,394
|
|
20250211,091300,17560118,739,739,739,739,218
|
|
20250211,091200,17399016,739,739,739,739,0
|
|
20250211,091100,17399016,739,739,739,739,6
|
|
20250211,091000,17394582,739,739,739,739,776
|
|
20250211,090900,16821118,739,738,739,737,2780
|
|
20250211,090800,14769836,738,738,738,738,1956
|
|
20250211,090700,13326308,739,739,739,739,30
|
|
20250211,090600,13304138,738,738,738,738,0
|
|
20250211,090500,13304138,738,738,738,738,162
|
|
20250211,090400,13184582,740,740,740,740,898
|
|
20250211,090300,12520062,740,740,740,740,102
|
|
20250211,090200,12444582,735,735,735,735,0
|
|
20250211,090100,12444582,735,741,742,735,16299
|
|
20250211,090000,398658,741,741,741,741,538
|