641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,193800,1035780762,681,681,681,681,17636
|
|
20250210,193700,1035780762,681,681,681,681,0
|
|
20250210,193600,1035780762,681,681,681,681,0
|
|
20250210,193500,1035780762,681,681,681,681,0
|
|
20250210,193400,1035780762,681,681,681,681,0
|
|
20250210,193300,1035780762,681,681,681,681,0
|
|
20250210,193200,1035780762,681,681,681,681,0
|
|
20250210,193100,1035780762,681,681,681,681,0
|
|
20250210,193000,1035780762,681,681,681,681,0
|
|
20250210,192900,1035780762,681,681,681,681,0
|
|
20250210,192800,1035780762,681,681,681,681,0
|
|
20250210,192700,1035780762,681,681,681,681,0
|
|
20250210,192600,1035780762,681,681,681,681,0
|
|
20250210,192500,1035780762,681,681,681,681,0
|
|
20250210,192400,1035780762,681,681,681,681,0
|
|
20250210,192300,1035780762,681,681,681,681,0
|
|
20250210,192200,1035780762,681,681,681,681,0
|
|
20250210,192100,1035780762,681,681,681,681,0
|
|
20250210,192000,1035780762,681,681,681,681,0
|
|
20250210,191900,1035780762,681,681,681,681,0
|
|
20250210,191800,1035780762,681,681,681,681,0
|
|
20250210,191700,1035780762,681,681,681,681,0
|
|
20250210,191600,1035780762,681,681,681,681,0
|
|
20250210,191500,1035780762,681,681,681,681,0
|
|
20250210,191400,1035780762,681,681,681,681,0
|
|
20250210,191300,1035780762,681,681,681,681,0
|
|
20250210,191200,1035780762,681,681,681,681,0
|
|
20250210,191100,1035780762,681,681,681,681,0
|
|
20250210,191000,1035780762,681,681,681,681,0
|
|
20250210,190900,1035780762,681,681,681,681,0
|
|
20250210,190800,1035780762,681,681,681,681,17636
|
|
20250210,190700,1035780762,681,681,681,681,0
|
|
20250210,190600,1035780762,681,681,681,681,0
|
|
20250210,190500,1035780762,681,681,681,681,0
|
|
20250210,190400,1035780762,681,681,681,681,0
|
|
20250210,190300,1035780762,681,681,681,681,0
|
|
20250210,190200,1035780762,681,681,681,681,0
|
|
20250210,190100,1035780762,681,681,681,681,0
|
|
20250210,190000,1035780762,681,681,681,681,0
|
|
20250210,185900,1035780762,681,681,681,681,0
|
|
20250210,185800,1035780762,681,681,681,681,0
|
|
20250210,185700,1035780762,681,681,681,681,0
|
|
20250210,185600,1035780762,681,681,681,681,0
|
|
20250210,185500,1035780762,681,681,681,681,0
|
|
20250210,185400,1035780762,681,681,681,681,0
|
|
20250210,185300,1035780762,681,681,681,681,0
|
|
20250210,185200,1035780762,681,681,681,681,0
|
|
20250210,185100,1035780762,681,681,681,681,0
|
|
20250210,185000,1035780762,681,681,681,681,0
|
|
20250210,184900,1035780762,681,681,681,681,0
|
|
20250210,184800,1035780762,681,681,681,681,0
|
|
20250210,184700,1035780762,681,681,681,681,0
|
|
20250210,184600,1035780762,681,681,681,681,0
|
|
20250210,184500,1035780762,681,681,681,681,0
|
|
20250210,184400,1035780762,681,681,681,681,0
|
|
20250210,184300,1035780762,681,681,681,681,0
|
|
20250210,184200,1035780762,681,681,681,681,0
|
|
20250210,184100,1035780762,681,681,681,681,0
|
|
20250210,184000,1035780762,681,681,681,681,0
|
|
20250210,183900,1035780762,681,681,681,681,0
|
|
20250210,183800,1035780762,681,681,681,681,17636
|
|
20250210,183700,1035780762,681,681,681,681,0
|
|
20250210,183600,1035780762,681,681,681,681,0
|
|
20250210,183500,1035780762,681,681,681,681,0
|
|
20250210,183400,1035780762,681,681,681,681,0
|
|
20250210,183300,1035780762,681,681,681,681,0
|
|
20250210,183200,1035780762,681,681,681,681,0
|
|
20250210,183100,1035780762,681,681,681,681,0
|
|
20250210,183000,1035780762,681,681,681,681,0
|
|
20250210,182900,1035780762,681,681,681,681,0
|
|
20250210,182800,1035780762,681,681,681,681,0
|
|
20250210,182700,1035780762,681,681,681,681,0
|
|
20250210,182600,1035780762,681,681,681,681,0
|
|
20250210,182500,1035780762,681,681,681,681,0
|
|
20250210,182400,1035780762,681,681,681,681,0
|
|
20250210,182300,1035780762,681,681,681,681,0
|
|
20250210,182200,1035780762,681,681,681,681,0
|
|
20250210,182100,1035780762,681,681,681,681,0
|
|
20250210,182000,1035780762,681,681,681,681,0
|
|
20250210,181900,1035780762,681,681,681,681,0
|
|
20250210,181800,1035780762,681,681,681,681,0
|
|
20250210,181700,1035780762,681,681,681,681,0
|
|
20250210,181600,1035780762,681,681,681,681,0
|
|
20250210,181500,1035780762,681,681,681,681,0
|
|
20250210,181400,1035780762,681,681,681,681,0
|
|
20250210,181300,1035780762,681,681,681,681,0
|
|
20250210,181200,1035780762,681,681,681,681,0
|
|
20250210,181100,1035780762,681,681,681,681,0
|
|
20250210,181000,1035780762,681,681,681,681,0
|
|
20250210,180900,1035780762,681,681,681,681,0
|
|
20250210,180800,1035780762,681,681,681,681,17636
|
|
20250210,180700,1035780762,681,681,681,681,0
|
|
20250210,180600,1035780762,681,681,681,681,0
|
|
20250210,180500,1035780762,681,681,681,681,0
|
|
20250210,180400,1035780762,681,681,681,681,0
|
|
20250210,180300,1035780762,681,681,681,681,0
|
|
20250210,180200,1035780762,681,681,681,681,0
|
|
20250210,180100,1035780762,681,681,681,681,0
|
|
20250210,180000,1035780762,681,681,681,681,0
|
|
20250210,175900,1035780762,681,681,681,681,0
|
|
20250210,175800,1035780762,681,681,681,681,0
|
|
20250210,175700,1035780762,681,681,681,681,0
|
|
20250210,175600,1035780762,681,681,681,681,0
|
|
20250210,175500,1035780762,681,681,681,681,0
|
|
20250210,175400,1035780762,681,681,681,681,0
|
|
20250210,175300,1035780762,681,681,681,681,0
|
|
20250210,175200,1035780762,681,681,681,681,0
|
|
20250210,175100,1035780762,681,681,681,681,0
|
|
20250210,175000,1035780762,681,681,681,681,0
|
|
20250210,174900,1035780762,681,681,681,681,0
|
|
20250210,174800,1035780762,681,681,681,681,0
|
|
20250210,174700,1035780762,681,681,681,681,0
|
|
20250210,174600,1035780762,681,681,681,681,0
|
|
20250210,174500,1035780762,681,681,681,681,0
|
|
20250210,174400,1035780762,681,681,681,681,0
|
|
20250210,174300,1035780762,681,681,681,681,0
|
|
20250210,174200,1035780762,681,681,681,681,0
|
|
20250210,174100,1035780762,681,681,681,681,0
|
|
20250210,174000,1035780762,681,681,681,681,0
|
|
20250210,173900,1035780762,681,681,681,681,0
|
|
20250210,173800,1035780762,681,681,681,681,17636
|
|
20250210,173700,1035780762,681,681,681,681,0
|
|
20250210,173600,1035780762,681,681,681,681,0
|
|
20250210,173500,1035780762,681,681,681,681,0
|
|
20250210,173400,1035780762,681,681,681,681,0
|
|
20250210,173300,1035780762,681,681,681,681,0
|
|
20250210,173200,1035780762,681,681,681,681,0
|
|
20250210,173100,1035780762,681,681,681,681,0
|
|
20250210,173000,1035780762,681,681,681,681,0
|
|
20250210,172900,1035780762,681,681,681,681,0
|
|
20250210,172800,1035780762,681,681,681,681,0
|
|
20250210,172700,1035780762,681,681,681,681,0
|
|
20250210,172600,1035780762,681,681,681,681,0
|
|
20250210,172500,1035780762,681,681,681,681,0
|
|
20250210,172400,1035780762,681,681,681,681,0
|
|
20250210,172300,1035780762,681,681,681,681,0
|
|
20250210,172200,1035780762,681,681,681,681,0
|
|
20250210,172100,1035780762,681,681,681,681,0
|
|
20250210,172000,1035780762,681,681,681,681,0
|
|
20250210,171900,1035780762,681,681,681,681,0
|
|
20250210,171800,1035780762,681,681,681,681,0
|
|
20250210,171700,1035780762,681,681,681,681,0
|
|
20250210,171600,1035780762,681,681,681,681,0
|
|
20250210,171500,1035780762,681,681,681,681,0
|
|
20250210,171400,1035780762,681,681,681,681,0
|
|
20250210,171300,1035780762,681,681,681,681,0
|
|
20250210,171200,1035780762,681,681,681,681,0
|
|
20250210,171100,1035780762,681,681,681,681,0
|
|
20250210,171000,1035780762,681,681,681,681,0
|
|
20250210,170900,1035780762,681,681,681,681,0
|
|
20250210,170800,1035780762,681,681,681,681,17636
|
|
20250210,170700,1035780762,681,681,681,681,0
|
|
20250210,170600,1035780762,681,681,681,681,0
|
|
20250210,170500,1035780762,681,681,681,681,0
|
|
20250210,170400,1035780762,681,681,681,681,0
|
|
20250210,170300,1035780762,681,681,681,681,0
|
|
20250210,170200,1035780762,681,681,681,681,0
|
|
20250210,170100,1035780762,681,681,681,681,0
|
|
20250210,170000,1035780762,681,681,681,681,0
|
|
20250210,165900,1035780762,681,681,681,681,0
|
|
20250210,165800,1035780762,681,681,681,681,0
|
|
20250210,165700,1035780762,681,681,681,681,0
|
|
20250210,165600,1035780762,681,681,681,681,0
|
|
20250210,165500,1035780762,681,681,681,681,0
|
|
20250210,165400,1035780762,681,681,681,681,0
|
|
20250210,165300,1035780762,681,681,681,681,0
|
|
20250210,165200,1035780762,681,681,681,681,0
|
|
20250210,165100,1035780762,681,681,681,681,0
|
|
20250210,165000,1035780762,681,681,681,681,0
|
|
20250210,164900,1035780762,681,681,681,681,0
|
|
20250210,164800,1035780762,681,681,681,681,0
|
|
20250210,164700,1035780762,681,681,681,681,0
|
|
20250210,164600,1035780762,681,681,681,681,0
|
|
20250210,164500,1035780762,681,681,681,681,0
|
|
20250210,164400,1035780762,681,681,681,681,0
|
|
20250210,164300,1035780762,681,681,681,681,0
|
|
20250210,164200,1035780762,681,681,681,681,0
|
|
20250210,164100,1035780762,681,681,681,681,0
|
|
20250210,164000,1035780762,681,681,681,681,0
|
|
20250210,163900,1035780762,681,681,681,681,0
|
|
20250210,163800,1035780762,681,681,681,681,17636
|
|
20250210,163700,1035780762,681,681,681,681,0
|
|
20250210,163600,1035780762,681,681,681,681,0
|
|
20250210,163500,1035780762,681,681,681,681,0
|
|
20250210,163400,1035780762,681,681,681,681,0
|
|
20250210,163300,1035780762,681,681,681,681,0
|
|
20250210,163200,1035780762,681,681,681,681,0
|
|
20250210,163100,1035780762,681,681,681,681,0
|
|
20250210,163000,1035780762,681,681,681,681,0
|
|
20250210,162900,1035780762,681,681,681,681,0
|
|
20250210,162800,1035780762,681,681,681,681,0
|
|
20250210,162700,1035780762,681,681,681,681,0
|
|
20250210,162600,1035780762,681,681,681,681,0
|
|
20250210,162500,1035780762,681,681,681,681,0
|
|
20250210,162400,1035780762,681,681,681,681,0
|
|
20250210,162300,1035780762,681,681,681,681,0
|
|
20250210,162200,1035780762,681,681,681,681,0
|
|
20250210,162100,1035780762,681,681,681,681,0
|
|
20250210,162000,1035780762,681,681,681,681,0
|
|
20250210,161900,1035780762,681,681,681,681,0
|
|
20250210,161800,1035780762,681,681,681,681,0
|
|
20250210,161700,1035780762,681,681,681,681,0
|
|
20250210,161600,1035780762,681,681,681,681,0
|
|
20250210,161500,1035780762,681,681,681,681,0
|
|
20250210,161400,1035780762,681,681,681,681,0
|
|
20250210,161300,1035780762,681,681,681,681,0
|
|
20250210,161200,1035780762,681,681,681,681,0
|
|
20250210,161100,1035780762,681,681,681,681,0
|
|
20250210,161000,1035780762,681,681,681,681,0
|
|
20250210,160900,1035780762,681,681,681,681,0
|
|
20250210,160800,1035780762,681,681,681,681,17636
|
|
20250210,160700,1035780762,681,681,681,681,0
|
|
20250210,160600,1035780762,681,681,681,681,0
|
|
20250210,160500,1035780762,681,681,681,681,0
|
|
20250210,160400,1035780762,681,681,681,681,0
|
|
20250210,160300,1035780762,681,681,681,681,0
|
|
20250210,160200,1035780762,681,681,681,681,0
|
|
20250210,160100,1035780762,681,681,681,681,0
|
|
20250210,160000,1035780762,681,681,681,681,0
|
|
20250210,155900,1035780762,681,681,681,681,0
|
|
20250210,155800,1035780762,681,681,681,681,0
|
|
20250210,155700,1035780762,681,681,681,681,0
|
|
20250210,155600,1035780762,681,681,681,681,0
|
|
20250210,155500,1035780762,681,681,681,681,0
|
|
20250210,155400,1035780762,681,681,681,681,0
|
|
20250210,155300,1035780762,681,681,681,681,0
|
|
20250210,155200,1035780762,681,681,681,681,0
|
|
20250210,155100,1035780762,681,681,681,681,0
|
|
20250210,155000,1035780762,681,681,681,681,0
|
|
20250210,154900,1035780762,681,681,681,681,0
|
|
20250210,154800,1035780762,681,681,681,681,0
|
|
20250210,154700,1035780762,681,681,681,681,0
|
|
20250210,154600,1035780762,681,681,681,681,0
|
|
20250210,154500,1035780762,681,681,681,681,0
|
|
20250210,154400,1035780762,681,681,681,681,0
|
|
20250210,154300,1035780762,681,681,681,681,0
|
|
20250210,154200,1035780762,681,681,681,681,0
|
|
20250210,154100,1035780762,681,681,681,681,0
|
|
20250210,154000,1035780762,681,681,681,681,0
|
|
20250210,153900,1035780762,681,681,681,681,0
|
|
20250210,153800,1035780762,681,681,681,681,17636
|
|
20250210,153700,1035780762,681,681,681,681,0
|
|
20250210,153600,1035780762,681,681,681,681,0
|
|
20250210,153500,1035780762,681,681,681,681,0
|
|
20250210,153400,1035780762,681,681,681,681,0
|
|
20250210,153300,1035780762,681,681,681,681,0
|
|
20250210,153200,1035780762,681,681,681,681,0
|
|
20250210,153100,1035780762,681,681,681,681,0
|
|
20250210,153000,1035780762,681,681,681,681,17636
|
|
20250210,152900,1023770646,678,678,678,678,0
|
|
20250210,152800,1023770646,678,678,678,678,0
|
|
20250210,152700,1023770646,678,678,678,678,0
|
|
20250210,152600,1023770646,678,678,678,678,0
|
|
20250210,152500,1023770646,678,678,678,678,0
|
|
20250210,152400,1023770646,678,678,678,678,0
|
|
20250210,152300,1023770646,678,678,678,678,0
|
|
20250210,152200,1023770646,678,678,678,678,0
|
|
20250210,152100,1023770646,678,678,678,678,0
|
|
20250210,152000,1023770646,678,678,678,678,0
|
|
20250210,151900,1023770646,678,677,678,677,3766
|
|
20250210,151800,1021219000,677,675,677,675,7989
|
|
20250210,151700,1015810571,675,677,677,675,2032
|
|
20250210,151600,1014438352,676,676,676,675,6740
|
|
20250210,151500,1009886130,676,677,677,676,106
|
|
20250210,151400,1009814374,677,676,677,676,53
|
|
20250210,151300,1009778543,676,676,676,675,1850
|
|
20250210,151200,1008528943,676,676,676,676,2200
|
|
20250210,151100,1007041743,676,675,676,675,291
|
|
20250210,151000,1006845177,675,675,675,675,4141
|
|
20250210,150900,1004050002,675,675,675,675,0
|
|
20250210,150800,1004050002,675,675,676,675,10234
|
|
20250210,150700,997141552,675,676,676,675,8943
|
|
20250210,150600,991104676,677,677,677,677,2615
|
|
20250210,150500,989334321,678,678,678,678,120
|
|
20250210,150400,989252961,678,678,678,678,4000
|
|
20250210,150300,986540961,679,679,679,679,1793
|
|
20250210,150200,985323514,679,679,679,679,21
|
|
20250210,150100,985309255,680,680,680,680,2
|
|
20250210,150000,985307895,680,680,680,680,500
|
|
20250210,145900,984967895,680,680,680,680,361
|
|
20250210,145800,984722415,680,680,680,680,639
|
|
20250210,145700,984287895,680,680,680,680,19646
|
|
20250210,145600,970928615,680,679,680,679,10730
|
|
20250210,145500,963641057,678,678,678,678,3623
|
|
20250210,145400,961184663,676,676,676,676,10
|
|
20250210,145300,961177903,675,678,678,675,4050
|
|
20250210,145200,958439981,677,677,677,677,0
|
|
20250210,145100,958439981,677,677,677,677,11
|
|
20250210,145000,958432534,677,677,677,677,0
|
|
20250210,144900,958432534,677,677,677,677,120
|
|
20250210,144800,958351294,678,677,678,677,201
|
|
20250210,144700,958215216,675,675,675,675,0
|
|
20250210,144600,958215216,675,675,675,675,200
|
|
20250210,144500,958080216,675,675,675,675,0
|
|
20250210,144400,958080216,675,677,677,675,10045
|
|
20250210,144300,951282236,678,678,678,678,0
|
|
20250210,144200,951282236,678,678,678,678,5
|
|
20250210,144100,951278846,677,678,679,677,1534
|
|
20250210,144000,950237986,678,678,678,678,4133
|
|
20250210,143900,947435812,677,677,677,677,1400
|
|
20250210,143800,946488012,678,678,678,678,2533
|
|
20250210,143700,944770638,678,678,678,677,3645
|
|
20250210,143600,942299377,678,678,678,678,1000
|
|
20250210,143500,941621377,678,677,678,677,691
|
|
20250210,143400,941152970,677,677,677,677,200
|
|
20250210,143300,941017570,677,677,677,677,900
|
|
20250210,143200,940408270,678,678,678,678,598
|
|
20250210,143100,940002826,677,677,677,677,1059
|
|
20250210,143000,939285883,677,676,677,676,1934
|
|
20250210,142900,937978165,676,676,676,676,0
|
|
20250210,142800,937978165,676,676,676,676,2580
|
|
20250210,142700,936234085,676,676,677,676,5198
|
|
20250210,142600,932720236,676,677,678,676,1716
|
|
20250210,142500,931558538,677,676,677,676,54
|
|
20250210,142400,931522003,677,677,677,677,2000
|
|
20250210,142300,930168003,677,677,678,677,902
|
|
20250210,142200,929557248,677,677,678,676,4430
|
|
20250210,142100,926558164,677,674,677,674,3772
|
|
20250210,142000,924010368,676,676,676,676,0
|
|
20250210,141900,924010368,676,674,676,673,5522
|
|
20250210,141800,920283036,675,674,675,673,5
|
|
20250210,141700,920279666,677,678,678,675,305
|
|
20250210,141600,920073183,676,678,678,676,536
|
|
20250210,141500,919710826,679,675,679,675,9396
|
|
20250210,141400,913351094,675,675,675,674,13
|
|
20250210,141300,913342320,675,675,675,675,100
|
|
20250210,141200,913274820,675,675,675,675,40
|
|
20250210,141100,913247820,675,673,675,673,5001
|
|
20250210,141000,909882145,673,674,674,673,2661
|
|
20250210,140900,908089292,673,673,673,673,10
|
|
20250210,140800,908082562,673,673,673,673,278
|
|
20250210,140700,907895468,673,673,673,673,0
|
|
20250210,140600,907895468,673,673,673,673,73
|
|
20250210,140500,907846339,673,673,673,673,31
|
|
20250210,140400,907825476,674,673,674,673,4045
|
|
20250210,140300,905099147,673,673,673,673,5614
|
|
20250210,140200,901320925,673,673,673,673,200
|
|
20250210,140100,901186325,673,673,673,673,0
|
|
20250210,140000,901186325,673,674,674,673,89
|
|
20250210,135900,901126414,674,674,674,674,0
|
|
20250210,135800,901126414,674,674,674,674,0
|
|
20250210,135700,901126414,674,674,674,674,103
|
|
20250210,135600,901056992,674,674,674,674,100
|
|
20250210,135500,900989592,673,673,673,673,3513
|
|
20250210,135400,898625343,673,673,673,673,235
|
|
20250210,135300,898467188,673,673,673,673,595
|
|
20250210,135200,898066753,673,673,673,673,0
|
|
20250210,135100,898066753,673,673,673,673,0
|
|
20250210,135000,898066753,673,672,674,672,776
|
|
20250210,134900,897544979,673,673,673,673,0
|
|
20250210,134800,897544979,673,673,673,673,501
|
|
20250210,134700,897207806,673,673,673,673,0
|
|
20250210,134600,897207806,673,673,673,673,1200
|
|
20250210,134500,896400206,673,673,673,673,0
|
|
20250210,134400,896400206,673,673,673,673,2000
|
|
20250210,134300,895054206,673,672,673,672,1038
|
|
20250210,134200,894356669,672,672,672,672,74
|
|
20250210,134100,894306941,673,672,673,672,510
|
|
20250210,134000,893963721,672,672,672,672,300
|
|
20250210,133900,893762121,672,672,672,672,1671
|
|
20250210,133800,892639209,673,673,673,673,0
|
|
20250210,133700,892639209,673,673,673,673,286
|
|
20250210,133600,892446731,673,673,673,672,3271
|
|
20250210,133500,890247605,672,672,672,672,0
|
|
20250210,133400,890247605,672,672,672,672,110
|
|
20250210,133300,890173685,672,672,672,672,0
|
|
20250210,133200,890173685,672,672,672,672,0
|
|
20250210,133100,890173685,672,672,672,672,250
|
|
20250210,133000,890005685,671,672,672,671,8608
|
|
20250210,132900,884224053,672,673,673,672,9
|
|
20250210,132800,884218001,673,673,673,673,21
|
|
20250210,132700,884203868,673,673,673,673,0
|
|
20250210,132600,884203868,673,673,673,673,1118
|
|
20250210,132500,883451454,674,674,674,674,1000
|
|
20250210,132400,882777454,675,675,675,675,0
|
|
20250210,132300,882777454,675,675,675,675,80
|
|
20250210,132200,882723454,672,672,672,672,0
|
|
20250210,132100,882723454,672,672,672,672,1374
|
|
20250210,132000,881800126,672,672,672,672,2918
|
|
20250210,131900,879839230,673,675,675,673,221
|
|
20250210,131800,879690495,673,673,673,673,583
|
|
20250210,131700,879298136,673,673,673,673,436
|
|
20250210,131600,879004708,675,675,675,675,26
|
|
20250210,131500,878987158,676,675,676,675,320
|
|
20250210,131400,878770988,676,676,676,676,81
|
|
20250210,131300,878716232,676,675,676,675,5
|
|
20250210,131200,878712853,676,676,676,676,0
|
|
20250210,131100,878712853,676,674,676,674,4039
|
|
20250210,131000,875984567,676,676,676,676,1
|
|
20250210,130900,875983891,674,674,674,674,686
|
|
20250210,130800,875521527,675,675,675,675,1000
|
|
20250210,130700,874846527,674,674,674,674,7
|
|
20250210,130600,874841809,674,674,674,674,1250
|
|
20250210,130500,873999309,675,675,675,673,1013
|
|
20250210,130400,873317534,675,675,675,672,2612
|
|
20250210,130300,871559230,675,674,675,672,4250
|
|
20250210,130200,868701850,673,674,675,673,2981
|
|
20250210,130100,866695222,674,672,674,672,7303
|
|
20250210,130000,861781728,673,674,674,673,1590
|
|
20250210,125900,860711208,674,672,674,672,133
|
|
20250210,125800,860621830,673,672,673,672,24
|
|
20250210,125700,860605699,674,672,674,672,766
|
|
20250210,125600,860090945,672,673,673,672,1544
|
|
20250210,125500,859052829,671,674,674,671,6185
|
|
20250210,125400,854899937,674,673,674,671,8305
|
|
20250210,125300,849315579,673,673,673,673,204
|
|
20250210,125200,849178287,673,675,675,673,3130
|
|
20250210,125100,847067919,675,675,675,674,634
|
|
20250210,125000,846640513,673,671,675,671,4435
|
|
20250210,124900,843662761,671,675,675,671,27612
|
|
20250210,124800,825078998,675,679,679,675,6431
|
|
20250210,124700,820736649,676,675,679,675,6763
|
|
20250210,124600,816168515,676,676,676,675,2922
|
|
20250210,124500,814194134,676,676,676,675,17029
|
|
20250210,124400,802684532,677,676,680,676,7763
|
|
20250210,124300,797428988,676,677,678,676,11828
|
|
20250210,124200,789427175,678,679,680,678,4538
|
|
20250210,124100,786347823,678,677,679,677,5931
|
|
20250210,124000,782329533,677,678,679,677,5657
|
|
20250210,123900,778495743,678,678,679,675,9176
|
|
20250210,123800,772297995,679,677,679,675,9997
|
|
20250210,123700,765523813,677,677,678,674,12390
|
|
20250210,123600,757154012,677,675,677,673,3693
|
|
20250210,123500,754664923,674,675,675,672,15333
|
|
20250210,123400,744344637,675,677,677,674,13358
|
|
20250210,123300,735326068,677,674,677,672,14942
|
|
20250210,123200,725241094,674,675,677,672,10700
|
|
20250210,123100,718035047,675,674,678,671,17841
|
|
20250210,123000,705995314,674,674,676,671,21682
|
|
20250210,122900,691398552,674,670,674,668,10434
|
|
20250210,122800,684403697,672,673,674,667,8770
|
|
20250210,122700,678535374,673,676,676,668,39142
|
|
20250210,122600,652293578,673,672,678,670,19117
|
|
20250210,122500,639427604,669,678,678,669,72885
|
|
20250210,122400,590354800,674,681,687,673,73246
|
|
20250210,122300,540708527,684,697,699,680,218904
|
|
20250210,122200,390125103,693,709,709,688,203255
|
|
20250210,122100,247352285,723,723,723,723,0
|
|
20250210,122000,247352285,723,659,723,659,239040
|
|
20250210,121900,82159260,658,658,658,658,0
|
|
20250210,121800,82159260,658,658,658,658,0
|
|
20250210,121700,82159260,658,658,658,658,0
|
|
20250210,121600,82159260,658,658,658,658,0
|
|
20250210,121500,82159260,658,658,658,658,0
|
|
20250210,121400,82159260,658,658,658,658,1
|
|
20250210,121300,82158602,658,658,658,658,0
|
|
20250210,121200,82158602,658,658,658,658,0
|
|
20250210,121100,82158602,658,658,658,658,0
|
|
20250210,121000,82158602,658,658,658,658,0
|
|
20250210,120900,82158602,658,658,658,658,0
|
|
20250210,120800,82158602,658,658,658,658,0
|
|
20250210,120700,82158602,658,658,658,658,5
|
|
20250210,120600,82155312,659,659,659,659,0
|
|
20250210,120500,82155312,659,659,659,659,0
|
|
20250210,120400,82155312,659,659,659,659,0
|
|
20250210,120300,82155312,659,659,659,659,3010
|
|
20250210,120200,80171722,659,659,659,659,0
|
|
20250210,120100,80171722,659,659,659,659,0
|
|
20250210,120000,80171722,659,659,659,659,329
|
|
20250210,115900,79954911,658,658,658,658,0
|
|
20250210,115800,79954911,658,659,659,658,1424
|
|
20250210,115700,79017914,659,659,659,659,2
|
|
20250210,115600,79016596,659,659,659,659,0
|
|
20250210,115500,79016596,659,659,659,659,0
|
|
20250210,115400,79016596,659,659,659,659,301
|
|
20250210,115300,78818237,660,660,660,660,7
|
|
20250210,115200,78813617,660,660,660,660,22
|
|
20250210,115100,78799097,661,661,661,661,300
|
|
20250210,115000,78600797,661,661,661,661,10
|
|
20250210,114900,78594187,661,661,661,661,0
|
|
20250210,114800,78594187,661,661,661,661,0
|
|
20250210,114700,78594187,661,661,661,661,0
|
|
20250210,114600,78594187,661,661,661,661,0
|
|
20250210,114500,78594187,661,661,661,661,0
|
|
20250210,114400,78594187,661,661,661,661,0
|
|
20250210,114300,78594187,661,661,661,661,0
|
|
20250210,114200,78594187,661,661,661,661,0
|
|
20250210,114100,78594187,661,661,661,661,0
|
|
20250210,114000,78594187,661,661,661,661,400
|
|
20250210,113900,78329787,661,661,661,661,44
|
|
20250210,113800,78300703,661,661,661,661,0
|
|
20250210,113700,78300703,661,661,661,661,0
|
|
20250210,113600,78300703,661,661,661,661,0
|
|
20250210,113500,78300703,661,661,661,661,1
|
|
20250210,113400,78300042,658,658,658,658,1567
|
|
20250210,113300,77268956,658,660,660,658,117
|
|
20250210,113200,77191936,661,661,661,661,100
|
|
20250210,113100,77125836,661,661,661,661,1
|
|
20250210,113000,77125175,660,660,660,660,0
|
|
20250210,112900,77125175,660,660,660,660,0
|
|
20250210,112800,77125175,660,660,660,660,100
|
|
20250210,112700,77059175,661,661,661,661,1
|
|
20250210,112600,77058514,661,661,661,661,0
|
|
20250210,112500,77058514,661,660,661,660,2915
|
|
20250210,112400,75131713,660,660,660,660,0
|
|
20250210,112300,75131713,660,660,660,660,7500
|
|
20250210,112200,70181713,660,660,660,660,0
|
|
20250210,112100,70181713,660,660,660,660,0
|
|
20250210,112000,70181713,660,660,660,660,0
|
|
20250210,111900,70181713,660,660,660,660,0
|
|
20250210,111800,70181713,660,660,660,660,22
|
|
20250210,111700,70167193,661,661,661,661,0
|
|
20250210,111600,70167193,661,661,661,661,0
|
|
20250210,111500,70167193,661,661,661,661,1
|
|
20250210,111400,70166532,661,661,661,661,10
|
|
20250210,111300,70159922,661,661,661,661,0
|
|
20250210,111200,70159922,661,660,661,660,20703
|
|
20250210,111100,56481214,659,659,659,659,11
|
|
20250210,111000,56473965,659,659,659,659,0
|
|
20250210,110900,56473965,659,659,659,659,0
|
|
20250210,110800,56473965,659,659,659,659,0
|
|
20250210,110700,56473965,659,659,659,659,0
|
|
20250210,110600,56473965,659,659,659,659,0
|
|
20250210,110500,56473965,659,659,659,659,0
|
|
20250210,110400,56473965,659,659,659,659,3
|
|
20250210,110300,56471988,659,659,659,659,0
|
|
20250210,110200,56471988,659,659,659,659,0
|
|
20250210,110100,56471988,659,659,659,659,0
|
|
20250210,110000,56471988,659,659,659,659,174
|
|
20250210,105900,56357322,659,659,659,659,0
|
|
20250210,105800,56357322,659,659,659,659,0
|
|
20250210,105700,56357322,659,659,659,659,11
|
|
20250210,105600,56350073,659,659,659,659,2
|
|
20250210,105500,56348755,659,659,659,659,0
|
|
20250210,105400,56348755,659,659,659,659,10
|
|
20250210,105300,56342165,659,659,659,659,0
|
|
20250210,105200,56342165,659,659,659,659,3
|
|
20250210,105100,56340188,658,658,658,658,0
|
|
20250210,105000,56340188,658,658,658,658,267
|
|
20250210,104900,56164502,658,658,658,658,0
|
|
20250210,104800,56164502,658,659,659,658,1853
|
|
20250210,104700,54944298,658,658,658,658,1459
|
|
20250210,104600,53984276,660,660,660,660,1
|
|
20250210,104500,53983616,660,660,660,660,0
|
|
20250210,104400,53983616,660,660,660,660,86
|
|
20250210,104300,53926856,660,660,660,660,9
|
|
20250210,104200,53920916,660,660,660,660,1
|
|
20250210,104100,53920256,659,659,659,659,14
|
|
20250210,104000,53911030,659,659,659,659,0
|
|
20250210,103900,53911030,659,659,659,659,200
|
|
20250210,103800,53779230,660,660,660,660,0
|
|
20250210,103700,53779230,660,660,660,660,0
|
|
20250210,103600,53779230,660,660,660,660,0
|
|
20250210,103500,53779230,660,660,660,660,0
|
|
20250210,103400,53779230,660,660,660,660,0
|
|
20250210,103300,53779230,660,660,660,660,6
|
|
20250210,103200,53775270,660,660,660,660,0
|
|
20250210,103100,53775270,660,660,660,658,2710
|
|
20250210,103000,51988186,660,660,660,660,0
|
|
20250210,102900,51988186,660,660,660,660,0
|
|
20250210,102800,51988186,660,660,660,660,0
|
|
20250210,102700,51988186,660,660,660,659,121
|
|
20250210,102600,51908336,659,659,659,659,5
|
|
20250210,102500,51905041,659,659,659,659,0
|
|
20250210,102400,51905041,659,659,659,659,0
|
|
20250210,102300,51905041,659,659,659,659,500
|
|
20250210,102200,51575541,660,660,660,660,0
|
|
20250210,102100,51575541,660,660,660,660,486
|
|
20250210,102000,51254781,660,660,660,660,0
|
|
20250210,101900,51254781,660,660,660,660,0
|
|
20250210,101800,51254781,660,660,660,660,2
|
|
20250210,101700,51253461,659,659,659,659,304
|
|
20250210,101600,51053125,660,660,660,660,0
|
|
20250210,101500,51053125,660,660,660,660,188
|
|
20250210,101400,50929045,660,660,660,660,0
|
|
20250210,101300,50929045,660,660,660,660,10
|
|
20250210,101200,50922445,661,660,661,660,400
|
|
20250210,101100,50658443,660,660,660,660,2101
|
|
20250210,101000,49271783,660,659,660,659,5073
|
|
20250210,100900,45928671,659,659,659,659,0
|
|
20250210,100800,45928671,659,659,659,659,43
|
|
20250210,100700,45900334,659,659,659,659,268
|
|
20250210,100600,45723722,659,659,659,659,1
|
|
20250210,100500,45723063,659,659,659,659,0
|
|
20250210,100400,45723063,659,659,659,659,0
|
|
20250210,100300,45723063,659,659,659,659,0
|
|
20250210,100200,45723063,659,659,659,659,11
|
|
20250210,100100,45715814,658,658,658,658,10
|
|
20250210,100000,45709234,659,659,659,659,0
|
|
20250210,095900,45709234,659,659,659,659,100
|
|
20250210,095800,45643334,659,659,659,659,278
|
|
20250210,095700,45460132,658,658,658,658,220
|
|
20250210,095600,45315372,658,658,658,658,16
|
|
20250210,095500,45304844,658,658,658,658,0
|
|
20250210,095400,45304844,658,659,659,658,2926
|
|
20250210,095300,43376660,659,659,659,659,0
|
|
20250210,095200,43376660,659,659,659,659,3
|
|
20250210,095100,43374683,659,659,659,659,2332
|
|
20250210,095000,41837895,659,659,659,659,21
|
|
20250210,094900,41824056,656,657,657,656,75
|
|
20250210,094800,41774811,659,655,659,655,168
|
|
20250210,094700,41664598,657,657,657,657,0
|
|
20250210,094600,41664598,657,657,657,657,0
|
|
20250210,094500,41664598,657,657,657,657,35
|
|
20250210,094400,41641603,655,655,655,655,1000
|
|
20250210,094300,40986603,655,655,655,655,3000
|
|
20250210,094200,39021603,655,658,658,655,23
|
|
20250210,094100,39006526,658,658,658,658,0
|
|
20250210,094000,39006526,658,658,658,658,0
|
|
20250210,093900,39006526,658,659,659,658,3004
|
|
20250210,093800,37026891,659,659,659,659,0
|
|
20250210,093700,37026891,659,656,659,656,1434
|
|
20250210,093600,36086175,656,656,656,656,4652
|
|
20250210,093500,33034463,656,658,658,656,67
|
|
20250210,093400,32990497,659,659,659,659,17
|
|
20250210,093300,32979294,659,659,659,659,23
|
|
20250210,093200,32964137,659,659,659,659,9
|
|
20250210,093100,32958206,659,659,659,659,33
|
|
20250210,093000,32936459,659,659,659,659,24
|
|
20250210,092900,32920643,659,659,659,659,0
|
|
20250210,092800,32920643,659,659,659,659,0
|
|
20250210,092700,32920643,659,659,659,659,1
|
|
20250210,092600,32919984,655,659,659,655,1535
|
|
20250210,092500,31914551,658,660,660,658,703
|
|
20250210,092400,31450971,660,660,660,660,100
|
|
20250210,092300,31384971,660,660,660,660,0
|
|
20250210,092200,31384971,660,660,660,655,466
|
|
20250210,092100,31079436,655,660,660,655,1289
|
|
20250210,092000,30229206,660,660,660,660,2010
|
|
20250210,091900,28902606,660,660,660,660,50
|
|
20250210,091800,28869606,660,657,660,657,10088
|
|
20250210,091700,22220977,657,657,657,657,16
|
|
20250210,091600,22210465,657,657,657,653,10250
|
|
20250210,091500,15511192,655,655,655,655,4050
|
|
20250210,091400,12858442,658,658,658,658,132
|
|
20250210,091300,12771586,658,658,658,658,367
|
|
20250210,091200,12530100,658,658,658,658,0
|
|
20250210,091100,12530100,658,658,658,658,0
|
|
20250210,091000,12530100,658,658,658,658,11
|
|
20250210,090900,12522862,658,656,658,655,107
|
|
20250210,090800,12452470,655,655,655,655,0
|
|
20250210,090700,12452470,655,655,655,653,3557
|
|
20250210,090600,10126168,655,655,655,655,11
|
|
20250210,090500,10118963,654,654,654,654,3
|
|
20250210,090400,10117001,653,653,653,653,0
|
|
20250210,090300,10117001,653,653,653,653,1964
|
|
20250210,090200,8834509,653,653,653,653,698
|
|
20250210,090100,8378715,654,657,658,654,10776
|
|
20250210,090000,1317563,658,658,658,657,2004
|