658 lines
29 KiB
CSV
658 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,195500,317412548,546,546,546,546,4305
|
|
20250207,195400,317412548,546,546,546,546,0
|
|
20250207,195300,317412548,546,546,546,546,0
|
|
20250207,195200,317412548,546,546,546,546,0
|
|
20250207,195100,317412548,546,546,546,546,0
|
|
20250207,195000,317412548,546,546,546,546,0
|
|
20250207,194900,317412548,546,546,546,546,0
|
|
20250207,194800,317412548,546,546,546,546,0
|
|
20250207,194700,317412548,546,546,546,546,0
|
|
20250207,194600,317412548,546,546,546,546,0
|
|
20250207,194500,317412548,546,546,546,546,0
|
|
20250207,194400,317412548,546,546,546,546,0
|
|
20250207,194300,317412548,546,546,546,546,0
|
|
20250207,194200,317412548,546,546,546,546,0
|
|
20250207,194100,317412548,546,546,546,546,0
|
|
20250207,194000,317412548,546,546,546,546,0
|
|
20250207,193900,317412548,546,546,546,546,0
|
|
20250207,193800,317412548,546,546,546,546,0
|
|
20250207,193700,317412548,546,546,546,546,0
|
|
20250207,193600,317412548,546,546,546,546,0
|
|
20250207,193500,317412548,546,546,546,546,0
|
|
20250207,193400,317412548,546,546,546,546,0
|
|
20250207,193300,317412548,546,546,546,546,0
|
|
20250207,193200,317412548,546,546,546,546,0
|
|
20250207,193100,317412548,546,546,546,546,0
|
|
20250207,193000,317412548,546,546,546,546,0
|
|
20250207,192900,317412548,546,546,546,546,0
|
|
20250207,192800,317412548,546,546,546,546,0
|
|
20250207,192700,317412548,546,546,546,546,0
|
|
20250207,192600,317412548,546,546,546,546,0
|
|
20250207,192500,317412548,546,546,546,546,4305
|
|
20250207,192400,317412548,546,546,546,546,0
|
|
20250207,192300,317412548,546,546,546,546,0
|
|
20250207,192200,317412548,546,546,546,546,0
|
|
20250207,192100,317412548,546,546,546,546,0
|
|
20250207,192000,317412548,546,546,546,546,0
|
|
20250207,191900,317412548,546,546,546,546,0
|
|
20250207,191800,317412548,546,546,546,546,0
|
|
20250207,191700,317412548,546,546,546,546,0
|
|
20250207,191600,317412548,546,546,546,546,0
|
|
20250207,191500,317412548,546,546,546,546,0
|
|
20250207,191400,317412548,546,546,546,546,0
|
|
20250207,191300,317412548,546,546,546,546,0
|
|
20250207,191200,317412548,546,546,546,546,0
|
|
20250207,191100,317412548,546,546,546,546,0
|
|
20250207,191000,317412548,546,546,546,546,0
|
|
20250207,190900,317412548,546,546,546,546,0
|
|
20250207,190800,317412548,546,546,546,546,0
|
|
20250207,190700,317412548,546,546,546,546,0
|
|
20250207,190600,317412548,546,546,546,546,0
|
|
20250207,190500,317412548,546,546,546,546,0
|
|
20250207,190400,317412548,546,546,546,546,0
|
|
20250207,190300,317412548,546,546,546,546,0
|
|
20250207,190200,317412548,546,546,546,546,0
|
|
20250207,190100,317412548,546,546,546,546,0
|
|
20250207,190000,317412548,546,546,546,546,0
|
|
20250207,185900,317412548,546,546,546,546,0
|
|
20250207,185800,317412548,546,546,546,546,0
|
|
20250207,185700,317412548,546,546,546,546,0
|
|
20250207,185600,317412548,546,546,546,546,0
|
|
20250207,185500,317412548,546,546,546,546,4305
|
|
20250207,185400,317412548,546,546,546,546,0
|
|
20250207,185300,317412548,546,546,546,546,0
|
|
20250207,185200,317412548,546,546,546,546,0
|
|
20250207,185100,317412548,546,546,546,546,0
|
|
20250207,185000,317412548,546,546,546,546,0
|
|
20250207,184900,317412548,546,546,546,546,0
|
|
20250207,184800,317412548,546,546,546,546,0
|
|
20250207,184700,317412548,546,546,546,546,0
|
|
20250207,184600,317412548,546,546,546,546,0
|
|
20250207,184500,317412548,546,546,546,546,0
|
|
20250207,184400,317412548,546,546,546,546,0
|
|
20250207,184300,317412548,546,546,546,546,0
|
|
20250207,184200,317412548,546,546,546,546,0
|
|
20250207,184100,317412548,546,546,546,546,0
|
|
20250207,184000,317412548,546,546,546,546,0
|
|
20250207,183900,317412548,546,546,546,546,0
|
|
20250207,183800,317412548,546,546,546,546,0
|
|
20250207,183700,317412548,546,546,546,546,0
|
|
20250207,183600,317412548,546,546,546,546,0
|
|
20250207,183500,317412548,546,546,546,546,0
|
|
20250207,183400,317412548,546,546,546,546,0
|
|
20250207,183300,317412548,546,546,546,546,0
|
|
20250207,183200,317412548,546,546,546,546,0
|
|
20250207,183100,317412548,546,546,546,546,0
|
|
20250207,183000,317412548,546,546,546,546,0
|
|
20250207,182900,317412548,546,546,546,546,0
|
|
20250207,182800,317412548,546,546,546,546,0
|
|
20250207,182700,317412548,546,546,546,546,0
|
|
20250207,182600,317412548,546,546,546,546,0
|
|
20250207,182500,317412548,546,546,546,546,4305
|
|
20250207,182400,317412548,546,546,546,546,0
|
|
20250207,182300,317412548,546,546,546,546,0
|
|
20250207,182200,317412548,546,546,546,546,0
|
|
20250207,182100,317412548,546,546,546,546,0
|
|
20250207,182000,317412548,546,546,546,546,0
|
|
20250207,181900,317412548,546,546,546,546,0
|
|
20250207,181800,317412548,546,546,546,546,0
|
|
20250207,181700,317412548,546,546,546,546,0
|
|
20250207,181600,317412548,546,546,546,546,0
|
|
20250207,181500,317412548,546,546,546,546,0
|
|
20250207,181400,317412548,546,546,546,546,0
|
|
20250207,181300,317412548,546,546,546,546,0
|
|
20250207,181200,317412548,546,546,546,546,0
|
|
20250207,181100,317412548,546,546,546,546,0
|
|
20250207,181000,317412548,546,546,546,546,0
|
|
20250207,180900,317412548,546,546,546,546,0
|
|
20250207,180800,317412548,546,546,546,546,0
|
|
20250207,180700,317412548,546,546,546,546,0
|
|
20250207,180600,317412548,546,546,546,546,0
|
|
20250207,180500,317412548,546,546,546,546,0
|
|
20250207,180400,317412548,546,546,546,546,0
|
|
20250207,180300,317412548,546,546,546,546,0
|
|
20250207,180200,317412548,546,546,546,546,0
|
|
20250207,180100,317412548,546,546,546,546,0
|
|
20250207,180000,317412548,546,546,546,546,0
|
|
20250207,175900,317412548,546,546,546,546,0
|
|
20250207,175800,317412548,546,546,546,546,0
|
|
20250207,175700,317412548,546,546,546,546,0
|
|
20250207,175600,317412548,546,546,546,546,0
|
|
20250207,175500,317412548,546,546,546,546,4305
|
|
20250207,175400,317412548,546,546,546,546,0
|
|
20250207,175300,317412548,546,546,546,546,0
|
|
20250207,175200,317412548,546,546,546,546,0
|
|
20250207,175100,317412548,546,546,546,546,0
|
|
20250207,175000,317412548,546,546,546,546,0
|
|
20250207,174900,317412548,546,546,546,546,0
|
|
20250207,174800,317412548,546,546,546,546,0
|
|
20250207,174700,317412548,546,546,546,546,0
|
|
20250207,174600,317412548,546,546,546,546,0
|
|
20250207,174500,317412548,546,546,546,546,0
|
|
20250207,174400,317412548,546,546,546,546,0
|
|
20250207,174300,317412548,546,546,546,546,0
|
|
20250207,174200,317412548,546,546,546,546,0
|
|
20250207,174100,317412548,546,546,546,546,0
|
|
20250207,174000,317412548,546,546,546,546,0
|
|
20250207,173900,317412548,546,546,546,546,0
|
|
20250207,173800,317412548,546,546,546,546,0
|
|
20250207,173700,317412548,546,546,546,546,0
|
|
20250207,173600,317412548,546,546,546,546,0
|
|
20250207,173500,317412548,546,546,546,546,0
|
|
20250207,173400,317412548,546,546,546,546,0
|
|
20250207,173300,317412548,546,546,546,546,0
|
|
20250207,173200,317412548,546,546,546,546,0
|
|
20250207,173100,317412548,546,546,546,546,0
|
|
20250207,173000,317412548,546,546,546,546,0
|
|
20250207,172900,317412548,546,546,546,546,0
|
|
20250207,172800,317412548,546,546,546,546,0
|
|
20250207,172700,317412548,546,546,546,546,0
|
|
20250207,172600,317412548,546,546,546,546,0
|
|
20250207,172500,317412548,546,546,546,546,4305
|
|
20250207,172400,317412548,546,546,546,546,0
|
|
20250207,172300,317412548,546,546,546,546,0
|
|
20250207,172200,317412548,546,546,546,546,0
|
|
20250207,172100,317412548,546,546,546,546,0
|
|
20250207,172000,317412548,546,546,546,546,0
|
|
20250207,171900,317412548,546,546,546,546,0
|
|
20250207,171800,317412548,546,546,546,546,0
|
|
20250207,171700,317412548,546,546,546,546,0
|
|
20250207,171600,317412548,546,546,546,546,0
|
|
20250207,171500,317412548,546,546,546,546,0
|
|
20250207,171400,317412548,546,546,546,546,0
|
|
20250207,171300,317412548,546,546,546,546,0
|
|
20250207,171200,317412548,546,546,546,546,0
|
|
20250207,171100,317412548,546,546,546,546,0
|
|
20250207,171000,317412548,546,546,546,546,0
|
|
20250207,170900,317412548,546,546,546,546,0
|
|
20250207,170800,317412548,546,546,546,546,0
|
|
20250207,170700,317412548,546,546,546,546,0
|
|
20250207,170600,317412548,546,546,546,546,0
|
|
20250207,170500,317412548,546,546,546,546,0
|
|
20250207,170400,317412548,546,546,546,546,0
|
|
20250207,170300,317412548,546,546,546,546,0
|
|
20250207,170200,317412548,546,546,546,546,0
|
|
20250207,170100,317412548,546,546,546,546,0
|
|
20250207,170000,317412548,546,546,546,546,0
|
|
20250207,165900,317412548,546,546,546,546,0
|
|
20250207,165800,317412548,546,546,546,546,0
|
|
20250207,165700,317412548,546,546,546,546,0
|
|
20250207,165600,317412548,546,546,546,546,0
|
|
20250207,165500,317412548,546,546,546,546,4305
|
|
20250207,165400,317412548,546,546,546,546,0
|
|
20250207,165300,317412548,546,546,546,546,0
|
|
20250207,165200,317412548,546,546,546,546,0
|
|
20250207,165100,317412548,546,546,546,546,0
|
|
20250207,165000,317412548,546,546,546,546,0
|
|
20250207,164900,317412548,546,546,546,546,0
|
|
20250207,164800,317412548,546,546,546,546,0
|
|
20250207,164700,317412548,546,546,546,546,0
|
|
20250207,164600,317412548,546,546,546,546,0
|
|
20250207,164500,317412548,546,546,546,546,0
|
|
20250207,164400,317412548,546,546,546,546,0
|
|
20250207,164300,317412548,546,546,546,546,0
|
|
20250207,164200,317412548,546,546,546,546,0
|
|
20250207,164100,317412548,546,546,546,546,0
|
|
20250207,164000,317412548,546,546,546,546,0
|
|
20250207,163900,317412548,546,546,546,546,0
|
|
20250207,163800,317412548,546,546,546,546,0
|
|
20250207,163700,317412548,546,546,546,546,0
|
|
20250207,163600,317412548,546,546,546,546,0
|
|
20250207,163500,317412548,546,546,546,546,0
|
|
20250207,163400,317412548,546,546,546,546,0
|
|
20250207,163300,317412548,546,546,546,546,0
|
|
20250207,163200,317412548,546,546,546,546,0
|
|
20250207,163100,317412548,546,546,546,546,0
|
|
20250207,163000,317412548,546,546,546,546,0
|
|
20250207,162900,317412548,546,546,546,546,0
|
|
20250207,162800,317412548,546,546,546,546,0
|
|
20250207,162700,317412548,546,546,546,546,0
|
|
20250207,162600,317412548,546,546,546,546,0
|
|
20250207,162500,317412548,546,546,546,546,4305
|
|
20250207,162400,317412548,546,546,546,546,0
|
|
20250207,162300,317412548,546,546,546,546,0
|
|
20250207,162200,317412548,546,546,546,546,0
|
|
20250207,162100,317412548,546,546,546,546,0
|
|
20250207,162000,317412548,546,546,546,546,0
|
|
20250207,161900,317412548,546,546,546,546,0
|
|
20250207,161800,317412548,546,546,546,546,0
|
|
20250207,161700,317412548,546,546,546,546,0
|
|
20250207,161600,317412548,546,546,546,546,0
|
|
20250207,161500,317412548,546,546,546,546,0
|
|
20250207,161400,317412548,546,546,546,546,0
|
|
20250207,161300,317412548,546,546,546,546,0
|
|
20250207,161200,317412548,546,546,546,546,0
|
|
20250207,161100,317412548,546,546,546,546,0
|
|
20250207,161000,317412548,546,546,546,546,0
|
|
20250207,160900,317412548,546,546,546,546,0
|
|
20250207,160800,317412548,546,546,546,546,0
|
|
20250207,160700,317412548,546,546,546,546,0
|
|
20250207,160600,317412548,546,546,546,546,0
|
|
20250207,160500,317412548,546,546,546,546,0
|
|
20250207,160400,317412548,546,546,546,546,0
|
|
20250207,160300,317412548,546,546,546,546,0
|
|
20250207,160200,317412548,546,546,546,546,0
|
|
20250207,160100,317412548,546,546,546,546,0
|
|
20250207,160000,317412548,546,546,546,546,0
|
|
20250207,155900,317412548,546,546,546,546,0
|
|
20250207,155800,317412548,546,546,546,546,0
|
|
20250207,155700,317412548,546,546,546,546,0
|
|
20250207,155600,317412548,546,546,546,546,0
|
|
20250207,155500,317412548,546,546,546,546,4305
|
|
20250207,155400,317412548,546,546,546,546,0
|
|
20250207,155300,317412548,546,546,546,546,0
|
|
20250207,155200,317412548,546,546,546,546,0
|
|
20250207,155100,317412548,546,546,546,546,0
|
|
20250207,155000,317412548,546,546,546,546,0
|
|
20250207,154900,317412548,546,546,546,546,0
|
|
20250207,154800,317412548,546,546,546,546,0
|
|
20250207,154700,317412548,546,546,546,546,0
|
|
20250207,154600,317412548,546,546,546,546,0
|
|
20250207,154500,317412548,546,546,546,546,0
|
|
20250207,154400,317412548,546,546,546,546,0
|
|
20250207,154300,317412548,546,546,546,546,0
|
|
20250207,154200,317412548,546,546,546,546,0
|
|
20250207,154100,317412548,546,546,546,546,0
|
|
20250207,154000,317412548,546,546,546,546,0
|
|
20250207,153900,317412548,546,546,546,546,0
|
|
20250207,153800,317412548,546,546,546,546,0
|
|
20250207,153700,317412548,546,546,546,546,0
|
|
20250207,153600,317412548,546,546,546,546,0
|
|
20250207,153500,317412548,546,546,546,546,0
|
|
20250207,153400,317412548,546,546,546,546,0
|
|
20250207,153300,317412548,546,546,546,546,0
|
|
20250207,153200,317412548,546,546,546,546,0
|
|
20250207,153100,317412548,546,546,546,546,0
|
|
20250207,153000,317412548,546,546,546,546,4305
|
|
20250207,152900,315062018,546,546,546,546,0
|
|
20250207,152800,315062018,546,546,546,546,0
|
|
20250207,152700,315062018,546,546,546,546,0
|
|
20250207,152600,315062018,546,546,546,546,0
|
|
20250207,152500,315062018,546,546,546,546,0
|
|
20250207,152400,315062018,546,546,546,546,0
|
|
20250207,152300,315062018,546,546,546,546,0
|
|
20250207,152200,315062018,546,546,546,546,0
|
|
20250207,152100,315062018,546,546,546,546,0
|
|
20250207,152000,315062018,546,546,546,546,0
|
|
20250207,151900,315062018,546,546,546,545,1010
|
|
20250207,151800,314510761,546,545,546,544,867
|
|
20250207,151700,314038153,545,545,545,545,17
|
|
20250207,151600,314028888,545,544,545,544,341
|
|
20250207,151500,313843347,544,545,545,544,2105
|
|
20250207,151400,312698191,545,545,546,545,31
|
|
20250207,151300,312681284,545,545,546,545,20
|
|
20250207,151200,312670383,545,545,545,545,17
|
|
20250207,151100,312661118,545,545,545,545,11
|
|
20250207,151000,312655123,547,544,547,544,8
|
|
20250207,150900,312650768,544,544,544,544,0
|
|
20250207,150800,312650768,544,545,545,544,1106
|
|
20250207,150700,312049004,544,546,546,544,1021
|
|
20250207,150600,311492466,546,546,546,546,4
|
|
20250207,150500,311490282,546,545,546,545,121
|
|
20250207,150400,311424237,545,545,547,545,856
|
|
20250207,150300,310956717,545,545,546,545,36
|
|
20250207,150200,310937079,545,544,545,544,387
|
|
20250207,150100,310726173,544,544,545,544,421
|
|
20250207,150000,310496747,544,544,545,544,2535
|
|
20250207,145900,309117189,544,544,545,544,41
|
|
20250207,145800,309094876,545,544,545,544,353
|
|
20250207,145700,308902511,544,545,546,544,6207
|
|
20250207,145600,305519698,545,545,545,545,20
|
|
20250207,145500,305508798,545,545,545,545,14
|
|
20250207,145400,305501168,545,545,545,545,16
|
|
20250207,145300,305492448,545,546,546,545,5037
|
|
20250207,145200,302746228,546,546,547,546,9017
|
|
20250207,145100,297822945,546,545,546,545,22
|
|
20250207,145000,297810938,546,546,546,546,15
|
|
20250207,144900,297802748,546,545,547,545,38
|
|
20250207,144800,297781986,545,546,548,545,1054
|
|
20250207,144700,297206679,546,546,547,546,42
|
|
20250207,144600,297183734,546,546,547,546,19
|
|
20250207,144500,297173351,546,547,547,546,114
|
|
20250207,144400,297111004,546,545,546,545,11
|
|
20250207,144300,297105005,545,545,546,545,16
|
|
20250207,144200,297096284,545,546,546,545,53
|
|
20250207,144100,297067378,546,545,546,545,16
|
|
20250207,144000,297058645,546,545,546,545,52
|
|
20250207,143900,297030265,545,545,545,545,8
|
|
20250207,143800,297025905,545,546,548,545,1097
|
|
20250207,143700,296426941,546,546,546,546,2
|
|
20250207,143600,296425849,546,546,547,546,33
|
|
20250207,143500,296407821,546,546,546,545,17
|
|
20250207,143400,296398541,546,545,546,545,29
|
|
20250207,143300,296382714,545,546,546,545,212
|
|
20250207,143200,296266963,545,546,546,545,612
|
|
20250207,143100,295932814,545,545,545,545,1
|
|
20250207,143000,295932269,545,545,545,545,14
|
|
20250207,142900,295924639,545,545,547,545,37
|
|
20250207,142800,295904438,545,546,546,545,7032
|
|
20250207,142700,292064974,546,546,546,546,4
|
|
20250207,142600,292062790,547,547,547,547,10
|
|
20250207,142500,292057320,546,547,547,546,17
|
|
20250207,142400,292048037,547,545,547,545,17
|
|
20250207,142300,292038757,545,546,547,545,1903
|
|
20250207,142200,291000816,546,547,547,546,4018
|
|
20250207,142100,288805758,547,547,548,547,22
|
|
20250207,142000,288793722,547,547,547,547,25
|
|
20250207,141900,288780047,547,547,547,547,10
|
|
20250207,141800,288774577,547,547,547,547,1
|
|
20250207,141700,288774030,548,548,548,548,4
|
|
20250207,141600,288771838,548,547,548,547,18
|
|
20250207,141500,288761982,547,548,548,547,5
|
|
20250207,141400,288759245,548,548,548,548,1
|
|
20250207,141300,288758697,548,548,548,548,0
|
|
20250207,141200,288758697,548,548,548,548,1
|
|
20250207,141100,288758149,548,548,548,547,31
|
|
20250207,141000,288741173,548,548,548,548,0
|
|
20250207,140900,288741173,548,548,548,548,0
|
|
20250207,140800,288741173,548,548,548,548,950
|
|
20250207,140700,288220573,548,548,548,548,100
|
|
20250207,140600,288165773,548,548,548,548,10
|
|
20250207,140500,288160293,548,548,548,548,0
|
|
20250207,140400,288160293,548,548,548,548,128
|
|
20250207,140300,288090149,548,548,548,548,1
|
|
20250207,140200,288089601,548,548,548,548,536
|
|
20250207,140100,287795873,548,548,548,548,0
|
|
20250207,140000,287795873,548,548,548,548,0
|
|
20250207,135900,287795873,548,548,548,548,5
|
|
20250207,135800,287793133,548,548,548,548,1
|
|
20250207,135700,287792585,548,548,548,548,0
|
|
20250207,135600,287792585,548,548,548,548,0
|
|
20250207,135500,287792585,548,548,548,548,0
|
|
20250207,135400,287792585,548,547,548,547,151
|
|
20250207,135300,287709838,549,549,549,549,0
|
|
20250207,135200,287709838,549,548,549,548,391
|
|
20250207,135100,287495269,548,548,548,548,0
|
|
20250207,135000,287495269,548,548,548,548,0
|
|
20250207,134900,287495269,548,548,548,548,0
|
|
20250207,134800,287495269,548,548,548,548,0
|
|
20250207,134700,287495269,548,548,548,548,0
|
|
20250207,134600,287495269,548,547,548,547,2
|
|
20250207,134500,287494174,547,547,547,547,0
|
|
20250207,134400,287494174,547,547,547,547,1
|
|
20250207,134300,287493627,547,547,547,547,622
|
|
20250207,134200,287153393,548,548,548,548,4
|
|
20250207,134100,287151201,548,548,548,548,614
|
|
20250207,134000,286814729,548,548,549,548,8
|
|
20250207,133900,286810344,549,548,549,548,6
|
|
20250207,133800,286807054,549,549,549,549,2
|
|
20250207,133700,286805956,547,549,549,547,365
|
|
20250207,133600,286606297,548,548,548,548,0
|
|
20250207,133500,286606297,548,548,548,548,1005
|
|
20250207,133400,286055557,548,548,548,548,11
|
|
20250207,133300,286049529,548,548,548,548,21
|
|
20250207,133200,286038021,548,548,548,548,15
|
|
20250207,133100,286029801,553,553,553,553,0
|
|
20250207,133000,286029801,553,549,555,549,631
|
|
20250207,132900,285681073,549,549,549,549,30
|
|
20250207,132800,285664603,550,548,550,548,990
|
|
20250207,132700,285121315,548,548,548,548,0
|
|
20250207,132600,285121315,548,548,548,548,0
|
|
20250207,132500,285121315,548,548,548,548,0
|
|
20250207,132400,285121315,548,548,548,548,0
|
|
20250207,132300,285121315,548,548,548,548,0
|
|
20250207,132200,285121315,548,548,548,548,400
|
|
20250207,132100,284902115,547,547,547,547,478
|
|
20250207,132000,284640649,548,548,548,548,1
|
|
20250207,131900,284640101,547,547,547,547,0
|
|
20250207,131800,284640101,547,547,547,547,2
|
|
20250207,131700,284639007,547,547,547,547,0
|
|
20250207,131600,284639007,547,547,547,547,0
|
|
20250207,131500,284639007,547,547,547,547,0
|
|
20250207,131400,284639007,547,547,547,547,0
|
|
20250207,131300,284639007,547,547,547,547,0
|
|
20250207,131200,284639007,547,548,548,547,366
|
|
20250207,131100,284438804,549,549,549,549,1
|
|
20250207,131000,284438255,548,550,550,548,2494
|
|
20250207,130900,283071529,550,550,550,550,0
|
|
20250207,130800,283071529,550,550,550,550,1
|
|
20250207,130700,283070979,549,549,549,549,24
|
|
20250207,130600,283057803,549,549,549,549,4
|
|
20250207,130500,283055607,549,549,549,549,0
|
|
20250207,130400,283055607,549,549,549,549,3
|
|
20250207,130300,283053960,549,548,549,548,6519
|
|
20250207,130200,279481542,548,548,548,548,0
|
|
20250207,130100,279481542,548,548,548,547,7
|
|
20250207,130000,279477711,548,548,548,548,0
|
|
20250207,125900,279477711,548,548,548,548,0
|
|
20250207,125800,279477711,548,548,548,548,0
|
|
20250207,125700,279477711,548,548,548,548,3000
|
|
20250207,125600,277833711,547,547,547,547,209
|
|
20250207,125500,277719388,547,547,547,547,0
|
|
20250207,125400,277719388,547,547,547,547,18
|
|
20250207,125300,277709542,548,548,548,548,0
|
|
20250207,125200,277709542,548,548,548,548,1
|
|
20250207,125100,277708994,547,547,547,547,0
|
|
20250207,125000,277708994,547,547,547,547,0
|
|
20250207,124900,277708994,547,547,547,547,1
|
|
20250207,124800,277708447,545,546,546,545,2000
|
|
20250207,124700,276618446,545,545,545,545,0
|
|
20250207,124600,276618446,545,545,545,545,0
|
|
20250207,124500,276618446,545,545,545,545,0
|
|
20250207,124400,276618446,545,546,546,545,2000
|
|
20250207,124300,275528417,548,548,548,548,0
|
|
20250207,124200,275528417,548,548,548,548,0
|
|
20250207,124100,275528417,548,548,548,548,0
|
|
20250207,124000,275528417,548,548,548,548,0
|
|
20250207,123900,275528417,548,548,548,548,10
|
|
20250207,123800,275522937,545,545,545,545,0
|
|
20250207,123700,275522937,545,545,545,545,0
|
|
20250207,123600,275522937,545,546,546,545,6783
|
|
20250207,123500,271826002,546,547,547,546,1344
|
|
20250207,123400,271092168,547,547,547,547,0
|
|
20250207,123300,271092168,547,547,547,547,0
|
|
20250207,123200,271092168,547,547,547,547,0
|
|
20250207,123100,271092168,547,547,547,547,0
|
|
20250207,123000,271092168,547,547,547,547,0
|
|
20250207,122900,271092168,547,547,547,547,0
|
|
20250207,122800,271092168,547,547,547,547,10
|
|
20250207,122700,271086698,548,548,548,548,0
|
|
20250207,122600,271086698,548,548,548,548,0
|
|
20250207,122500,271086698,548,548,548,548,0
|
|
20250207,122400,271086698,548,548,548,548,0
|
|
20250207,122300,271086698,548,548,548,548,0
|
|
20250207,122200,271086698,548,548,548,548,3
|
|
20250207,122100,271085054,548,548,548,548,1
|
|
20250207,122000,271084506,544,544,544,544,0
|
|
20250207,121900,271084506,544,547,547,544,7095
|
|
20250207,121800,267217713,548,548,548,548,0
|
|
20250207,121700,267217713,548,548,548,548,0
|
|
20250207,121600,267217713,548,548,548,548,10
|
|
20250207,121500,267212233,548,548,548,548,345
|
|
20250207,121400,267023173,548,548,548,548,18
|
|
20250207,121300,267013309,549,549,549,549,0
|
|
20250207,121200,267013309,549,549,549,549,0
|
|
20250207,121100,267013309,549,547,549,547,10
|
|
20250207,121000,267007831,547,547,547,547,0
|
|
20250207,120900,267007831,547,547,547,547,0
|
|
20250207,120800,267007831,547,547,547,547,0
|
|
20250207,120700,267007831,547,546,547,546,8007
|
|
20250207,120600,262636002,547,548,548,547,2765
|
|
20250207,120500,261123207,547,547,547,547,0
|
|
20250207,120400,261123207,547,547,547,547,14
|
|
20250207,120300,261115549,547,547,547,547,1561
|
|
20250207,120200,260261682,547,547,547,547,800
|
|
20250207,120100,259824082,548,548,548,548,1
|
|
20250207,120000,259823534,548,548,548,548,200
|
|
20250207,115900,259713934,549,549,549,549,0
|
|
20250207,115800,259713934,549,549,549,549,0
|
|
20250207,115700,259713934,549,549,549,549,0
|
|
20250207,115600,259713934,549,549,549,549,1
|
|
20250207,115500,259713385,549,547,549,547,220
|
|
20250207,115400,259593009,549,549,549,549,0
|
|
20250207,115300,259593009,549,549,549,549,0
|
|
20250207,115200,259593009,549,549,549,549,1000
|
|
20250207,115100,259044009,549,549,549,549,100
|
|
20250207,115000,258989109,549,549,549,549,0
|
|
20250207,114900,258989109,549,546,549,546,1495
|
|
20250207,114800,258169783,548,548,548,548,6356
|
|
20250207,114700,254686695,548,548,548,548,0
|
|
20250207,114600,254686695,548,548,548,548,100
|
|
20250207,114500,254631895,549,547,549,547,39
|
|
20250207,114400,254610491,546,546,546,546,905
|
|
20250207,114300,254116361,546,546,546,546,0
|
|
20250207,114200,254116361,546,546,546,546,0
|
|
20250207,114100,254116361,546,545,546,545,244
|
|
20250207,114000,253983380,545,545,545,545,0
|
|
20250207,113900,253983380,545,545,545,545,0
|
|
20250207,113800,253983380,545,545,545,545,0
|
|
20250207,113700,253983380,545,545,545,545,11
|
|
20250207,113600,253977385,546,546,546,546,559
|
|
20250207,113500,253672171,546,546,546,546,3
|
|
20250207,113400,253670533,546,546,546,546,1067
|
|
20250207,113300,253087951,545,545,545,545,0
|
|
20250207,113200,253087951,545,545,545,545,0
|
|
20250207,113100,253087951,545,546,547,545,3513
|
|
20250207,113000,251172551,546,546,546,546,102
|
|
20250207,112900,251116859,546,546,546,546,266
|
|
20250207,112800,250971623,545,545,545,545,0
|
|
20250207,112700,250971623,545,545,545,545,5
|
|
20250207,112600,250968898,545,545,545,545,1
|
|
20250207,112500,250968353,547,547,547,547,561
|
|
20250207,112400,250661486,545,546,546,545,5200
|
|
20250207,112300,247826888,546,545,546,545,728
|
|
20250207,112200,247429700,546,546,546,546,0
|
|
20250207,112100,247429700,546,546,546,546,2
|
|
20250207,112000,247428608,546,546,546,546,20
|
|
20250207,111900,247417688,546,546,546,546,0
|
|
20250207,111800,247417688,546,546,546,546,0
|
|
20250207,111700,247417688,546,546,546,546,1000
|
|
20250207,111600,246871688,545,545,545,545,0
|
|
20250207,111500,246871688,545,545,545,545,2206
|
|
20250207,111400,245669418,545,545,545,545,200
|
|
20250207,111300,245560418,547,547,547,547,0
|
|
20250207,111200,245560418,547,547,547,547,51
|
|
20250207,111100,245532521,545,546,546,545,3000
|
|
20250207,111000,243897321,545,545,545,545,1300
|
|
20250207,110900,243188821,547,547,547,547,10
|
|
20250207,110800,243183351,545,545,545,545,2
|
|
20250207,110700,243182261,545,546,546,545,600
|
|
20250207,110600,242855260,549,549,549,549,0
|
|
20250207,110500,242855260,549,549,549,549,0
|
|
20250207,110400,242855260,549,546,549,546,814
|
|
20250207,110300,242410813,547,548,548,547,352
|
|
20250207,110200,242218268,547,547,547,547,0
|
|
20250207,110100,242218268,547,547,547,547,49
|
|
20250207,110000,242191465,547,545,548,545,257
|
|
20250207,105900,242051016,545,545,546,545,1252
|
|
20250207,105800,241368576,545,546,546,545,2938
|
|
20250207,105700,239766497,547,547,547,547,200
|
|
20250207,105600,239657097,547,548,548,547,1948
|
|
20250207,105500,238590853,550,550,550,550,0
|
|
20250207,105400,238590853,550,550,550,550,0
|
|
20250207,105300,238590853,550,548,550,548,16
|
|
20250207,105200,238582055,549,549,549,549,0
|
|
20250207,105100,238582055,549,549,549,549,0
|
|
20250207,105000,238582055,549,549,549,549,300
|
|
20250207,104900,238417355,548,548,548,548,961
|
|
20250207,104800,237890727,550,550,550,550,0
|
|
20250207,104700,237890727,550,550,550,550,0
|
|
20250207,104600,237890727,550,550,550,550,111
|
|
20250207,104500,237829677,550,551,551,547,6528
|
|
20250207,104400,234250349,553,553,553,553,100
|
|
20250207,104300,234195049,552,552,552,552,199
|
|
20250207,104200,234085201,554,552,554,552,3138
|
|
20250207,104100,232352725,552,551,552,551,4171
|
|
20250207,104000,230054298,551,547,551,546,2862
|
|
20250207,103900,228491040,547,547,551,547,12
|
|
20250207,103800,228484440,551,548,551,547,3988
|
|
20250207,103700,226301978,550,552,552,548,3919
|
|
20250207,103600,224153464,552,549,553,549,1050
|
|
20250207,103500,223576854,553,553,553,549,1710
|
|
20250207,103400,222636424,549,553,554,549,10464
|
|
20250207,103300,216884048,553,554,554,553,635
|
|
20250207,103200,216532877,550,551,554,550,3424
|
|
20250207,103100,214647985,551,554,555,551,14189
|
|
20250207,103000,206808978,555,552,555,552,2551
|
|
20250207,102900,205399310,552,555,555,550,13714
|
|
20250207,102800,197832037,555,556,556,555,1801
|
|
20250207,102700,196830758,557,554,557,554,1005
|
|
20250207,102600,196272973,557,563,564,554,23559
|
|
20250207,102500,183096937,564,557,564,556,28780
|
|
20250207,102400,167003634,556,557,557,555,6931
|
|
20250207,102300,163151101,556,563,563,556,18825
|
|
20250207,102200,152641963,563,562,564,559,16345
|
|
20250207,102100,143441013,565,565,567,558,35443
|
|
20250207,102000,123431853,565,550,572,550,108109
|
|
20250207,101900,63266140,547,544,549,544,55093
|
|
20250207,101800,33154210,544,544,544,544,0
|
|
20250207,101700,33154210,544,544,544,544,10026
|
|
20250207,101600,27700066,544,544,544,544,0
|
|
20250207,101500,27700066,544,544,544,544,0
|
|
20250207,101400,27700066,544,544,544,544,0
|
|
20250207,101300,27700066,544,544,544,544,165
|
|
20250207,101200,27610306,544,544,544,544,0
|
|
20250207,101100,27610306,544,544,544,544,0
|
|
20250207,101000,27610306,544,544,544,544,479
|
|
20250207,100900,27349730,544,542,544,542,2300
|
|
20250207,100800,26098926,542,542,542,542,1900
|
|
20250207,100700,25069126,542,539,542,539,1623
|
|
20250207,100600,24191093,541,538,541,538,205
|
|
20250207,100500,24080788,538,542,542,538,4
|
|
20250207,100400,24078625,542,539,542,538,575
|
|
20250207,100300,23769102,542,540,542,540,6
|
|
20250207,100200,23765856,540,540,540,540,400
|
|
20250207,100100,23549856,540,540,540,540,0
|
|
20250207,100000,23549856,540,540,540,540,1
|
|
20250207,095900,23549316,540,540,540,540,0
|
|
20250207,095800,23549316,540,540,540,540,101
|
|
20250207,095700,23494776,540,540,540,540,1
|
|
20250207,095600,23494236,540,540,540,540,600
|
|
20250207,095500,23170236,540,540,540,540,2
|
|
20250207,095400,23169156,540,540,540,540,1
|
|
20250207,095300,23168616,539,539,539,539,266
|
|
20250207,095200,23025242,540,540,540,540,648
|
|
20250207,095100,22675322,540,540,540,540,423
|
|
20250207,095000,22446902,543,543,543,543,0
|
|
20250207,094900,22446902,543,543,543,543,0
|
|
20250207,094800,22446902,543,543,543,543,6
|
|
20250207,094700,22443644,543,543,543,543,3
|
|
20250207,094600,22442015,538,538,538,538,0
|
|
20250207,094500,22442015,538,541,541,538,9727
|
|
20250207,094400,17201972,544,544,544,544,0
|
|
20250207,094300,17201972,544,544,544,544,2
|
|
20250207,094200,17200884,541,541,541,541,0
|
|
20250207,094100,17200884,541,541,541,541,0
|
|
20250207,094000,17200884,541,541,541,541,576
|
|
20250207,093900,16889268,544,544,544,544,0
|
|
20250207,093800,16889268,544,544,544,544,0
|
|
20250207,093700,16889268,544,544,544,544,0
|
|
20250207,093600,16889268,544,544,544,544,0
|
|
20250207,093500,16889268,544,544,544,544,0
|
|
20250207,093400,16889268,544,544,544,544,0
|
|
20250207,093300,16889268,544,544,544,544,0
|
|
20250207,093200,16889268,544,544,544,544,0
|
|
20250207,093100,16889268,544,543,544,543,55
|
|
20250207,093000,16859396,540,540,540,540,1
|
|
20250207,092900,16858856,543,543,543,543,0
|
|
20250207,092800,16858856,543,543,543,543,0
|
|
20250207,092700,16858856,543,543,543,543,0
|
|
20250207,092600,16858856,543,543,543,543,0
|
|
20250207,092500,16858856,543,543,543,543,1000
|
|
20250207,092400,16315856,539,541,541,539,3100
|
|
20250207,092300,14642803,542,543,543,542,308
|
|
20250207,092200,14475861,543,543,543,543,5
|
|
20250207,092100,14473146,543,543,543,543,0
|
|
20250207,092000,14473146,543,543,543,543,59
|
|
20250207,091900,14441109,543,543,543,543,0
|
|
20250207,091800,14441109,543,543,543,543,1001
|
|
20250207,091700,13897566,545,545,545,545,1
|
|
20250207,091600,13897021,542,542,542,542,0
|
|
20250207,091500,13897021,542,542,542,542,0
|
|
20250207,091400,13897021,542,542,542,542,0
|
|
20250207,091300,13897021,542,542,542,542,0
|
|
20250207,091200,13897021,542,542,542,542,0
|
|
20250207,091100,13897021,542,542,542,542,0
|
|
20250207,091000,13897021,542,542,542,542,608
|
|
20250207,090900,13567485,542,542,542,542,10
|
|
20250207,090800,13562065,543,543,543,543,1
|
|
20250207,090700,13561522,544,543,544,542,201
|
|
20250207,090600,13452478,542,543,543,542,197
|
|
20250207,090500,13345607,539,539,539,539,0
|
|
20250207,090400,13345607,539,540,540,539,1500
|
|
20250207,090300,12536987,539,541,541,539,3754
|
|
20250207,090200,10509284,542,543,543,540,14570
|
|
20250207,090100,2597778,547,543,547,543,2672
|
|
20250207,090000,1145122,545,544,545,544,2105
|