682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,201900,117763177,620,620,620,620,8661
|
|
20250210,201800,117763177,620,620,620,620,0
|
|
20250210,201700,117763177,620,620,620,620,0
|
|
20250210,201600,117763177,620,620,620,620,0
|
|
20250210,201500,117763177,620,620,620,620,0
|
|
20250210,201400,117763177,620,620,620,620,0
|
|
20250210,201300,117763177,620,620,620,620,0
|
|
20250210,201200,117763177,620,620,620,620,0
|
|
20250210,201100,117763177,620,620,620,620,0
|
|
20250210,201000,117763177,620,620,620,620,0
|
|
20250210,200900,117763177,620,620,620,620,0
|
|
20250210,200800,117763177,620,620,620,620,0
|
|
20250210,200700,117763177,620,620,620,620,0
|
|
20250210,200600,117763177,620,620,620,620,0
|
|
20250210,200500,117763177,620,620,620,620,0
|
|
20250210,200400,117763177,620,620,620,620,0
|
|
20250210,200300,117763177,620,620,620,620,0
|
|
20250210,200200,117763177,620,620,620,620,0
|
|
20250210,200100,117763177,620,620,620,620,0
|
|
20250210,200000,117763177,620,620,620,620,0
|
|
20250210,195900,117763177,620,620,620,620,0
|
|
20250210,195800,117763177,620,620,620,620,0
|
|
20250210,195700,117763177,620,620,620,620,0
|
|
20250210,195600,117763177,620,620,620,620,0
|
|
20250210,195500,117763177,620,620,620,620,0
|
|
20250210,195400,117763177,620,620,620,620,0
|
|
20250210,195300,117763177,620,620,620,620,0
|
|
20250210,195200,117763177,620,620,620,620,0
|
|
20250210,195100,117763177,620,620,620,620,0
|
|
20250210,195000,117763177,620,620,620,620,0
|
|
20250210,194900,117763177,620,620,620,620,8661
|
|
20250210,194800,117763177,620,620,620,620,0
|
|
20250210,194700,117763177,620,620,620,620,0
|
|
20250210,194600,117763177,620,620,620,620,0
|
|
20250210,194500,117763177,620,620,620,620,0
|
|
20250210,194400,117763177,620,620,620,620,0
|
|
20250210,194300,117763177,620,620,620,620,0
|
|
20250210,194200,117763177,620,620,620,620,0
|
|
20250210,194100,117763177,620,620,620,620,0
|
|
20250210,194000,117763177,620,620,620,620,0
|
|
20250210,193900,117763177,620,620,620,620,0
|
|
20250210,193800,117763177,620,620,620,620,0
|
|
20250210,193700,117763177,620,620,620,620,0
|
|
20250210,193600,117763177,620,620,620,620,0
|
|
20250210,193500,117763177,620,620,620,620,0
|
|
20250210,193400,117763177,620,620,620,620,0
|
|
20250210,193300,117763177,620,620,620,620,0
|
|
20250210,193200,117763177,620,620,620,620,0
|
|
20250210,193100,117763177,620,620,620,620,0
|
|
20250210,193000,117763177,620,620,620,620,0
|
|
20250210,192900,117763177,620,620,620,620,0
|
|
20250210,192800,117763177,620,620,620,620,0
|
|
20250210,192700,117763177,620,620,620,620,0
|
|
20250210,192600,117763177,620,620,620,620,0
|
|
20250210,192500,117763177,620,620,620,620,0
|
|
20250210,192400,117763177,620,620,620,620,0
|
|
20250210,192300,117763177,620,620,620,620,0
|
|
20250210,192200,117763177,620,620,620,620,0
|
|
20250210,192100,117763177,620,620,620,620,0
|
|
20250210,192000,117763177,620,620,620,620,0
|
|
20250210,191900,117763177,620,620,620,620,8661
|
|
20250210,191800,117763177,620,620,620,620,0
|
|
20250210,191700,117763177,620,620,620,620,0
|
|
20250210,191600,117763177,620,620,620,620,0
|
|
20250210,191500,117763177,620,620,620,620,0
|
|
20250210,191400,117763177,620,620,620,620,0
|
|
20250210,191300,117763177,620,620,620,620,0
|
|
20250210,191200,117763177,620,620,620,620,0
|
|
20250210,191100,117763177,620,620,620,620,0
|
|
20250210,191000,117763177,620,620,620,620,0
|
|
20250210,190900,117763177,620,620,620,620,0
|
|
20250210,190800,117763177,620,620,620,620,0
|
|
20250210,190700,117763177,620,620,620,620,0
|
|
20250210,190600,117763177,620,620,620,620,0
|
|
20250210,190500,117763177,620,620,620,620,0
|
|
20250210,190400,117763177,620,620,620,620,0
|
|
20250210,190300,117763177,620,620,620,620,0
|
|
20250210,190200,117763177,620,620,620,620,0
|
|
20250210,190100,117763177,620,620,620,620,0
|
|
20250210,190000,117763177,620,620,620,620,0
|
|
20250210,185900,117763177,620,620,620,620,0
|
|
20250210,185800,117763177,620,620,620,620,0
|
|
20250210,185700,117763177,620,620,620,620,0
|
|
20250210,185600,117763177,620,620,620,620,0
|
|
20250210,185500,117763177,620,620,620,620,0
|
|
20250210,185400,117763177,620,620,620,620,0
|
|
20250210,185300,117763177,620,620,620,620,0
|
|
20250210,185200,117763177,620,620,620,620,0
|
|
20250210,185100,117763177,620,620,620,620,0
|
|
20250210,185000,117763177,620,620,620,620,0
|
|
20250210,184900,117763177,620,620,620,620,8661
|
|
20250210,184800,117763177,620,620,620,620,0
|
|
20250210,184700,117763177,620,620,620,620,0
|
|
20250210,184600,117763177,620,620,620,620,0
|
|
20250210,184500,117763177,620,620,620,620,0
|
|
20250210,184400,117763177,620,620,620,620,0
|
|
20250210,184300,117763177,620,620,620,620,0
|
|
20250210,184200,117763177,620,620,620,620,0
|
|
20250210,184100,117763177,620,620,620,620,0
|
|
20250210,184000,117763177,620,620,620,620,0
|
|
20250210,183900,117763177,620,620,620,620,0
|
|
20250210,183800,117763177,620,620,620,620,0
|
|
20250210,183700,117763177,620,620,620,620,0
|
|
20250210,183600,117763177,620,620,620,620,0
|
|
20250210,183500,117763177,620,620,620,620,0
|
|
20250210,183400,117763177,620,620,620,620,0
|
|
20250210,183300,117763177,620,620,620,620,0
|
|
20250210,183200,117763177,620,620,620,620,0
|
|
20250210,183100,117763177,620,620,620,620,0
|
|
20250210,183000,117763177,620,620,620,620,0
|
|
20250210,182900,117763177,620,620,620,620,0
|
|
20250210,182800,117763177,620,620,620,620,0
|
|
20250210,182700,117763177,620,620,620,620,0
|
|
20250210,182600,117763177,620,620,620,620,0
|
|
20250210,182500,117763177,620,620,620,620,0
|
|
20250210,182400,117763177,620,620,620,620,0
|
|
20250210,182300,117763177,620,620,620,620,0
|
|
20250210,182200,117763177,620,620,620,620,0
|
|
20250210,182100,117763177,620,620,620,620,0
|
|
20250210,182000,117763177,620,620,620,620,0
|
|
20250210,181900,117763177,620,620,620,620,8661
|
|
20250210,181800,117763177,620,620,620,620,0
|
|
20250210,181700,117763177,620,620,620,620,0
|
|
20250210,181600,117763177,620,620,620,620,0
|
|
20250210,181500,117763177,620,620,620,620,0
|
|
20250210,181400,117763177,620,620,620,620,0
|
|
20250210,181300,117763177,620,620,620,620,0
|
|
20250210,181200,117763177,620,620,620,620,0
|
|
20250210,181100,117763177,620,620,620,620,0
|
|
20250210,181000,117763177,620,620,620,620,0
|
|
20250210,180900,117763177,620,620,620,620,0
|
|
20250210,180800,117763177,620,620,620,620,0
|
|
20250210,180700,117763177,620,620,620,620,0
|
|
20250210,180600,117763177,620,620,620,620,0
|
|
20250210,180500,117763177,620,620,620,620,0
|
|
20250210,180400,117763177,620,620,620,620,0
|
|
20250210,180300,117763177,620,620,620,620,0
|
|
20250210,180200,117763177,620,620,620,620,0
|
|
20250210,180100,117763177,620,620,620,620,0
|
|
20250210,180000,117763177,620,620,620,620,0
|
|
20250210,175900,117763177,620,620,620,620,0
|
|
20250210,175800,117763177,620,620,620,620,0
|
|
20250210,175700,117763177,620,620,620,620,0
|
|
20250210,175600,117763177,620,620,620,620,0
|
|
20250210,175500,117763177,620,620,620,620,0
|
|
20250210,175400,117763177,620,620,620,620,0
|
|
20250210,175300,117763177,620,620,620,620,0
|
|
20250210,175200,117763177,620,620,620,620,0
|
|
20250210,175100,117763177,620,620,620,620,0
|
|
20250210,175000,117763177,620,620,620,620,0
|
|
20250210,174900,117763177,620,620,620,620,8661
|
|
20250210,174800,117763177,620,620,620,620,0
|
|
20250210,174700,117763177,620,620,620,620,0
|
|
20250210,174600,117763177,620,620,620,620,0
|
|
20250210,174500,117763177,620,620,620,620,0
|
|
20250210,174400,117763177,620,620,620,620,0
|
|
20250210,174300,117763177,620,620,620,620,0
|
|
20250210,174200,117763177,620,620,620,620,0
|
|
20250210,174100,117763177,620,620,620,620,0
|
|
20250210,174000,117763177,620,620,620,620,0
|
|
20250210,173900,117763177,620,620,620,620,0
|
|
20250210,173800,117763177,620,620,620,620,0
|
|
20250210,173700,117763177,620,620,620,620,0
|
|
20250210,173600,117763177,620,620,620,620,0
|
|
20250210,173500,117763177,620,620,620,620,0
|
|
20250210,173400,117763177,620,620,620,620,0
|
|
20250210,173300,117763177,620,620,620,620,0
|
|
20250210,173200,117763177,620,620,620,620,0
|
|
20250210,173100,117763177,620,620,620,620,0
|
|
20250210,173000,117763177,620,620,620,620,0
|
|
20250210,172900,117763177,620,620,620,620,0
|
|
20250210,172800,117763177,620,620,620,620,0
|
|
20250210,172700,117763177,620,620,620,620,0
|
|
20250210,172600,117763177,620,620,620,620,0
|
|
20250210,172500,117763177,620,620,620,620,0
|
|
20250210,172400,117763177,620,620,620,620,0
|
|
20250210,172300,117763177,620,620,620,620,0
|
|
20250210,172200,117763177,620,620,620,620,0
|
|
20250210,172100,117763177,620,620,620,620,0
|
|
20250210,172000,117763177,620,620,620,620,0
|
|
20250210,171900,117763177,620,620,620,620,8661
|
|
20250210,171800,117763177,620,620,620,620,0
|
|
20250210,171700,117763177,620,620,620,620,0
|
|
20250210,171600,117763177,620,620,620,620,0
|
|
20250210,171500,117763177,620,620,620,620,0
|
|
20250210,171400,117763177,620,620,620,620,0
|
|
20250210,171300,117763177,620,620,620,620,0
|
|
20250210,171200,117763177,620,620,620,620,0
|
|
20250210,171100,117763177,620,620,620,620,0
|
|
20250210,171000,117763177,620,620,620,620,0
|
|
20250210,170900,117763177,620,620,620,620,0
|
|
20250210,170800,117763177,620,620,620,620,0
|
|
20250210,170700,117763177,620,620,620,620,0
|
|
20250210,170600,117763177,620,620,620,620,0
|
|
20250210,170500,117763177,620,620,620,620,0
|
|
20250210,170400,117763177,620,620,620,620,0
|
|
20250210,170300,117763177,620,620,620,620,0
|
|
20250210,170200,117763177,620,620,620,620,0
|
|
20250210,170100,117763177,620,620,620,620,0
|
|
20250210,170000,117763177,620,620,620,620,0
|
|
20250210,165900,117763177,620,620,620,620,0
|
|
20250210,165800,117763177,620,620,620,620,0
|
|
20250210,165700,117763177,620,620,620,620,0
|
|
20250210,165600,117763177,620,620,620,620,0
|
|
20250210,165500,117763177,620,620,620,620,0
|
|
20250210,165400,117763177,620,620,620,620,0
|
|
20250210,165300,117763177,620,620,620,620,0
|
|
20250210,165200,117763177,620,620,620,620,0
|
|
20250210,165100,117763177,620,620,620,620,0
|
|
20250210,165000,117763177,620,620,620,620,0
|
|
20250210,164900,117763177,620,620,620,620,8661
|
|
20250210,164800,117763177,620,620,620,620,0
|
|
20250210,164700,117763177,620,620,620,620,0
|
|
20250210,164600,117763177,620,620,620,620,0
|
|
20250210,164500,117763177,620,620,620,620,0
|
|
20250210,164400,117763177,620,620,620,620,0
|
|
20250210,164300,117763177,620,620,620,620,0
|
|
20250210,164200,117763177,620,620,620,620,0
|
|
20250210,164100,117763177,620,620,620,620,0
|
|
20250210,164000,117763177,620,620,620,620,0
|
|
20250210,163900,117763177,620,620,620,620,0
|
|
20250210,163800,117763177,620,620,620,620,0
|
|
20250210,163700,117763177,620,620,620,620,0
|
|
20250210,163600,117763177,620,620,620,620,0
|
|
20250210,163500,117763177,620,620,620,620,0
|
|
20250210,163400,117763177,620,620,620,620,0
|
|
20250210,163300,117763177,620,620,620,620,0
|
|
20250210,163200,117763177,620,620,620,620,0
|
|
20250210,163100,117763177,620,620,620,620,0
|
|
20250210,163000,117763177,620,620,620,620,0
|
|
20250210,162900,117763177,620,620,620,620,0
|
|
20250210,162800,117763177,620,620,620,620,0
|
|
20250210,162700,117763177,620,620,620,620,0
|
|
20250210,162600,117763177,620,620,620,620,0
|
|
20250210,162500,117763177,620,620,620,620,0
|
|
20250210,162400,117763177,620,620,620,620,0
|
|
20250210,162300,117763177,620,620,620,620,0
|
|
20250210,162200,117763177,620,620,620,620,0
|
|
20250210,162100,117763177,620,620,620,620,0
|
|
20250210,162000,117763177,620,620,620,620,0
|
|
20250210,161900,117763177,620,620,620,620,8661
|
|
20250210,161800,117763177,620,620,620,620,0
|
|
20250210,161700,117763177,620,620,620,620,0
|
|
20250210,161600,117763177,620,620,620,620,0
|
|
20250210,161500,117763177,620,620,620,620,0
|
|
20250210,161400,117763177,620,620,620,620,0
|
|
20250210,161300,117763177,620,620,620,620,0
|
|
20250210,161200,117763177,620,620,620,620,0
|
|
20250210,161100,117763177,620,620,620,620,0
|
|
20250210,161000,117763177,620,620,620,620,0
|
|
20250210,160900,117763177,620,620,620,620,0
|
|
20250210,160800,117763177,620,620,620,620,0
|
|
20250210,160700,117763177,620,620,620,620,0
|
|
20250210,160600,117763177,620,620,620,620,0
|
|
20250210,160500,117763177,620,620,620,620,0
|
|
20250210,160400,117763177,620,620,620,620,0
|
|
20250210,160300,117763177,620,620,620,620,0
|
|
20250210,160200,117763177,620,620,620,620,0
|
|
20250210,160100,117763177,620,620,620,620,0
|
|
20250210,160000,117763177,620,620,620,620,0
|
|
20250210,155900,117763177,620,620,620,620,0
|
|
20250210,155800,117763177,620,620,620,620,0
|
|
20250210,155700,117763177,620,620,620,620,0
|
|
20250210,155600,117763177,620,620,620,620,0
|
|
20250210,155500,117763177,620,620,620,620,0
|
|
20250210,155400,117763177,620,620,620,620,0
|
|
20250210,155300,117763177,620,620,620,620,0
|
|
20250210,155200,117763177,620,620,620,620,0
|
|
20250210,155100,117763177,620,620,620,620,0
|
|
20250210,155000,117763177,620,620,620,620,0
|
|
20250210,154900,117763177,620,620,620,620,8661
|
|
20250210,154800,117763177,620,620,620,620,0
|
|
20250210,154700,117763177,620,620,620,620,0
|
|
20250210,154600,117763177,620,620,620,620,0
|
|
20250210,154500,117763177,620,620,620,620,0
|
|
20250210,154400,117763177,620,620,620,620,0
|
|
20250210,154300,117763177,620,620,620,620,0
|
|
20250210,154200,117763177,620,620,620,620,0
|
|
20250210,154100,117763177,620,620,620,620,0
|
|
20250210,154000,117763177,620,620,620,620,0
|
|
20250210,153900,117763177,620,620,620,620,0
|
|
20250210,153800,117763177,620,620,620,620,0
|
|
20250210,153700,117763177,620,620,620,620,0
|
|
20250210,153600,117763177,620,620,620,620,0
|
|
20250210,153500,117763177,620,620,620,620,0
|
|
20250210,153400,117763177,620,620,620,620,0
|
|
20250210,153300,117763177,620,620,620,620,0
|
|
20250210,153200,117763177,620,620,620,620,0
|
|
20250210,153100,117763177,620,620,620,620,0
|
|
20250210,153000,117763177,620,620,620,620,8661
|
|
20250210,152900,112393357,619,619,619,619,0
|
|
20250210,152800,112393357,619,619,619,619,0
|
|
20250210,152700,112393357,619,619,619,619,0
|
|
20250210,152600,112393357,619,619,619,619,0
|
|
20250210,152500,112393357,619,619,619,619,0
|
|
20250210,152400,112393357,619,619,619,619,0
|
|
20250210,152300,112393357,619,619,619,619,0
|
|
20250210,152200,112393357,619,619,619,619,0
|
|
20250210,152100,112393357,619,619,619,619,0
|
|
20250210,152000,112393357,619,619,619,619,0
|
|
20250210,151900,112393357,619,619,619,619,0
|
|
20250210,151800,112393357,619,618,619,618,151
|
|
20250210,151700,112300038,619,619,619,619,20
|
|
20250210,151600,112287658,619,619,619,619,1
|
|
20250210,151500,112287039,618,619,619,618,169
|
|
20250210,151400,112182596,619,619,619,619,0
|
|
20250210,151300,112182596,619,619,619,619,0
|
|
20250210,151200,112182596,619,619,619,619,0
|
|
20250210,151100,112182596,619,619,619,619,1
|
|
20250210,151000,112181977,618,618,618,618,3
|
|
20250210,150900,112180123,619,619,619,619,0
|
|
20250210,150800,112180123,619,619,619,619,10
|
|
20250210,150700,112173933,618,618,618,618,1
|
|
20250210,150600,112173315,618,618,618,618,5
|
|
20250210,150500,112170225,619,620,620,617,552
|
|
20250210,150400,111828916,620,620,620,620,0
|
|
20250210,150300,111828916,620,620,620,620,2
|
|
20250210,150200,111827676,620,620,620,620,0
|
|
20250210,150100,111827676,620,617,620,617,6
|
|
20250210,150000,111823971,617,620,620,617,500
|
|
20250210,145900,111515306,620,620,620,620,0
|
|
20250210,145800,111515306,620,620,620,620,0
|
|
20250210,145700,111515306,620,621,621,620,11
|
|
20250210,145600,111508476,620,620,620,620,0
|
|
20250210,145500,111508476,620,620,620,620,4
|
|
20250210,145400,111505996,621,621,621,621,0
|
|
20250210,145300,111505996,621,621,621,621,0
|
|
20250210,145200,111505996,621,621,621,621,0
|
|
20250210,145100,111505996,621,621,621,621,1
|
|
20250210,145000,111505375,621,621,621,621,0
|
|
20250210,144900,111505375,621,621,621,621,0
|
|
20250210,144800,111505375,621,621,621,621,0
|
|
20250210,144700,111505375,621,621,621,621,0
|
|
20250210,144600,111505375,621,621,621,621,0
|
|
20250210,144500,111505375,621,621,621,621,0
|
|
20250210,144400,111505375,621,621,621,621,0
|
|
20250210,144300,111505375,621,621,621,621,0
|
|
20250210,144200,111505375,621,621,621,621,0
|
|
20250210,144100,111505375,621,621,621,621,0
|
|
20250210,144000,111505375,621,621,621,621,0
|
|
20250210,143900,111505375,621,621,621,621,0
|
|
20250210,143800,111505375,621,621,621,621,0
|
|
20250210,143700,111505375,621,621,621,621,5
|
|
20250210,143600,111502270,621,621,621,621,0
|
|
20250210,143500,111502270,621,621,621,621,0
|
|
20250210,143400,111502270,621,621,621,621,0
|
|
20250210,143300,111502270,621,621,621,621,0
|
|
20250210,143200,111502270,621,621,621,621,0
|
|
20250210,143100,111502270,621,621,621,621,0
|
|
20250210,143000,111502270,621,621,621,621,0
|
|
20250210,142900,111502270,621,621,621,621,0
|
|
20250210,142800,111502270,621,621,621,621,0
|
|
20250210,142700,111502270,621,621,621,621,0
|
|
20250210,142600,111502270,621,621,621,621,0
|
|
20250210,142500,111502270,621,621,621,621,0
|
|
20250210,142400,111502270,621,621,621,621,0
|
|
20250210,142300,111502270,621,619,621,616,2998
|
|
20250210,142200,109648762,620,620,620,620,0
|
|
20250210,142100,109648762,620,620,620,620,0
|
|
20250210,142000,109648762,620,620,620,620,0
|
|
20250210,141900,109648762,620,620,620,620,1
|
|
20250210,141800,109648142,619,619,619,619,0
|
|
20250210,141700,109648142,619,619,619,619,103
|
|
20250210,141600,109584385,619,619,619,619,9
|
|
20250210,141500,109578814,618,618,618,618,0
|
|
20250210,141400,109578814,618,618,618,618,0
|
|
20250210,141300,109578814,618,618,618,618,0
|
|
20250210,141200,109578814,618,618,618,618,1016
|
|
20250210,141100,108950926,619,619,619,619,9
|
|
20250210,141000,108945355,619,619,619,619,8
|
|
20250210,140900,108940403,620,620,620,620,0
|
|
20250210,140800,108940403,620,620,620,620,0
|
|
20250210,140700,108940403,620,620,620,620,0
|
|
20250210,140600,108940403,620,620,620,620,9
|
|
20250210,140500,108934823,620,620,620,620,0
|
|
20250210,140400,108934823,620,620,620,620,0
|
|
20250210,140300,108934823,620,620,620,620,17
|
|
20250210,140200,108924283,621,621,621,621,0
|
|
20250210,140100,108924283,621,621,621,621,0
|
|
20250210,140000,108924283,621,621,621,621,0
|
|
20250210,135900,108924283,621,621,621,621,1
|
|
20250210,135800,108923662,621,621,621,621,0
|
|
20250210,135700,108923662,621,621,621,621,0
|
|
20250210,135600,108923662,621,621,621,621,0
|
|
20250210,135500,108923662,621,621,621,621,0
|
|
20250210,135400,108923662,621,621,621,621,0
|
|
20250210,135300,108923662,621,621,621,621,0
|
|
20250210,135200,108923662,621,621,621,621,0
|
|
20250210,135100,108923662,621,621,621,621,0
|
|
20250210,135000,108923662,621,621,621,621,0
|
|
20250210,134900,108923662,621,621,621,621,10
|
|
20250210,134800,108917452,621,621,621,621,0
|
|
20250210,134700,108917452,621,621,621,621,0
|
|
20250210,134600,108917452,621,621,621,621,0
|
|
20250210,134500,108917452,621,621,621,621,0
|
|
20250210,134400,108917452,621,621,621,621,0
|
|
20250210,134300,108917452,621,617,621,616,5002
|
|
20250210,134200,105832433,621,621,621,621,0
|
|
20250210,134100,105832433,621,620,621,617,10010
|
|
20250210,134000,99651421,621,621,621,621,10
|
|
20250210,133900,99645211,620,620,620,620,0
|
|
20250210,133800,99645211,620,620,620,620,1603
|
|
20250210,133700,98651351,620,620,620,620,0
|
|
20250210,133600,98651351,620,620,620,620,8
|
|
20250210,133500,98646391,619,619,619,619,0
|
|
20250210,133400,98646391,619,619,619,619,0
|
|
20250210,133300,98646391,619,619,619,619,0
|
|
20250210,133200,98646391,619,619,619,619,0
|
|
20250210,133100,98646391,619,619,619,619,12
|
|
20250210,133000,98638963,619,619,619,619,1
|
|
20250210,132900,98638344,619,619,619,619,8
|
|
20250210,132800,98633392,620,620,620,620,1
|
|
20250210,132700,98632772,618,618,618,618,900
|
|
20250210,132600,98076572,618,618,618,618,12
|
|
20250210,132500,98069156,618,618,618,618,0
|
|
20250210,132400,98069156,618,618,618,618,9
|
|
20250210,132300,98063594,619,619,619,619,0
|
|
20250210,132200,98063594,619,619,619,619,0
|
|
20250210,132100,98063594,619,619,619,619,0
|
|
20250210,132000,98063594,619,619,619,619,0
|
|
20250210,131900,98063594,619,619,619,619,0
|
|
20250210,131800,98063594,619,619,619,619,0
|
|
20250210,131700,98063594,619,619,619,619,0
|
|
20250210,131600,98063594,619,619,619,619,0
|
|
20250210,131500,98063594,619,619,619,619,0
|
|
20250210,131400,98063594,619,619,619,619,0
|
|
20250210,131300,98063594,619,619,619,619,0
|
|
20250210,131200,98063594,619,619,619,619,0
|
|
20250210,131100,98063594,619,618,619,617,6073
|
|
20250210,131000,94316364,619,619,619,619,0
|
|
20250210,130900,94316364,619,619,619,619,0
|
|
20250210,130800,94316364,619,619,619,619,9
|
|
20250210,130700,94310793,620,620,620,620,0
|
|
20250210,130600,94310793,620,620,620,620,2
|
|
20250210,130500,94309553,619,619,619,619,0
|
|
20250210,130400,94309553,619,619,619,619,3
|
|
20250210,130300,94307696,619,619,619,619,0
|
|
20250210,130200,94307696,619,619,619,619,9
|
|
20250210,130100,94302125,618,618,618,618,0
|
|
20250210,130000,94302125,618,618,618,618,0
|
|
20250210,125900,94302125,618,618,618,618,0
|
|
20250210,125800,94302125,618,618,618,618,116
|
|
20250210,125700,94230437,619,619,619,619,0
|
|
20250210,125600,94230437,619,619,619,619,8
|
|
20250210,125500,94225485,619,619,619,619,0
|
|
20250210,125400,94225485,619,619,619,619,1
|
|
20250210,125300,94224866,619,621,621,619,17
|
|
20250210,125200,94214341,619,619,619,619,1
|
|
20250210,125100,94213722,618,618,618,618,0
|
|
20250210,125000,94213722,618,618,618,618,0
|
|
20250210,124900,94213722,618,618,618,618,0
|
|
20250210,124800,94213722,618,618,618,618,466
|
|
20250210,124700,93925734,619,619,619,619,0
|
|
20250210,124600,93925734,619,619,619,619,0
|
|
20250210,124500,93925734,619,619,619,619,231
|
|
20250210,124400,93782745,621,621,621,621,0
|
|
20250210,124300,93782745,621,620,621,620,11
|
|
20250210,124200,93775923,620,620,620,620,0
|
|
20250210,124100,93775923,620,620,620,620,0
|
|
20250210,124000,93775923,620,620,620,620,0
|
|
20250210,123900,93775923,620,620,620,620,0
|
|
20250210,123800,93775923,620,620,620,620,0
|
|
20250210,123700,93775923,620,620,620,620,8
|
|
20250210,123600,93770963,620,620,620,620,0
|
|
20250210,123500,93770963,620,620,620,620,0
|
|
20250210,123400,93770963,620,620,620,620,0
|
|
20250210,123300,93770963,620,620,620,620,0
|
|
20250210,123200,93770963,620,620,620,620,0
|
|
20250210,123100,93770963,620,620,620,620,8
|
|
20250210,123000,93766003,620,620,620,620,0
|
|
20250210,122900,93766003,620,621,621,620,9
|
|
20250210,122800,93760415,621,621,621,621,1
|
|
20250210,122700,93759794,620,620,620,620,8
|
|
20250210,122600,93754834,621,621,621,621,0
|
|
20250210,122500,93754834,621,621,621,621,0
|
|
20250210,122400,93754834,621,621,621,621,0
|
|
20250210,122300,93754834,621,621,621,621,0
|
|
20250210,122200,93754834,621,621,621,621,0
|
|
20250210,122100,93754834,621,621,621,621,1611
|
|
20250210,122000,92754403,620,620,620,620,0
|
|
20250210,121900,92754403,620,620,620,620,1
|
|
20250210,121800,92753783,621,621,621,621,0
|
|
20250210,121700,92753783,621,621,621,621,52
|
|
20250210,121600,92721491,621,621,621,621,4716
|
|
20250210,121500,89792855,620,620,620,620,0
|
|
20250210,121400,89792855,620,620,620,620,0
|
|
20250210,121300,89792855,620,620,620,620,15
|
|
20250210,121200,89783555,620,620,620,620,0
|
|
20250210,121100,89783555,620,620,620,620,0
|
|
20250210,121000,89783555,620,620,620,620,10
|
|
20250210,120900,89777355,621,621,621,621,10
|
|
20250210,120800,89771145,621,621,621,621,49
|
|
20250210,120700,89740716,622,622,622,622,0
|
|
20250210,120600,89740716,622,622,622,622,0
|
|
20250210,120500,89740716,622,622,622,622,0
|
|
20250210,120400,89740716,622,622,622,622,0
|
|
20250210,120300,89740716,622,622,622,622,11
|
|
20250210,120200,89733874,618,618,618,618,0
|
|
20250210,120100,89733874,618,618,618,618,0
|
|
20250210,120000,89733874,618,618,618,618,0
|
|
20250210,115900,89733874,618,618,618,618,0
|
|
20250210,115800,89733874,618,618,618,618,0
|
|
20250210,115700,89733874,618,620,620,618,524
|
|
20250210,115600,89410002,621,621,621,621,19
|
|
20250210,115500,89398203,621,621,621,621,1
|
|
20250210,115400,89397582,622,622,622,622,0
|
|
20250210,115300,89397582,622,622,622,622,0
|
|
20250210,115200,89397582,622,622,622,622,0
|
|
20250210,115100,89397582,622,622,622,622,0
|
|
20250210,115000,89397582,622,622,622,622,0
|
|
20250210,114900,89397582,622,622,622,622,8
|
|
20250210,114800,89392606,622,622,622,622,0
|
|
20250210,114700,89392606,622,622,622,622,0
|
|
20250210,114600,89392606,622,622,622,622,0
|
|
20250210,114500,89392606,622,622,622,622,10
|
|
20250210,114400,89386386,622,622,622,622,1500
|
|
20250210,114300,88453386,622,622,622,622,0
|
|
20250210,114200,88453386,622,622,622,622,8
|
|
20250210,114100,88448410,622,622,622,622,0
|
|
20250210,114000,88448410,622,622,622,622,0
|
|
20250210,113900,88448410,622,622,622,622,0
|
|
20250210,113800,88448410,622,622,622,622,0
|
|
20250210,113700,88448410,622,623,623,622,13
|
|
20250210,113600,88440313,623,623,623,623,0
|
|
20250210,113500,88440313,623,623,623,623,0
|
|
20250210,113400,88440313,623,623,623,623,10
|
|
20250210,113300,88434083,622,622,622,622,0
|
|
20250210,113200,88434083,622,622,622,622,16
|
|
20250210,113100,88424131,623,623,623,623,0
|
|
20250210,113000,88424131,623,623,623,623,0
|
|
20250210,112900,88424131,623,623,623,623,0
|
|
20250210,112800,88424131,623,623,623,623,0
|
|
20250210,112700,88424131,623,623,623,623,0
|
|
20250210,112600,88424131,623,623,623,623,0
|
|
20250210,112500,88424131,623,623,623,623,160
|
|
20250210,112400,88324451,623,623,623,621,512
|
|
20250210,112300,88005477,623,623,623,623,2000
|
|
20250210,112200,86759477,623,622,623,622,121
|
|
20250210,112100,86684184,622,621,622,621,1010
|
|
20250210,112000,86056941,621,621,621,621,11
|
|
20250210,111900,86050110,621,621,621,621,278
|
|
20250210,111800,85877472,621,621,621,621,0
|
|
20250210,111700,85877472,621,621,621,621,0
|
|
20250210,111600,85877472,621,621,621,621,11
|
|
20250210,111500,85870641,621,621,621,621,11
|
|
20250210,111400,85863810,621,621,621,621,10
|
|
20250210,111300,85857600,621,621,621,621,10
|
|
20250210,111200,85851390,621,620,621,620,4724
|
|
20250210,111100,82922508,620,620,620,620,8064
|
|
20250210,111000,77922828,620,620,620,620,0
|
|
20250210,110900,77922828,620,620,620,620,0
|
|
20250210,110800,77922828,620,620,620,620,0
|
|
20250210,110700,77922828,620,620,620,620,3
|
|
20250210,110600,77920968,619,619,619,619,9
|
|
20250210,110500,77915397,620,620,620,620,0
|
|
20250210,110400,77915397,620,620,620,620,10
|
|
20250210,110300,77909197,620,620,620,620,0
|
|
20250210,110200,77909197,620,620,620,620,10
|
|
20250210,110100,77902997,620,620,620,620,0
|
|
20250210,110000,77902997,620,619,620,617,737
|
|
20250210,105900,77447867,619,619,619,619,670
|
|
20250210,105800,77033137,620,620,620,620,0
|
|
20250210,105700,77033137,620,619,620,619,2
|
|
20250210,105600,77031898,620,620,620,620,0
|
|
20250210,105500,77031898,620,620,620,620,0
|
|
20250210,105400,77031898,620,620,620,620,10
|
|
20250210,105300,77025698,620,620,620,620,1
|
|
20250210,105200,77025078,620,620,620,620,50
|
|
20250210,105100,76994078,620,620,620,620,19
|
|
20250210,105000,76982298,620,620,620,620,2
|
|
20250210,104900,76981058,619,619,619,619,0
|
|
20250210,104800,76981058,619,619,619,619,0
|
|
20250210,104700,76981058,619,620,620,619,2746
|
|
20250210,104600,75281263,620,620,620,620,8
|
|
20250210,104500,75276303,620,620,620,620,10
|
|
20250210,104400,75270103,620,620,620,620,10
|
|
20250210,104300,75263903,620,620,620,620,0
|
|
20250210,104200,75263903,620,620,620,620,0
|
|
20250210,104100,75263903,620,620,620,620,8
|
|
20250210,104000,75258943,619,619,619,619,716
|
|
20250210,103900,74815739,617,617,617,617,0
|
|
20250210,103800,74815739,617,619,619,617,100
|
|
20250210,103700,74753938,620,620,620,620,0
|
|
20250210,103600,74753938,620,620,620,620,11
|
|
20250210,103500,74747118,619,619,619,619,0
|
|
20250210,103400,74747118,619,619,620,619,108
|
|
20250210,103300,74680251,619,619,620,619,337
|
|
20250210,103200,74471638,619,619,619,619,0
|
|
20250210,103100,74471638,619,619,619,619,1005
|
|
20250210,103000,73849543,618,618,618,618,0
|
|
20250210,102900,73849543,618,618,618,618,17
|
|
20250210,102800,73839037,618,618,618,618,0
|
|
20250210,102700,73839037,618,616,619,616,22
|
|
20250210,102600,73825450,616,616,616,616,0
|
|
20250210,102500,73825450,616,616,616,616,0
|
|
20250210,102400,73825450,616,616,616,616,0
|
|
20250210,102300,73825450,616,616,616,616,0
|
|
20250210,102200,73825450,616,616,616,616,0
|
|
20250210,102100,73825450,616,616,616,616,0
|
|
20250210,102000,73825450,616,618,618,616,1561
|
|
20250210,101900,72863419,620,620,620,620,0
|
|
20250210,101800,72863419,620,618,620,618,4321
|
|
20250210,101700,70193023,618,618,618,618,0
|
|
20250210,101600,70193023,618,619,619,618,501
|
|
20250210,101500,69882905,619,619,619,619,497
|
|
20250210,101400,69575262,618,618,618,618,629
|
|
20250210,101300,69186540,618,617,618,617,24
|
|
20250210,101200,69171723,618,618,618,618,1
|
|
20250210,101100,69171105,618,617,618,617,10009
|
|
20250210,101000,62995543,619,619,619,619,8
|
|
20250210,100900,62990591,617,617,617,617,0
|
|
20250210,100800,62990591,617,619,619,617,1007
|
|
20250210,100700,62369258,619,619,619,619,1800
|
|
20250210,100600,61255058,618,618,618,618,9
|
|
20250210,100500,61249496,618,618,618,618,0
|
|
20250210,100400,61249496,618,618,618,618,58
|
|
20250210,100300,61213652,617,618,618,617,10000
|
|
20250210,100200,55043013,619,619,619,619,268
|
|
20250210,100100,54877121,618,618,618,618,3
|
|
20250210,100000,54875267,619,619,619,619,10
|
|
20250210,095900,54869077,619,619,619,619,0
|
|
20250210,095800,54869077,619,619,619,619,0
|
|
20250210,095700,54869077,619,619,619,619,0
|
|
20250210,095600,54869077,619,619,619,619,0
|
|
20250210,095500,54869077,619,619,619,619,0
|
|
20250210,095400,54869077,619,619,619,619,19
|
|
20250210,095300,54857316,619,619,619,619,0
|
|
20250210,095200,54857316,619,619,619,619,2
|
|
20250210,095100,54856078,619,618,619,618,33
|
|
20250210,095000,54835674,618,618,618,618,2
|
|
20250210,094900,54834438,619,619,619,619,0
|
|
20250210,094800,54834438,619,619,619,619,0
|
|
20250210,094700,54834438,619,619,619,619,110
|
|
20250210,094600,54766348,618,618,618,618,50
|
|
20250210,094500,54735448,619,619,619,619,0
|
|
20250210,094400,54735448,619,619,619,619,0
|
|
20250210,094300,54735448,619,619,619,619,0
|
|
20250210,094200,54735448,619,619,619,619,0
|
|
20250210,094100,54735448,619,617,619,617,2
|
|
20250210,094000,54734212,617,620,620,617,161
|
|
20250210,093900,54634621,620,620,620,620,1970
|
|
20250210,093800,53413221,620,620,620,620,2530
|
|
20250210,093700,51844621,621,621,621,621,2
|
|
20250210,093600,51843379,616,616,616,616,0
|
|
20250210,093500,51843379,616,616,616,616,0
|
|
20250210,093400,51843379,616,616,616,616,0
|
|
20250210,093300,51843379,616,616,616,616,0
|
|
20250210,093200,51843379,616,617,617,616,2379
|
|
20250210,093100,50376319,618,618,618,618,1000
|
|
20250210,093000,49758319,618,619,619,618,1978
|
|
20250210,092900,48534955,620,621,621,620,1186
|
|
20250210,092800,47799535,621,621,621,621,782
|
|
20250210,092700,47313913,621,621,621,621,1036
|
|
20250210,092600,46670557,623,620,623,620,25
|
|
20250210,092500,46655054,624,624,625,624,1011
|
|
20250210,092400,46023554,623,620,623,619,502
|
|
20250210,092300,45712312,620,622,622,620,167
|
|
20250210,092200,45608476,622,619,622,618,402
|
|
20250210,092100,45359636,619,619,619,619,0
|
|
20250210,092000,45359636,619,621,622,619,3430
|
|
20250210,091900,43230426,621,619,621,619,139
|
|
20250210,091800,43144305,619,619,619,619,505
|
|
20250210,091700,42831710,619,619,619,619,251
|
|
20250210,091600,42676341,615,617,617,615,5550
|
|
20250210,091500,39259106,618,621,621,618,1440
|
|
20250210,091400,38368395,619,620,620,619,64
|
|
20250210,091300,38328763,620,622,622,620,120
|
|
20250210,091200,38254143,622,619,622,617,9391
|
|
20250210,091100,32442329,620,620,620,620,44905
|
|
20250210,091000,4601229,613,613,613,613,0
|
|
20250210,090900,4601229,613,644,644,613,1803
|
|
20250210,090800,3480713,650,650,650,650,0
|
|
20250210,090700,3480713,650,646,650,639,3707
|
|
20250210,090600,1090633,651,646,651,646,77
|
|
20250210,090500,1040517,645,645,645,645,1
|
|
20250210,090400,1039872,645,645,645,645,0
|
|
20250210,090300,1039872,645,645,645,645,0
|
|
20250210,090200,1039872,645,643,645,643,3
|
|
20250210,090100,1037940,645,645,653,645,1253
|
|
20250210,090000,224389,639,643,643,639,349
|