682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,201900,45267372,619,619,619,619,291
|
|
20250211,201800,45267372,619,619,619,619,0
|
|
20250211,201700,45267372,619,619,619,619,0
|
|
20250211,201600,45267372,619,619,619,619,0
|
|
20250211,201500,45267372,619,619,619,619,0
|
|
20250211,201400,45267372,619,619,619,619,0
|
|
20250211,201300,45267372,619,619,619,619,0
|
|
20250211,201200,45267372,619,619,619,619,0
|
|
20250211,201100,45267372,619,619,619,619,0
|
|
20250211,201000,45267372,619,619,619,619,0
|
|
20250211,200900,45267372,619,619,619,619,0
|
|
20250211,200800,45267372,619,619,619,619,0
|
|
20250211,200700,45267372,619,619,619,619,0
|
|
20250211,200600,45267372,619,619,619,619,0
|
|
20250211,200500,45267372,619,619,619,619,0
|
|
20250211,200400,45267372,619,619,619,619,0
|
|
20250211,200300,45267372,619,619,619,619,0
|
|
20250211,200200,45267372,619,619,619,619,0
|
|
20250211,200100,45267372,619,619,619,619,0
|
|
20250211,200000,45267372,619,619,619,619,0
|
|
20250211,195900,45267372,619,619,619,619,0
|
|
20250211,195800,45267372,619,619,619,619,0
|
|
20250211,195700,45267372,619,619,619,619,0
|
|
20250211,195600,45267372,619,619,619,619,0
|
|
20250211,195500,45267372,619,619,619,619,0
|
|
20250211,195400,45267372,619,619,619,619,0
|
|
20250211,195300,45267372,619,619,619,619,0
|
|
20250211,195200,45267372,619,619,619,619,0
|
|
20250211,195100,45267372,619,619,619,619,0
|
|
20250211,195000,45267372,619,619,619,619,0
|
|
20250211,194900,45267372,619,619,619,619,291
|
|
20250211,194800,45267372,619,619,619,619,0
|
|
20250211,194700,45267372,619,619,619,619,0
|
|
20250211,194600,45267372,619,619,619,619,0
|
|
20250211,194500,45267372,619,619,619,619,0
|
|
20250211,194400,45267372,619,619,619,619,0
|
|
20250211,194300,45267372,619,619,619,619,0
|
|
20250211,194200,45267372,619,619,619,619,0
|
|
20250211,194100,45267372,619,619,619,619,0
|
|
20250211,194000,45267372,619,619,619,619,0
|
|
20250211,193900,45267372,619,619,619,619,0
|
|
20250211,193800,45267372,619,619,619,619,0
|
|
20250211,193700,45267372,619,619,619,619,0
|
|
20250211,193600,45267372,619,619,619,619,0
|
|
20250211,193500,45267372,619,619,619,619,0
|
|
20250211,193400,45267372,619,619,619,619,0
|
|
20250211,193300,45267372,619,619,619,619,0
|
|
20250211,193200,45267372,619,619,619,619,0
|
|
20250211,193100,45267372,619,619,619,619,0
|
|
20250211,193000,45267372,619,619,619,619,0
|
|
20250211,192900,45267372,619,619,619,619,0
|
|
20250211,192800,45267372,619,619,619,619,0
|
|
20250211,192700,45267372,619,619,619,619,0
|
|
20250211,192600,45267372,619,619,619,619,0
|
|
20250211,192500,45267372,619,619,619,619,0
|
|
20250211,192400,45267372,619,619,619,619,0
|
|
20250211,192300,45267372,619,619,619,619,0
|
|
20250211,192200,45267372,619,619,619,619,0
|
|
20250211,192100,45267372,619,619,619,619,0
|
|
20250211,192000,45267372,619,619,619,619,0
|
|
20250211,191900,45267372,619,619,619,619,291
|
|
20250211,191800,45267372,619,619,619,619,0
|
|
20250211,191700,45267372,619,619,619,619,0
|
|
20250211,191600,45267372,619,619,619,619,0
|
|
20250211,191500,45267372,619,619,619,619,0
|
|
20250211,191400,45267372,619,619,619,619,0
|
|
20250211,191300,45267372,619,619,619,619,0
|
|
20250211,191200,45267372,619,619,619,619,0
|
|
20250211,191100,45267372,619,619,619,619,0
|
|
20250211,191000,45267372,619,619,619,619,0
|
|
20250211,190900,45267372,619,619,619,619,0
|
|
20250211,190800,45267372,619,619,619,619,0
|
|
20250211,190700,45267372,619,619,619,619,0
|
|
20250211,190600,45267372,619,619,619,619,0
|
|
20250211,190500,45267372,619,619,619,619,0
|
|
20250211,190400,45267372,619,619,619,619,0
|
|
20250211,190300,45267372,619,619,619,619,0
|
|
20250211,190200,45267372,619,619,619,619,0
|
|
20250211,190100,45267372,619,619,619,619,0
|
|
20250211,190000,45267372,619,619,619,619,0
|
|
20250211,185900,45267372,619,619,619,619,0
|
|
20250211,185800,45267372,619,619,619,619,0
|
|
20250211,185700,45267372,619,619,619,619,0
|
|
20250211,185600,45267372,619,619,619,619,0
|
|
20250211,185500,45267372,619,619,619,619,0
|
|
20250211,185400,45267372,619,619,619,619,0
|
|
20250211,185300,45267372,619,619,619,619,0
|
|
20250211,185200,45267372,619,619,619,619,0
|
|
20250211,185100,45267372,619,619,619,619,0
|
|
20250211,185000,45267372,619,619,619,619,0
|
|
20250211,184900,45267372,619,619,619,619,291
|
|
20250211,184800,45267372,619,619,619,619,0
|
|
20250211,184700,45267372,619,619,619,619,0
|
|
20250211,184600,45267372,619,619,619,619,0
|
|
20250211,184500,45267372,619,619,619,619,0
|
|
20250211,184400,45267372,619,619,619,619,0
|
|
20250211,184300,45267372,619,619,619,619,0
|
|
20250211,184200,45267372,619,619,619,619,0
|
|
20250211,184100,45267372,619,619,619,619,0
|
|
20250211,184000,45267372,619,619,619,619,0
|
|
20250211,183900,45267372,619,619,619,619,0
|
|
20250211,183800,45267372,619,619,619,619,0
|
|
20250211,183700,45267372,619,619,619,619,0
|
|
20250211,183600,45267372,619,619,619,619,0
|
|
20250211,183500,45267372,619,619,619,619,0
|
|
20250211,183400,45267372,619,619,619,619,0
|
|
20250211,183300,45267372,619,619,619,619,0
|
|
20250211,183200,45267372,619,619,619,619,0
|
|
20250211,183100,45267372,619,619,619,619,0
|
|
20250211,183000,45267372,619,619,619,619,0
|
|
20250211,182900,45267372,619,619,619,619,0
|
|
20250211,182800,45267372,619,619,619,619,0
|
|
20250211,182700,45267372,619,619,619,619,0
|
|
20250211,182600,45267372,619,619,619,619,0
|
|
20250211,182500,45267372,619,619,619,619,0
|
|
20250211,182400,45267372,619,619,619,619,0
|
|
20250211,182300,45267372,619,619,619,619,0
|
|
20250211,182200,45267372,619,619,619,619,0
|
|
20250211,182100,45267372,619,619,619,619,0
|
|
20250211,182000,45267372,619,619,619,619,0
|
|
20250211,181900,45267372,619,619,619,619,291
|
|
20250211,181800,45267372,619,619,619,619,0
|
|
20250211,181700,45267372,619,619,619,619,0
|
|
20250211,181600,45267372,619,619,619,619,0
|
|
20250211,181500,45267372,619,619,619,619,0
|
|
20250211,181400,45267372,619,619,619,619,0
|
|
20250211,181300,45267372,619,619,619,619,0
|
|
20250211,181200,45267372,619,619,619,619,0
|
|
20250211,181100,45267372,619,619,619,619,0
|
|
20250211,181000,45267372,619,619,619,619,0
|
|
20250211,180900,45267372,619,619,619,619,0
|
|
20250211,180800,45267372,619,619,619,619,0
|
|
20250211,180700,45267372,619,619,619,619,0
|
|
20250211,180600,45267372,619,619,619,619,0
|
|
20250211,180500,45267372,619,619,619,619,0
|
|
20250211,180400,45267372,619,619,619,619,0
|
|
20250211,180300,45267372,619,619,619,619,0
|
|
20250211,180200,45267372,619,619,619,619,0
|
|
20250211,180100,45267372,619,619,619,619,0
|
|
20250211,180000,45267372,619,619,619,619,0
|
|
20250211,175900,45267372,619,619,619,619,0
|
|
20250211,175800,45267372,619,619,619,619,0
|
|
20250211,175700,45267372,619,619,619,619,0
|
|
20250211,175600,45267372,619,619,619,619,0
|
|
20250211,175500,45267372,619,619,619,619,0
|
|
20250211,175400,45267372,619,619,619,619,0
|
|
20250211,175300,45267372,619,619,619,619,0
|
|
20250211,175200,45267372,619,619,619,619,0
|
|
20250211,175100,45267372,619,619,619,619,0
|
|
20250211,175000,45267372,619,619,619,619,0
|
|
20250211,174900,45267372,619,619,619,619,291
|
|
20250211,174800,45267372,619,619,619,619,0
|
|
20250211,174700,45267372,619,619,619,619,0
|
|
20250211,174600,45267372,619,619,619,619,0
|
|
20250211,174500,45267372,619,619,619,619,0
|
|
20250211,174400,45267372,619,619,619,619,0
|
|
20250211,174300,45267372,619,619,619,619,0
|
|
20250211,174200,45267372,619,619,619,619,0
|
|
20250211,174100,45267372,619,619,619,619,0
|
|
20250211,174000,45267372,619,619,619,619,0
|
|
20250211,173900,45267372,619,619,619,619,0
|
|
20250211,173800,45267372,619,619,619,619,0
|
|
20250211,173700,45267372,619,619,619,619,0
|
|
20250211,173600,45267372,619,619,619,619,0
|
|
20250211,173500,45267372,619,619,619,619,0
|
|
20250211,173400,45267372,619,619,619,619,0
|
|
20250211,173300,45267372,619,619,619,619,0
|
|
20250211,173200,45267372,619,619,619,619,0
|
|
20250211,173100,45267372,619,619,619,619,0
|
|
20250211,173000,45267372,619,619,619,619,0
|
|
20250211,172900,45267372,619,619,619,619,0
|
|
20250211,172800,45267372,619,619,619,619,0
|
|
20250211,172700,45267372,619,619,619,619,0
|
|
20250211,172600,45267372,619,619,619,619,0
|
|
20250211,172500,45267372,619,619,619,619,0
|
|
20250211,172400,45267372,619,619,619,619,0
|
|
20250211,172300,45267372,619,619,619,619,0
|
|
20250211,172200,45267372,619,619,619,619,0
|
|
20250211,172100,45267372,619,619,619,619,0
|
|
20250211,172000,45267372,619,619,619,619,0
|
|
20250211,171900,45267372,619,619,619,619,291
|
|
20250211,171800,45267372,619,619,619,619,0
|
|
20250211,171700,45267372,619,619,619,619,0
|
|
20250211,171600,45267372,619,619,619,619,0
|
|
20250211,171500,45267372,619,619,619,619,0
|
|
20250211,171400,45267372,619,619,619,619,0
|
|
20250211,171300,45267372,619,619,619,619,0
|
|
20250211,171200,45267372,619,619,619,619,0
|
|
20250211,171100,45267372,619,619,619,619,0
|
|
20250211,171000,45267372,619,619,619,619,0
|
|
20250211,170900,45267372,619,619,619,619,0
|
|
20250211,170800,45267372,619,619,619,619,0
|
|
20250211,170700,45267372,619,619,619,619,0
|
|
20250211,170600,45267372,619,619,619,619,0
|
|
20250211,170500,45267372,619,619,619,619,0
|
|
20250211,170400,45267372,619,619,619,619,0
|
|
20250211,170300,45267372,619,619,619,619,0
|
|
20250211,170200,45267372,619,619,619,619,0
|
|
20250211,170100,45267372,619,619,619,619,0
|
|
20250211,170000,45267372,619,619,619,619,0
|
|
20250211,165900,45267372,619,619,619,619,0
|
|
20250211,165800,45267372,619,619,619,619,0
|
|
20250211,165700,45267372,619,619,619,619,0
|
|
20250211,165600,45267372,619,619,619,619,0
|
|
20250211,165500,45267372,619,619,619,619,0
|
|
20250211,165400,45267372,619,619,619,619,0
|
|
20250211,165300,45267372,619,619,619,619,0
|
|
20250211,165200,45267372,619,619,619,619,0
|
|
20250211,165100,45267372,619,619,619,619,0
|
|
20250211,165000,45267372,619,619,619,619,0
|
|
20250211,164900,45267372,619,619,619,619,291
|
|
20250211,164800,45267372,619,619,619,619,0
|
|
20250211,164700,45267372,619,619,619,619,0
|
|
20250211,164600,45267372,619,619,619,619,0
|
|
20250211,164500,45267372,619,619,619,619,0
|
|
20250211,164400,45267372,619,619,619,619,0
|
|
20250211,164300,45267372,619,619,619,619,0
|
|
20250211,164200,45267372,619,619,619,619,0
|
|
20250211,164100,45267372,619,619,619,619,0
|
|
20250211,164000,45267372,619,619,619,619,0
|
|
20250211,163900,45267372,619,619,619,619,0
|
|
20250211,163800,45267372,619,619,619,619,0
|
|
20250211,163700,45267372,619,619,619,619,0
|
|
20250211,163600,45267372,619,619,619,619,0
|
|
20250211,163500,45267372,619,619,619,619,0
|
|
20250211,163400,45267372,619,619,619,619,0
|
|
20250211,163300,45267372,619,619,619,619,0
|
|
20250211,163200,45267372,619,619,619,619,0
|
|
20250211,163100,45267372,619,619,619,619,0
|
|
20250211,163000,45267372,619,619,619,619,0
|
|
20250211,162900,45267372,619,619,619,619,0
|
|
20250211,162800,45267372,619,619,619,619,0
|
|
20250211,162700,45267372,619,619,619,619,0
|
|
20250211,162600,45267372,619,619,619,619,0
|
|
20250211,162500,45267372,619,619,619,619,0
|
|
20250211,162400,45267372,619,619,619,619,0
|
|
20250211,162300,45267372,619,619,619,619,0
|
|
20250211,162200,45267372,619,619,619,619,0
|
|
20250211,162100,45267372,619,619,619,619,0
|
|
20250211,162000,45267372,619,619,619,619,0
|
|
20250211,161900,45267372,619,619,619,619,291
|
|
20250211,161800,45267372,619,619,619,619,0
|
|
20250211,161700,45267372,619,619,619,619,0
|
|
20250211,161600,45267372,619,619,619,619,0
|
|
20250211,161500,45267372,619,619,619,619,0
|
|
20250211,161400,45267372,619,619,619,619,0
|
|
20250211,161300,45267372,619,619,619,619,0
|
|
20250211,161200,45267372,619,619,619,619,0
|
|
20250211,161100,45267372,619,619,619,619,0
|
|
20250211,161000,45267372,619,619,619,619,0
|
|
20250211,160900,45267372,619,619,619,619,0
|
|
20250211,160800,45267372,619,619,619,619,0
|
|
20250211,160700,45267372,619,619,619,619,0
|
|
20250211,160600,45267372,619,619,619,619,0
|
|
20250211,160500,45267372,619,619,619,619,0
|
|
20250211,160400,45267372,619,619,619,619,0
|
|
20250211,160300,45267372,619,619,619,619,0
|
|
20250211,160200,45267372,619,619,619,619,0
|
|
20250211,160100,45267372,619,619,619,619,0
|
|
20250211,160000,45267372,619,619,619,619,0
|
|
20250211,155900,45267372,619,619,619,619,0
|
|
20250211,155800,45267372,619,619,619,619,0
|
|
20250211,155700,45267372,619,619,619,619,0
|
|
20250211,155600,45267372,619,619,619,619,0
|
|
20250211,155500,45267372,619,619,619,619,0
|
|
20250211,155400,45267372,619,619,619,619,0
|
|
20250211,155300,45267372,619,619,619,619,0
|
|
20250211,155200,45267372,619,619,619,619,0
|
|
20250211,155100,45267372,619,619,619,619,0
|
|
20250211,155000,45267372,619,619,619,619,0
|
|
20250211,154900,45267372,619,619,619,619,291
|
|
20250211,154800,45267372,619,619,619,619,0
|
|
20250211,154700,45267372,619,619,619,619,0
|
|
20250211,154600,45267372,619,619,619,619,0
|
|
20250211,154500,45267372,619,619,619,619,0
|
|
20250211,154400,45267372,619,619,619,619,0
|
|
20250211,154300,45267372,619,619,619,619,0
|
|
20250211,154200,45267372,619,619,619,619,0
|
|
20250211,154100,45267372,619,619,619,619,0
|
|
20250211,154000,45267372,619,619,619,619,0
|
|
20250211,153900,45267372,619,619,619,619,0
|
|
20250211,153800,45267372,619,619,619,619,0
|
|
20250211,153700,45267372,619,619,619,619,0
|
|
20250211,153600,45267372,619,619,619,619,0
|
|
20250211,153500,45267372,619,619,619,619,0
|
|
20250211,153400,45267372,619,619,619,619,0
|
|
20250211,153300,45267372,619,619,619,619,0
|
|
20250211,153200,45267372,619,619,619,619,0
|
|
20250211,153100,45267372,619,619,619,619,0
|
|
20250211,153000,45267372,619,619,619,619,291
|
|
20250211,152900,45087243,619,619,619,619,0
|
|
20250211,152800,45087243,619,619,619,619,0
|
|
20250211,152700,45087243,619,619,619,619,0
|
|
20250211,152600,45087243,619,619,619,619,0
|
|
20250211,152500,45087243,619,619,619,619,0
|
|
20250211,152400,45087243,619,619,619,619,0
|
|
20250211,152300,45087243,619,619,619,619,0
|
|
20250211,152200,45087243,619,619,619,619,0
|
|
20250211,152100,45087243,619,619,619,619,0
|
|
20250211,152000,45087243,619,619,619,619,0
|
|
20250211,151900,45087243,619,613,619,611,5707
|
|
20250211,151800,41589896,618,618,618,613,5002
|
|
20250211,151700,38518009,618,618,618,618,763
|
|
20250211,151600,38046475,616,616,616,616,476
|
|
20250211,151500,37753259,615,616,616,615,6
|
|
20250211,151400,37749568,618,618,618,618,8
|
|
20250211,151300,37744624,618,618,618,618,6
|
|
20250211,151200,37740916,618,618,618,618,4
|
|
20250211,151100,37738444,618,618,618,618,4
|
|
20250211,151000,37735972,616,616,616,616,161
|
|
20250211,150900,37636796,618,618,618,618,0
|
|
20250211,150800,37636796,618,618,618,618,0
|
|
20250211,150700,37636796,618,618,618,618,0
|
|
20250211,150600,37636796,618,618,618,618,0
|
|
20250211,150500,37636796,618,618,618,618,0
|
|
20250211,150400,37636796,618,618,618,618,0
|
|
20250211,150300,37636796,618,618,618,618,0
|
|
20250211,150200,37636796,618,618,618,618,0
|
|
20250211,150100,37636796,618,618,618,618,0
|
|
20250211,150000,37636796,618,618,618,618,0
|
|
20250211,145900,37636796,618,618,618,618,0
|
|
20250211,145800,37636796,618,618,618,618,0
|
|
20250211,145700,37636796,618,618,618,618,0
|
|
20250211,145600,37636796,618,618,618,618,10
|
|
20250211,145500,37630616,615,615,615,615,0
|
|
20250211,145400,37630616,615,615,615,615,500
|
|
20250211,145300,37323116,616,616,616,616,0
|
|
20250211,145200,37323116,616,616,616,616,40
|
|
20250211,145100,37298476,615,615,615,615,0
|
|
20250211,145000,37298476,615,615,615,615,1
|
|
20250211,144900,37297861,615,615,615,615,0
|
|
20250211,144800,37297861,615,615,615,615,1
|
|
20250211,144700,37297246,614,614,614,614,0
|
|
20250211,144600,37297246,614,614,614,614,0
|
|
20250211,144500,37297246,614,614,614,614,0
|
|
20250211,144400,37297246,614,614,614,614,0
|
|
20250211,144300,37297246,614,614,614,614,0
|
|
20250211,144200,37297246,614,614,614,614,0
|
|
20250211,144100,37297246,614,615,615,614,2000
|
|
20250211,144000,36068360,615,615,615,615,0
|
|
20250211,143900,36068360,615,615,615,615,0
|
|
20250211,143800,36068360,615,615,615,615,0
|
|
20250211,143700,36068360,615,618,618,615,170
|
|
20250211,143600,35963600,618,618,618,618,114
|
|
20250211,143500,35893148,616,616,616,616,9
|
|
20250211,143400,35887604,615,615,615,615,0
|
|
20250211,143300,35887604,615,615,615,615,930
|
|
20250211,143200,35315654,616,616,616,616,0
|
|
20250211,143100,35315654,616,616,616,616,0
|
|
20250211,143000,35315654,616,616,616,616,0
|
|
20250211,142900,35315654,616,616,616,616,12
|
|
20250211,142800,35308262,617,617,617,617,0
|
|
20250211,142700,35308262,617,617,617,617,0
|
|
20250211,142600,35308262,617,617,617,617,9
|
|
20250211,142500,35302709,617,617,617,617,0
|
|
20250211,142400,35302709,617,617,617,617,12
|
|
20250211,142300,35295305,619,619,619,619,0
|
|
20250211,142200,35295305,619,619,619,619,0
|
|
20250211,142100,35295305,619,619,619,619,0
|
|
20250211,142000,35295305,619,617,619,615,1010
|
|
20250211,141900,34673248,618,618,618,618,0
|
|
20250211,141800,34673248,618,618,618,618,10
|
|
20250211,141700,34667068,618,618,618,618,0
|
|
20250211,141600,34667068,618,618,618,618,0
|
|
20250211,141500,34667068,618,618,618,618,0
|
|
20250211,141400,34667068,618,618,618,618,0
|
|
20250211,141300,34667068,618,618,618,618,0
|
|
20250211,141200,34667068,618,618,618,618,0
|
|
20250211,141100,34667068,618,618,618,618,10
|
|
20250211,141000,34660888,618,618,618,618,0
|
|
20250211,140900,34660888,618,618,618,618,0
|
|
20250211,140800,34660888,618,618,618,618,0
|
|
20250211,140700,34660888,618,618,618,618,0
|
|
20250211,140600,34660888,618,618,618,618,10
|
|
20250211,140500,34654708,618,618,618,618,0
|
|
20250211,140400,34654708,618,618,618,618,0
|
|
20250211,140300,34654708,618,618,618,618,0
|
|
20250211,140200,34654708,618,618,618,618,0
|
|
20250211,140100,34654708,618,618,618,618,10
|
|
20250211,140000,34648528,619,619,619,619,0
|
|
20250211,135900,34648528,619,619,619,619,2
|
|
20250211,135800,34647290,617,617,617,617,0
|
|
20250211,135700,34647290,617,617,617,617,84
|
|
20250211,135600,34595462,618,618,618,618,9
|
|
20250211,135500,34589900,619,619,619,619,0
|
|
20250211,135400,34589900,619,619,619,619,0
|
|
20250211,135300,34589900,619,619,619,619,0
|
|
20250211,135200,34589900,619,619,619,619,1
|
|
20250211,135100,34589281,618,618,618,618,18
|
|
20250211,135000,34578157,617,617,617,617,0
|
|
20250211,134900,34578157,617,617,617,617,0
|
|
20250211,134800,34578157,617,617,617,617,0
|
|
20250211,134700,34578157,617,617,617,617,0
|
|
20250211,134600,34578157,617,617,617,617,0
|
|
20250211,134500,34578157,617,617,617,617,0
|
|
20250211,134400,34578157,617,617,617,617,0
|
|
20250211,134300,34578157,617,617,617,617,500
|
|
20250211,134200,34269657,618,618,618,618,0
|
|
20250211,134100,34269657,618,618,618,618,9
|
|
20250211,134000,34264095,617,617,617,617,0
|
|
20250211,133900,34264095,617,618,618,617,300
|
|
20250211,133800,34078839,618,618,618,618,0
|
|
20250211,133700,34078839,618,618,618,618,2000
|
|
20250211,133600,32842839,619,619,619,619,109
|
|
20250211,133500,32775368,618,618,618,618,0
|
|
20250211,133400,32775368,618,618,618,618,0
|
|
20250211,133300,32775368,618,618,618,618,100
|
|
20250211,133200,32713568,619,619,619,619,7
|
|
20250211,133100,32709235,618,619,619,618,59
|
|
20250211,133000,32672764,618,618,618,618,30
|
|
20250211,132900,32654224,618,618,618,618,20
|
|
20250211,132800,32641864,619,619,619,619,200
|
|
20250211,132700,32518064,619,619,619,619,0
|
|
20250211,132600,32518064,619,619,619,619,9
|
|
20250211,132500,32512493,619,619,619,619,0
|
|
20250211,132400,32512493,619,619,619,619,0
|
|
20250211,132300,32512493,619,619,619,619,0
|
|
20250211,132200,32512493,619,619,619,619,10
|
|
20250211,132100,32506303,619,619,619,619,0
|
|
20250211,132000,32506303,619,619,619,619,10
|
|
20250211,131900,32500113,619,619,619,619,0
|
|
20250211,131800,32500113,619,619,619,619,0
|
|
20250211,131700,32500113,619,619,619,619,0
|
|
20250211,131600,32500113,619,619,619,619,0
|
|
20250211,131500,32500113,619,619,619,619,0
|
|
20250211,131400,32500113,619,619,619,619,0
|
|
20250211,131300,32500113,619,619,619,619,10
|
|
20250211,131200,32493923,618,618,618,618,0
|
|
20250211,131100,32493923,618,618,618,618,0
|
|
20250211,131000,32493923,618,618,618,618,1301
|
|
20250211,130900,31689905,618,618,618,618,0
|
|
20250211,130800,31689905,618,618,618,618,5000
|
|
20250211,130700,28599905,619,619,619,619,0
|
|
20250211,130600,28599905,619,619,619,619,514
|
|
20250211,130500,28281739,618,618,618,618,0
|
|
20250211,130400,28281739,618,618,618,618,0
|
|
20250211,130300,28281739,618,618,618,618,0
|
|
20250211,130200,28281739,618,618,618,618,9
|
|
20250211,130100,28276177,618,618,618,618,1
|
|
20250211,130000,28275559,618,618,618,618,0
|
|
20250211,125900,28275559,618,618,618,618,0
|
|
20250211,125800,28275559,618,618,618,618,9
|
|
20250211,125700,28269997,619,619,619,619,0
|
|
20250211,125600,28269997,619,619,619,619,9
|
|
20250211,125500,28264426,619,619,619,619,0
|
|
20250211,125400,28264426,619,619,619,619,0
|
|
20250211,125300,28264426,619,619,619,619,0
|
|
20250211,125200,28264426,619,619,619,619,0
|
|
20250211,125100,28264426,619,619,619,619,0
|
|
20250211,125000,28264426,619,619,619,619,0
|
|
20250211,124900,28264426,619,619,619,619,0
|
|
20250211,124800,28264426,619,619,619,619,0
|
|
20250211,124700,28264426,619,619,619,619,10
|
|
20250211,124600,28258236,618,618,618,618,30
|
|
20250211,124500,28239696,619,619,619,619,0
|
|
20250211,124400,28239696,619,619,619,619,0
|
|
20250211,124300,28239696,619,619,619,619,0
|
|
20250211,124200,28239696,619,619,619,619,0
|
|
20250211,124100,28239696,619,619,619,619,0
|
|
20250211,124000,28239696,619,619,619,619,0
|
|
20250211,123900,28239696,619,619,619,619,0
|
|
20250211,123800,28239696,619,619,619,619,0
|
|
20250211,123700,28239696,619,619,619,618,188
|
|
20250211,123600,28123354,618,618,618,618,54
|
|
20250211,123500,28089982,618,618,618,618,163
|
|
20250211,123400,27989248,618,618,618,618,0
|
|
20250211,123300,27989248,618,618,618,618,0
|
|
20250211,123200,27989248,618,618,618,618,0
|
|
20250211,123100,27989248,618,618,618,618,0
|
|
20250211,123000,27989248,618,618,618,618,0
|
|
20250211,122900,27989248,618,618,618,618,0
|
|
20250211,122800,27989248,618,618,618,618,0
|
|
20250211,122700,27989248,618,618,618,618,0
|
|
20250211,122600,27989248,618,618,618,618,0
|
|
20250211,122500,27989248,618,618,618,618,0
|
|
20250211,122400,27989248,618,618,618,618,0
|
|
20250211,122300,27989248,618,618,618,618,0
|
|
20250211,122200,27989248,618,618,618,618,0
|
|
20250211,122100,27989248,618,618,618,618,0
|
|
20250211,122000,27989248,618,618,618,618,0
|
|
20250211,121900,27989248,618,618,618,618,0
|
|
20250211,121800,27989248,618,618,618,618,0
|
|
20250211,121700,27989248,618,618,618,618,0
|
|
20250211,121600,27989248,618,618,618,618,0
|
|
20250211,121500,27989248,618,618,618,618,1
|
|
20250211,121400,27988630,616,616,616,616,0
|
|
20250211,121300,27988630,616,616,616,616,0
|
|
20250211,121200,27988630,616,616,616,616,0
|
|
20250211,121100,27988630,616,616,616,616,0
|
|
20250211,121000,27988630,616,616,616,616,10020
|
|
20250211,120900,21816310,618,618,618,618,0
|
|
20250211,120800,21816310,618,618,618,618,4
|
|
20250211,120700,21813838,618,618,618,618,0
|
|
20250211,120600,21813838,618,618,618,618,0
|
|
20250211,120500,21813838,618,618,618,618,6
|
|
20250211,120400,21810130,618,618,618,618,0
|
|
20250211,120300,21810130,618,618,618,618,0
|
|
20250211,120200,21810130,618,618,618,618,0
|
|
20250211,120100,21810130,618,618,618,618,0
|
|
20250211,120000,21810130,618,618,618,618,0
|
|
20250211,115900,21810130,618,618,618,618,0
|
|
20250211,115800,21810130,618,618,618,618,0
|
|
20250211,115700,21810130,618,618,618,618,0
|
|
20250211,115600,21810130,618,618,618,618,0
|
|
20250211,115500,21810130,618,618,618,618,0
|
|
20250211,115400,21810130,618,618,618,618,0
|
|
20250211,115300,21810130,618,618,618,618,0
|
|
20250211,115200,21810130,618,618,618,618,0
|
|
20250211,115100,21810130,618,618,618,618,0
|
|
20250211,115000,21810130,618,618,618,618,0
|
|
20250211,114900,21810130,618,618,618,618,296
|
|
20250211,114800,21627202,616,616,616,616,0
|
|
20250211,114700,21627202,616,616,616,616,0
|
|
20250211,114600,21627202,616,616,616,616,0
|
|
20250211,114500,21627202,616,617,617,616,3000
|
|
20250211,114400,19779179,621,621,621,621,0
|
|
20250211,114300,19779179,621,617,621,616,660
|
|
20250211,114200,19370648,619,620,620,619,41
|
|
20250211,114100,19345268,621,621,621,621,0
|
|
20250211,114000,19345268,621,621,621,621,0
|
|
20250211,113900,19345268,621,621,621,621,0
|
|
20250211,113800,19345268,621,621,621,621,0
|
|
20250211,113700,19345268,621,621,621,621,0
|
|
20250211,113600,19345268,621,621,621,621,0
|
|
20250211,113500,19345268,621,621,621,621,17
|
|
20250211,113400,19334711,621,621,621,621,0
|
|
20250211,113300,19334711,621,621,621,621,0
|
|
20250211,113200,19334711,621,621,621,621,0
|
|
20250211,113100,19334711,621,621,621,621,0
|
|
20250211,113000,19334711,621,621,621,621,0
|
|
20250211,112900,19334711,621,621,621,621,0
|
|
20250211,112800,19334711,621,621,621,621,0
|
|
20250211,112700,19334711,621,621,621,621,0
|
|
20250211,112600,19334711,621,621,621,621,0
|
|
20250211,112500,19334711,621,621,621,621,6
|
|
20250211,112400,19330985,620,620,620,620,3
|
|
20250211,112300,19329125,621,621,621,621,0
|
|
20250211,112200,19329125,621,621,621,621,0
|
|
20250211,112100,19329125,621,621,621,621,10
|
|
20250211,112000,19322915,620,620,620,620,0
|
|
20250211,111900,19322915,620,620,620,620,0
|
|
20250211,111800,19322915,620,620,620,620,0
|
|
20250211,111700,19322915,620,620,620,620,0
|
|
20250211,111600,19322915,620,620,620,620,1
|
|
20250211,111500,19322295,620,620,620,620,0
|
|
20250211,111400,19322295,620,620,620,620,0
|
|
20250211,111300,19322295,620,620,620,620,10
|
|
20250211,111200,19316095,620,620,620,620,0
|
|
20250211,111100,19316095,620,620,620,620,28
|
|
20250211,111000,19298735,621,621,621,621,0
|
|
20250211,110900,19298735,621,621,621,621,0
|
|
20250211,110800,19298735,621,621,621,621,0
|
|
20250211,110700,19298735,621,621,621,621,0
|
|
20250211,110600,19298735,621,621,621,621,10
|
|
20250211,110500,19292525,622,622,622,622,0
|
|
20250211,110400,19292525,622,622,622,622,0
|
|
20250211,110300,19292525,622,622,622,622,0
|
|
20250211,110200,19292525,622,622,622,622,0
|
|
20250211,110100,19292525,622,622,622,622,0
|
|
20250211,110000,19292525,622,622,622,622,0
|
|
20250211,105900,19292525,622,622,622,622,0
|
|
20250211,105800,19292525,622,622,622,622,0
|
|
20250211,105700,19292525,622,622,622,622,0
|
|
20250211,105600,19292525,622,622,622,622,0
|
|
20250211,105500,19292525,622,622,622,622,0
|
|
20250211,105400,19292525,622,622,622,622,0
|
|
20250211,105300,19292525,622,622,622,622,0
|
|
20250211,105200,19292525,622,622,622,622,0
|
|
20250211,105100,19292525,622,622,622,622,0
|
|
20250211,105000,19292525,622,622,622,622,203
|
|
20250211,104900,19166259,622,622,622,622,0
|
|
20250211,104800,19166259,622,622,622,622,0
|
|
20250211,104700,19166259,622,623,623,622,17
|
|
20250211,104600,19155681,624,624,624,624,9
|
|
20250211,104500,19150065,624,624,624,624,0
|
|
20250211,104400,19150065,624,624,624,624,0
|
|
20250211,104300,19150065,624,624,624,624,0
|
|
20250211,104200,19150065,624,624,624,624,0
|
|
20250211,104100,19150065,624,624,624,624,9
|
|
20250211,104000,19144449,624,624,624,624,0
|
|
20250211,103900,19144449,624,624,624,624,40
|
|
20250211,103800,19119489,624,624,624,624,0
|
|
20250211,103700,19119489,624,624,624,624,9
|
|
20250211,103600,19113873,624,624,624,624,0
|
|
20250211,103500,19113873,624,624,624,624,22
|
|
20250211,103400,19100145,624,624,624,624,2
|
|
20250211,103300,19098897,624,624,624,624,0
|
|
20250211,103200,19098897,624,624,624,624,5
|
|
20250211,103100,19095777,624,624,624,624,0
|
|
20250211,103000,19095777,624,623,624,623,33
|
|
20250211,102900,19075216,623,622,623,622,218
|
|
20250211,102800,18939618,622,621,622,621,22
|
|
20250211,102700,18925944,621,621,621,621,940
|
|
20250211,102600,18342204,621,621,621,621,10
|
|
20250211,102500,18335994,621,621,621,621,1
|
|
20250211,102400,18335373,621,621,621,621,22
|
|
20250211,102300,18321711,620,620,620,620,827
|
|
20250211,102200,17808971,620,620,620,620,0
|
|
20250211,102100,17808971,620,618,620,618,4
|
|
20250211,102000,17806494,617,617,617,617,0
|
|
20250211,101900,17806494,617,616,617,616,17047
|
|
20250211,101800,7305541,616,616,616,616,0
|
|
20250211,101700,7305541,616,616,616,616,0
|
|
20250211,101600,7305541,616,616,616,616,10
|
|
20250211,101500,7299381,616,616,616,616,0
|
|
20250211,101400,7299381,616,616,616,616,0
|
|
20250211,101300,7299381,616,616,616,616,200
|
|
20250211,101200,7176181,616,616,616,616,5
|
|
20250211,101100,7173101,616,616,616,616,10
|
|
20250211,101000,7166941,616,616,616,616,0
|
|
20250211,100900,7166941,616,615,616,615,117
|
|
20250211,100800,7094982,616,616,616,616,0
|
|
20250211,100700,7094982,616,616,616,616,0
|
|
20250211,100600,7094982,616,616,616,616,15
|
|
20250211,100500,7085742,616,616,616,616,0
|
|
20250211,100400,7085742,616,616,616,616,0
|
|
20250211,100300,7085742,616,616,616,616,0
|
|
20250211,100200,7085742,616,616,616,616,0
|
|
20250211,100100,7085742,616,616,616,616,10
|
|
20250211,100000,7079582,616,616,616,616,0
|
|
20250211,095900,7079582,616,616,616,616,10
|
|
20250211,095800,7073422,616,616,616,616,27
|
|
20250211,095700,7056790,615,615,615,615,0
|
|
20250211,095600,7056790,615,615,615,615,0
|
|
20250211,095500,7056790,615,615,615,615,1200
|
|
20250211,095400,6318790,616,616,616,616,0
|
|
20250211,095300,6318790,616,616,616,616,0
|
|
20250211,095200,6318790,616,616,616,616,5
|
|
20250211,095100,6315710,616,616,616,616,64
|
|
20250211,095000,6276286,616,616,616,616,0
|
|
20250211,094900,6276286,616,616,616,616,1
|
|
20250211,094800,6275670,616,616,616,616,0
|
|
20250211,094700,6275670,616,616,616,616,0
|
|
20250211,094600,6275670,616,616,616,616,0
|
|
20250211,094500,6275670,616,616,616,616,2
|
|
20250211,094400,6274438,616,616,616,616,10
|
|
20250211,094300,6268278,616,616,616,616,0
|
|
20250211,094200,6268278,616,616,616,616,0
|
|
20250211,094100,6268278,616,616,616,616,9
|
|
20250211,094000,6262734,616,616,616,616,0
|
|
20250211,093900,6262734,616,616,616,616,153
|
|
20250211,093800,6168486,616,616,616,616,0
|
|
20250211,093700,6168486,616,616,616,616,0
|
|
20250211,093600,6168486,616,615,616,615,19
|
|
20250211,093500,6156792,615,615,615,615,0
|
|
20250211,093400,6156792,615,615,615,615,0
|
|
20250211,093300,6156792,615,616,616,615,824
|
|
20250211,093200,5649387,616,616,616,616,0
|
|
20250211,093100,5649387,616,616,616,616,0
|
|
20250211,093000,5649387,616,616,616,616,0
|
|
20250211,092900,5649387,616,621,621,616,402
|
|
20250211,092800,5401725,615,618,618,615,920
|
|
20250211,092700,4835324,621,621,621,621,0
|
|
20250211,092600,4835324,621,621,621,621,0
|
|
20250211,092500,4835324,621,621,621,621,0
|
|
20250211,092400,4835324,621,621,621,621,0
|
|
20250211,092300,4835324,621,621,621,621,0
|
|
20250211,092200,4835324,621,621,621,621,0
|
|
20250211,092100,4835324,621,621,621,621,0
|
|
20250211,092000,4835324,621,621,621,621,0
|
|
20250211,091900,4835324,621,621,621,621,0
|
|
20250211,091800,4835324,621,621,621,621,0
|
|
20250211,091700,4835324,621,621,621,621,10
|
|
20250211,091600,4829114,621,621,621,621,0
|
|
20250211,091500,4829114,621,621,621,621,0
|
|
20250211,091400,4829114,621,621,621,621,0
|
|
20250211,091300,4829114,621,621,621,621,4
|
|
20250211,091200,4826630,622,622,622,622,166
|
|
20250211,091100,4723378,622,622,622,622,0
|
|
20250211,091000,4723378,622,622,622,622,8
|
|
20250211,090900,4718402,622,622,622,622,0
|
|
20250211,090800,4718402,622,622,622,622,0
|
|
20250211,090700,4718402,622,616,622,614,2203
|
|
20250211,090600,3357733,621,619,621,614,1060
|
|
20250211,090500,2702935,620,620,620,620,0
|
|
20250211,090400,2702935,620,620,620,620,0
|
|
20250211,090300,2702935,620,620,620,620,0
|
|
20250211,090200,2702935,620,620,620,620,2
|
|
20250211,090100,2701695,615,615,615,615,0
|
|
20250211,090000,2701695,615,615,615,615,4393
|