603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,190000,163567195,796,796,796,796,2959
|
|
20250207,185900,163567195,796,796,796,796,0
|
|
20250207,185800,163567195,796,796,796,796,0
|
|
20250207,185700,163567195,796,796,796,796,0
|
|
20250207,185600,163567195,796,796,796,796,0
|
|
20250207,185500,163567195,796,796,796,796,0
|
|
20250207,185400,163567195,796,796,796,796,0
|
|
20250207,185300,163567195,796,796,796,796,0
|
|
20250207,185200,163567195,796,796,796,796,0
|
|
20250207,185100,163567195,796,796,796,796,0
|
|
20250207,185000,163567195,796,796,796,796,0
|
|
20250207,184900,163567195,796,796,796,796,0
|
|
20250207,184800,163567195,796,796,796,796,0
|
|
20250207,184700,163567195,796,796,796,796,0
|
|
20250207,184600,163567195,796,796,796,796,0
|
|
20250207,184500,163567195,796,796,796,796,0
|
|
20250207,184400,163567195,796,796,796,796,0
|
|
20250207,184300,163567195,796,796,796,796,0
|
|
20250207,184200,163567195,796,796,796,796,0
|
|
20250207,184100,163567195,796,796,796,796,0
|
|
20250207,184000,163567195,796,796,796,796,0
|
|
20250207,183900,163567195,796,796,796,796,0
|
|
20250207,183800,163567195,796,796,796,796,0
|
|
20250207,183700,163567195,796,796,796,796,0
|
|
20250207,183600,163567195,796,796,796,796,0
|
|
20250207,183500,163567195,796,796,796,796,0
|
|
20250207,183400,163567195,796,796,796,796,0
|
|
20250207,183300,163567195,796,796,796,796,0
|
|
20250207,183200,163567195,796,796,796,796,0
|
|
20250207,183100,163567195,796,796,796,796,0
|
|
20250207,183000,163567195,796,796,796,796,2959
|
|
20250207,182900,163567195,796,796,796,796,0
|
|
20250207,182800,163567195,796,796,796,796,0
|
|
20250207,182700,163567195,796,796,796,796,0
|
|
20250207,182600,163567195,796,796,796,796,0
|
|
20250207,182500,163567195,796,796,796,796,0
|
|
20250207,182400,163567195,796,796,796,796,0
|
|
20250207,182300,163567195,796,796,796,796,0
|
|
20250207,182200,163567195,796,796,796,796,0
|
|
20250207,182100,163567195,796,796,796,796,0
|
|
20250207,182000,163567195,796,796,796,796,0
|
|
20250207,181900,163567195,796,796,796,796,0
|
|
20250207,181800,163567195,796,796,796,796,0
|
|
20250207,181700,163567195,796,796,796,796,0
|
|
20250207,181600,163567195,796,796,796,796,0
|
|
20250207,181500,163567195,796,796,796,796,0
|
|
20250207,181400,163567195,796,796,796,796,0
|
|
20250207,181300,163567195,796,796,796,796,0
|
|
20250207,181200,163567195,796,796,796,796,0
|
|
20250207,181100,163567195,796,796,796,796,0
|
|
20250207,181000,163567195,796,796,796,796,0
|
|
20250207,180900,163567195,796,796,796,796,0
|
|
20250207,180800,163567195,796,796,796,796,0
|
|
20250207,180700,163567195,796,796,796,796,0
|
|
20250207,180600,163567195,796,796,796,796,0
|
|
20250207,180500,163567195,796,796,796,796,0
|
|
20250207,180400,163567195,796,796,796,796,0
|
|
20250207,180300,163567195,796,796,796,796,0
|
|
20250207,180200,163567195,796,796,796,796,0
|
|
20250207,180100,163567195,796,796,796,796,0
|
|
20250207,180000,163567195,796,796,796,796,2959
|
|
20250207,175900,163567195,796,796,796,796,0
|
|
20250207,175800,163567195,796,796,796,796,0
|
|
20250207,175700,163567195,796,796,796,796,0
|
|
20250207,175600,163567195,796,796,796,796,0
|
|
20250207,175500,163567195,796,796,796,796,0
|
|
20250207,175400,163567195,796,796,796,796,0
|
|
20250207,175300,163567195,796,796,796,796,0
|
|
20250207,175200,163567195,796,796,796,796,0
|
|
20250207,175100,163567195,796,796,796,796,0
|
|
20250207,175000,163567195,796,796,796,796,0
|
|
20250207,174900,163567195,796,796,796,796,0
|
|
20250207,174800,163567195,796,796,796,796,0
|
|
20250207,174700,163567195,796,796,796,796,0
|
|
20250207,174600,163567195,796,796,796,796,0
|
|
20250207,174500,163567195,796,796,796,796,0
|
|
20250207,174400,163567195,796,796,796,796,0
|
|
20250207,174300,163567195,796,796,796,796,0
|
|
20250207,174200,163567195,796,796,796,796,0
|
|
20250207,174100,163567195,796,796,796,796,0
|
|
20250207,174000,163567195,796,796,796,796,0
|
|
20250207,173900,163567195,796,796,796,796,0
|
|
20250207,173800,163567195,796,796,796,796,0
|
|
20250207,173700,163567195,796,796,796,796,0
|
|
20250207,173600,163567195,796,796,796,796,0
|
|
20250207,173500,163567195,796,796,796,796,0
|
|
20250207,173400,163567195,796,796,796,796,0
|
|
20250207,173300,163567195,796,796,796,796,0
|
|
20250207,173200,163567195,796,796,796,796,0
|
|
20250207,173100,163567195,796,796,796,796,0
|
|
20250207,173000,163567195,796,796,796,796,2959
|
|
20250207,172900,163567195,796,796,796,796,0
|
|
20250207,172800,163567195,796,796,796,796,0
|
|
20250207,172700,163567195,796,796,796,796,0
|
|
20250207,172600,163567195,796,796,796,796,0
|
|
20250207,172500,163567195,796,796,796,796,0
|
|
20250207,172400,163567195,796,796,796,796,0
|
|
20250207,172300,163567195,796,796,796,796,0
|
|
20250207,172200,163567195,796,796,796,796,0
|
|
20250207,172100,163567195,796,796,796,796,0
|
|
20250207,172000,163567195,796,796,796,796,0
|
|
20250207,171900,163567195,796,796,796,796,0
|
|
20250207,171800,163567195,796,796,796,796,0
|
|
20250207,171700,163567195,796,796,796,796,0
|
|
20250207,171600,163567195,796,796,796,796,0
|
|
20250207,171500,163567195,796,796,796,796,0
|
|
20250207,171400,163567195,796,796,796,796,0
|
|
20250207,171300,163567195,796,796,796,796,0
|
|
20250207,171200,163567195,796,796,796,796,0
|
|
20250207,171100,163567195,796,796,796,796,0
|
|
20250207,171000,163567195,796,796,796,796,0
|
|
20250207,170900,163567195,796,796,796,796,0
|
|
20250207,170800,163567195,796,796,796,796,0
|
|
20250207,170700,163567195,796,796,796,796,0
|
|
20250207,170600,163567195,796,796,796,796,0
|
|
20250207,170500,163567195,796,796,796,796,0
|
|
20250207,170400,163567195,796,796,796,796,0
|
|
20250207,170300,163567195,796,796,796,796,0
|
|
20250207,170200,163567195,796,796,796,796,0
|
|
20250207,170100,163567195,796,796,796,796,0
|
|
20250207,170000,163567195,796,796,796,796,2959
|
|
20250207,165900,163567195,796,796,796,796,0
|
|
20250207,165800,163567195,796,796,796,796,0
|
|
20250207,165700,163567195,796,796,796,796,0
|
|
20250207,165600,163567195,796,796,796,796,0
|
|
20250207,165500,163567195,796,796,796,796,0
|
|
20250207,165400,163567195,796,796,796,796,0
|
|
20250207,165300,163567195,796,796,796,796,0
|
|
20250207,165200,163567195,796,796,796,796,0
|
|
20250207,165100,163567195,796,796,796,796,0
|
|
20250207,165000,163567195,796,796,796,796,0
|
|
20250207,164900,163567195,796,796,796,796,0
|
|
20250207,164800,163567195,796,796,796,796,0
|
|
20250207,164700,163567195,796,796,796,796,0
|
|
20250207,164600,163567195,796,796,796,796,0
|
|
20250207,164500,163567195,796,796,796,796,0
|
|
20250207,164400,163567195,796,796,796,796,0
|
|
20250207,164300,163567195,796,796,796,796,0
|
|
20250207,164200,163567195,796,796,796,796,0
|
|
20250207,164100,163567195,796,796,796,796,0
|
|
20250207,164000,163567195,796,796,796,796,0
|
|
20250207,163900,163567195,796,796,796,796,0
|
|
20250207,163800,163567195,796,796,796,796,0
|
|
20250207,163700,163567195,796,796,796,796,0
|
|
20250207,163600,163567195,796,796,796,796,0
|
|
20250207,163500,163567195,796,796,796,796,0
|
|
20250207,163400,163567195,796,796,796,796,0
|
|
20250207,163300,163567195,796,796,796,796,0
|
|
20250207,163200,163567195,796,796,796,796,0
|
|
20250207,163100,163567195,796,796,796,796,0
|
|
20250207,163000,163567195,796,796,796,796,2959
|
|
20250207,162900,163567195,796,796,796,796,0
|
|
20250207,162800,163567195,796,796,796,796,0
|
|
20250207,162700,163567195,796,796,796,796,0
|
|
20250207,162600,163567195,796,796,796,796,0
|
|
20250207,162500,163567195,796,796,796,796,0
|
|
20250207,162400,163567195,796,796,796,796,0
|
|
20250207,162300,163567195,796,796,796,796,0
|
|
20250207,162200,163567195,796,796,796,796,0
|
|
20250207,162100,163567195,796,796,796,796,0
|
|
20250207,162000,163567195,796,796,796,796,0
|
|
20250207,161900,163567195,796,796,796,796,0
|
|
20250207,161800,163567195,796,796,796,796,0
|
|
20250207,161700,163567195,796,796,796,796,0
|
|
20250207,161600,163567195,796,796,796,796,0
|
|
20250207,161500,163567195,796,796,796,796,0
|
|
20250207,161400,163567195,796,796,796,796,0
|
|
20250207,161300,163567195,796,796,796,796,0
|
|
20250207,161200,163567195,796,796,796,796,0
|
|
20250207,161100,163567195,796,796,796,796,0
|
|
20250207,161000,163567195,796,796,796,796,0
|
|
20250207,160900,163567195,796,796,796,796,0
|
|
20250207,160800,163567195,796,796,796,796,0
|
|
20250207,160700,163567195,796,796,796,796,0
|
|
20250207,160600,163567195,796,796,796,796,0
|
|
20250207,160500,163567195,796,796,796,796,0
|
|
20250207,160400,163567195,796,796,796,796,0
|
|
20250207,160300,163567195,796,796,796,796,0
|
|
20250207,160200,163567195,796,796,796,796,0
|
|
20250207,160100,163567195,796,796,796,796,0
|
|
20250207,160000,163567195,796,796,796,796,2959
|
|
20250207,155900,163567195,796,796,796,796,0
|
|
20250207,155800,163567195,796,796,796,796,0
|
|
20250207,155700,163567195,796,796,796,796,0
|
|
20250207,155600,163567195,796,796,796,796,0
|
|
20250207,155500,163567195,796,796,796,796,0
|
|
20250207,155400,163567195,796,796,796,796,0
|
|
20250207,155300,163567195,796,796,796,796,0
|
|
20250207,155200,163567195,796,796,796,796,0
|
|
20250207,155100,163567195,796,796,796,796,0
|
|
20250207,155000,163567195,796,796,796,796,0
|
|
20250207,154900,163567195,796,796,796,796,0
|
|
20250207,154800,163567195,796,796,796,796,0
|
|
20250207,154700,163567195,796,796,796,796,0
|
|
20250207,154600,163567195,796,796,796,796,0
|
|
20250207,154500,163567195,796,796,796,796,0
|
|
20250207,154400,163567195,796,796,796,796,0
|
|
20250207,154300,163567195,796,796,796,796,0
|
|
20250207,154200,163567195,796,796,796,796,0
|
|
20250207,154100,163567195,796,796,796,796,0
|
|
20250207,154000,163567195,796,796,796,796,0
|
|
20250207,153900,163567195,796,796,796,796,0
|
|
20250207,153800,163567195,796,796,796,796,0
|
|
20250207,153700,163567195,796,796,796,796,0
|
|
20250207,153600,163567195,796,796,796,796,0
|
|
20250207,153500,163567195,796,796,796,796,0
|
|
20250207,153400,163567195,796,796,796,796,0
|
|
20250207,153300,163567195,796,796,796,796,0
|
|
20250207,153200,163567195,796,796,796,796,0
|
|
20250207,153100,163567195,796,796,796,796,0
|
|
20250207,153000,163567195,796,796,796,796,5918
|
|
20250207,152900,161211831,800,800,800,800,0
|
|
20250207,152800,161211831,800,800,800,800,0
|
|
20250207,152700,161211831,800,800,800,800,0
|
|
20250207,152600,161211831,800,800,800,800,0
|
|
20250207,152500,161211831,800,800,800,800,0
|
|
20250207,152400,161211831,800,800,800,800,0
|
|
20250207,152300,161211831,800,800,800,800,0
|
|
20250207,152200,161211831,800,800,800,800,0
|
|
20250207,152100,161211831,800,800,800,800,0
|
|
20250207,152000,161211831,800,800,800,800,0
|
|
20250207,151900,161211831,800,800,800,800,143
|
|
20250207,151800,161097431,798,799,799,798,1218
|
|
20250207,151700,160124876,800,800,800,800,119
|
|
20250207,151600,160029676,800,800,800,800,50
|
|
20250207,151500,159989676,800,800,800,800,625
|
|
20250207,151400,159489676,800,801,801,800,247
|
|
20250207,151300,159291830,800,801,801,800,1250
|
|
20250207,151200,158291595,802,802,802,802,198
|
|
20250207,151100,158132799,801,801,801,801,0
|
|
20250207,151000,158132799,801,801,801,801,0
|
|
20250207,150900,158132799,801,803,803,801,1511
|
|
20250207,150800,156921115,803,802,803,802,120
|
|
20250207,150700,156824775,802,802,802,802,0
|
|
20250207,150600,156824775,802,802,802,802,1
|
|
20250207,150500,156823973,800,800,800,800,0
|
|
20250207,150400,156823973,800,800,800,800,0
|
|
20250207,150300,156823973,800,802,802,800,843
|
|
20250207,150200,156148611,802,800,802,800,102
|
|
20250207,150100,156066811,801,801,801,801,249
|
|
20250207,150000,155867362,801,800,801,800,119
|
|
20250207,145900,155772156,802,802,802,802,147
|
|
20250207,145800,155654262,800,800,800,800,88
|
|
20250207,145700,155583862,801,801,801,801,0
|
|
20250207,145600,155583862,801,801,801,801,967
|
|
20250207,145500,154809295,802,802,802,802,0
|
|
20250207,145400,154809295,802,802,802,802,0
|
|
20250207,145300,154809295,802,802,802,802,100
|
|
20250207,145200,154729095,803,803,803,803,0
|
|
20250207,145100,154729095,803,803,803,803,308
|
|
20250207,145000,154481771,804,804,804,804,1
|
|
20250207,144900,154480967,804,804,804,804,15
|
|
20250207,144800,154468907,804,804,804,804,0
|
|
20250207,144700,154468907,804,804,804,804,6
|
|
20250207,144600,154464083,804,804,804,804,0
|
|
20250207,144500,154464083,804,803,804,803,6
|
|
20250207,144400,154459262,804,804,804,804,0
|
|
20250207,144300,154459262,804,804,804,804,0
|
|
20250207,144200,154459262,804,803,804,803,625
|
|
20250207,144100,153957094,800,802,802,800,5001
|
|
20250207,144000,149954632,803,803,803,803,0
|
|
20250207,143900,149954632,803,803,803,803,64
|
|
20250207,143800,149903240,806,805,806,805,51
|
|
20250207,143700,149862136,800,800,800,800,0
|
|
20250207,143600,149862136,800,800,800,800,0
|
|
20250207,143500,149862136,800,802,802,800,1000
|
|
20250207,143400,149061226,801,801,801,801,0
|
|
20250207,143300,149061226,801,801,801,801,0
|
|
20250207,143200,149061226,801,801,801,801,5000
|
|
20250207,143100,145056226,802,803,803,802,16302
|
|
20250207,143000,131980630,803,803,803,803,527
|
|
20250207,142900,131557449,802,807,807,802,699
|
|
20250207,142800,130993371,808,808,808,808,0
|
|
20250207,142700,130993371,808,809,809,808,117
|
|
20250207,142600,130898728,816,816,816,816,0
|
|
20250207,142500,130898728,816,812,816,812,1924
|
|
20250207,142400,129335147,812,812,812,812,285
|
|
20250207,142300,129103727,812,808,812,807,1287
|
|
20250207,142200,128064016,807,831,831,807,21433
|
|
20250207,142100,110641393,831,835,835,821,10696
|
|
20250207,142000,101852891,835,813,837,813,16388
|
|
20250207,141900,88303863,818,810,818,810,9092
|
|
20250207,141800,80903714,810,806,810,806,6971
|
|
20250207,141700,75279464,805,805,805,805,0
|
|
20250207,141600,75279464,805,800,805,800,6255
|
|
20250207,141500,70267494,800,800,800,800,0
|
|
20250207,141400,70267494,800,801,801,800,209
|
|
20250207,141300,70100092,801,801,801,801,0
|
|
20250207,141200,70100092,801,801,801,801,122
|
|
20250207,141100,70002370,799,799,799,799,0
|
|
20250207,141000,70002370,799,799,799,799,0
|
|
20250207,140900,70002370,799,799,799,799,47
|
|
20250207,140800,69964817,799,799,799,799,0
|
|
20250207,140700,69964817,799,799,799,799,0
|
|
20250207,140600,69964817,799,799,799,799,7
|
|
20250207,140500,69959224,799,799,799,799,0
|
|
20250207,140400,69959224,799,799,799,799,127
|
|
20250207,140300,69857751,798,798,798,798,0
|
|
20250207,140200,69857751,798,798,798,798,0
|
|
20250207,140100,69857751,798,798,798,798,0
|
|
20250207,140000,69857751,798,799,799,798,34
|
|
20250207,135900,69830594,799,799,799,799,0
|
|
20250207,135800,69830594,799,799,799,799,0
|
|
20250207,135700,69830594,799,799,799,799,0
|
|
20250207,135600,69830594,799,799,799,799,12
|
|
20250207,135500,69821006,798,799,799,798,45
|
|
20250207,135400,69785071,799,799,799,799,10
|
|
20250207,135300,69777081,798,798,798,798,0
|
|
20250207,135200,69777081,798,798,798,798,0
|
|
20250207,135100,69777081,798,798,798,798,0
|
|
20250207,135000,69777081,798,798,798,798,0
|
|
20250207,134900,69777081,798,798,798,798,2000
|
|
20250207,134800,68181081,798,798,798,798,0
|
|
20250207,134700,68181081,798,798,798,798,0
|
|
20250207,134600,68181081,798,798,798,798,0
|
|
20250207,134500,68181081,798,798,798,798,800
|
|
20250207,134400,67542681,799,799,799,799,7
|
|
20250207,134300,67537088,798,798,798,798,1000
|
|
20250207,134200,66739088,798,798,798,798,0
|
|
20250207,134100,66739088,798,798,798,798,5
|
|
20250207,134000,66735098,799,799,799,799,0
|
|
20250207,133900,66735098,799,799,799,799,0
|
|
20250207,133800,66735098,799,799,799,799,0
|
|
20250207,133700,66735098,799,799,799,799,0
|
|
20250207,133600,66735098,799,799,799,799,0
|
|
20250207,133500,66735098,799,799,799,799,0
|
|
20250207,133400,66735098,799,799,799,799,5
|
|
20250207,133300,66731103,800,800,800,800,19
|
|
20250207,133200,66715903,800,800,800,800,0
|
|
20250207,133100,66715903,800,800,800,800,1201
|
|
20250207,133000,65755103,801,801,801,801,6
|
|
20250207,132900,65750297,801,801,801,801,459
|
|
20250207,132800,65382638,802,802,802,802,0
|
|
20250207,132700,65382638,802,802,802,802,197
|
|
20250207,132600,65224644,803,803,803,803,0
|
|
20250207,132500,65224644,803,805,805,803,575
|
|
20250207,132400,64762393,808,808,808,808,1
|
|
20250207,132300,64761585,805,805,805,805,0
|
|
20250207,132200,64761585,805,805,805,805,0
|
|
20250207,132100,64761585,805,805,805,805,0
|
|
20250207,132000,64761585,805,805,805,805,0
|
|
20250207,131900,64761585,805,805,805,805,0
|
|
20250207,131800,64761585,805,805,805,805,0
|
|
20250207,131700,64761585,805,805,805,805,300
|
|
20250207,131600,64520085,805,807,807,805,2286
|
|
20250207,131500,62678584,808,808,808,808,0
|
|
20250207,131400,62678584,808,808,808,808,20
|
|
20250207,131300,62662424,808,808,808,808,125
|
|
20250207,131200,62561424,808,808,808,808,0
|
|
20250207,131100,62561424,808,808,808,808,312
|
|
20250207,131000,62309328,808,808,808,808,592
|
|
20250207,130900,61830992,808,808,808,808,659
|
|
20250207,130800,61298520,805,805,805,805,0
|
|
20250207,130700,61298520,805,805,805,805,0
|
|
20250207,130600,61298520,805,805,805,805,0
|
|
20250207,130500,61298520,805,805,805,805,0
|
|
20250207,130400,61298520,805,805,805,805,301
|
|
20250207,130300,61056215,805,805,805,805,410
|
|
20250207,130200,60726165,805,805,805,805,0
|
|
20250207,130100,60726165,805,805,805,805,954
|
|
20250207,130000,59958195,805,807,807,805,1778
|
|
20250207,125900,58525165,806,806,806,806,6
|
|
20250207,125800,58520329,807,807,807,807,60
|
|
20250207,125700,58471909,808,807,808,807,11
|
|
20250207,125600,58463031,808,808,808,808,4
|
|
20250207,125500,58459799,806,805,806,805,1120
|
|
20250207,125400,57558079,805,805,805,805,586
|
|
20250207,125300,57086349,805,804,805,804,5
|
|
20250207,125200,57082327,804,804,804,804,0
|
|
20250207,125100,57082327,804,804,804,804,0
|
|
20250207,125000,57082327,804,804,804,804,0
|
|
20250207,124900,57082327,804,804,804,804,77
|
|
20250207,124800,57020419,804,804,804,804,226
|
|
20250207,124700,56838715,803,803,803,803,26
|
|
20250207,124600,56817837,802,802,802,802,0
|
|
20250207,124500,56817837,802,802,802,802,0
|
|
20250207,124400,56817837,802,802,802,802,0
|
|
20250207,124300,56817837,802,802,802,802,0
|
|
20250207,124200,56817837,802,802,802,802,0
|
|
20250207,124100,56817837,802,802,802,802,0
|
|
20250207,124000,56817837,802,803,803,802,2
|
|
20250207,123900,56816232,803,803,803,803,0
|
|
20250207,123800,56816232,803,802,803,802,247
|
|
20250207,123700,56617902,802,800,802,800,6052
|
|
20250207,123600,51771117,798,798,798,798,0
|
|
20250207,123500,51771117,798,798,798,798,628
|
|
20250207,123400,51269973,798,798,798,798,7
|
|
20250207,123300,51264387,797,797,797,797,11
|
|
20250207,123200,51255620,798,798,798,798,0
|
|
20250207,123100,51255620,798,798,798,798,0
|
|
20250207,123000,51255620,798,798,798,798,0
|
|
20250207,122900,51255620,798,798,798,798,0
|
|
20250207,122800,51255620,798,798,798,798,0
|
|
20250207,122700,51255620,798,798,798,798,0
|
|
20250207,122600,51255620,798,798,798,798,0
|
|
20250207,122500,51255620,798,798,798,798,0
|
|
20250207,122400,51255620,798,798,798,798,0
|
|
20250207,122300,51255620,798,798,798,798,0
|
|
20250207,122200,51255620,798,798,798,798,0
|
|
20250207,122100,51255620,798,798,798,798,0
|
|
20250207,122000,51255620,798,796,798,795,20
|
|
20250207,121900,51239682,797,797,797,797,0
|
|
20250207,121800,51239682,797,797,797,797,0
|
|
20250207,121700,51239682,797,797,797,797,7
|
|
20250207,121600,51234103,798,798,798,798,47
|
|
20250207,121500,51196597,798,798,798,798,5
|
|
20250207,121400,51192607,794,794,794,794,0
|
|
20250207,121300,51192607,794,794,794,794,0
|
|
20250207,121200,51192607,794,794,794,794,0
|
|
20250207,121100,51192607,794,794,794,794,0
|
|
20250207,121000,51192607,794,794,794,794,0
|
|
20250207,120900,51192607,794,797,797,794,5272
|
|
20250207,120800,47004506,798,798,798,798,88
|
|
20250207,120700,46934282,797,797,797,797,51
|
|
20250207,120600,46893635,798,798,798,798,18
|
|
20250207,120500,46879271,795,795,795,795,0
|
|
20250207,120400,46879271,795,798,798,795,2
|
|
20250207,120300,46877678,798,798,798,798,0
|
|
20250207,120200,46877678,798,798,798,798,0
|
|
20250207,120100,46877678,798,798,798,798,204
|
|
20250207,120000,46714886,795,795,795,795,0
|
|
20250207,115900,46714886,795,795,795,795,1
|
|
20250207,115800,46714091,795,795,795,795,0
|
|
20250207,115700,46714091,795,795,795,795,0
|
|
20250207,115600,46714091,795,795,795,795,0
|
|
20250207,115500,46714091,795,795,795,795,0
|
|
20250207,115400,46714091,795,795,795,795,3
|
|
20250207,115300,46711706,799,799,799,799,0
|
|
20250207,115200,46711706,799,799,799,799,189
|
|
20250207,115100,46560695,798,798,798,798,0
|
|
20250207,115000,46560695,798,798,798,798,0
|
|
20250207,114900,46560695,798,798,798,798,1
|
|
20250207,114800,46559897,798,798,798,798,83
|
|
20250207,114700,46493663,798,798,798,798,0
|
|
20250207,114600,46493663,798,798,798,798,0
|
|
20250207,114500,46493663,798,798,798,798,0
|
|
20250207,114400,46493663,798,798,798,798,4
|
|
20250207,114300,46490471,798,798,798,798,223
|
|
20250207,114200,46312517,795,795,795,795,100
|
|
20250207,114100,46233017,799,799,799,799,0
|
|
20250207,114000,46233017,799,799,799,799,0
|
|
20250207,113900,46233017,799,799,799,799,0
|
|
20250207,113800,46233017,799,799,799,799,0
|
|
20250207,113700,46233017,799,799,799,799,0
|
|
20250207,113600,46233017,799,799,799,799,0
|
|
20250207,113500,46233017,799,799,799,794,18375
|
|
20250207,113400,31638411,799,797,799,797,2071
|
|
20250207,113300,29987422,797,797,797,797,133
|
|
20250207,113200,29881421,797,797,797,797,556
|
|
20250207,113100,29438289,797,797,797,797,0
|
|
20250207,113000,29438289,797,797,797,797,0
|
|
20250207,112900,29438289,797,797,797,797,5
|
|
20250207,112800,29434304,797,797,797,797,7
|
|
20250207,112700,29428725,796,796,796,796,91
|
|
20250207,112600,29356289,796,796,796,796,14
|
|
20250207,112500,29345145,796,796,796,796,0
|
|
20250207,112400,29345145,796,796,796,796,0
|
|
20250207,112300,29345145,796,796,796,796,0
|
|
20250207,112200,29345145,796,796,796,796,0
|
|
20250207,112100,29345145,796,796,796,796,0
|
|
20250207,112000,29345145,796,796,796,796,0
|
|
20250207,111900,29345145,796,796,796,796,20
|
|
20250207,111800,29329225,796,796,796,796,0
|
|
20250207,111700,29329225,796,796,796,796,0
|
|
20250207,111600,29329225,796,796,796,796,4
|
|
20250207,111500,29326041,796,796,796,796,0
|
|
20250207,111400,29326041,796,796,796,796,0
|
|
20250207,111300,29326041,796,796,796,796,0
|
|
20250207,111200,29326041,796,796,796,796,233
|
|
20250207,111100,29140573,796,796,796,796,150
|
|
20250207,111000,29021173,796,796,796,796,140
|
|
20250207,110900,28909733,792,792,792,792,6
|
|
20250207,110800,28904981,792,792,792,792,0
|
|
20250207,110700,28904981,792,792,792,792,0
|
|
20250207,110600,28904981,792,792,792,792,0
|
|
20250207,110500,28904981,792,792,792,792,0
|
|
20250207,110400,28904981,792,792,792,792,4
|
|
20250207,110300,28901813,790,790,790,790,0
|
|
20250207,110200,28901813,790,790,790,790,0
|
|
20250207,110100,28901813,790,790,790,790,1882
|
|
20250207,110000,27415033,790,790,790,790,0
|
|
20250207,105900,27415033,790,793,793,790,2700
|
|
20250207,105800,25279451,793,793,793,793,0
|
|
20250207,105700,25279451,793,794,794,793,3392
|
|
20250207,105600,22589249,794,794,794,794,0
|
|
20250207,105500,22589249,794,794,794,794,0
|
|
20250207,105400,22589249,794,794,794,794,0
|
|
20250207,105300,22589249,794,794,794,794,0
|
|
20250207,105200,22589249,794,794,794,794,15
|
|
20250207,105100,22577339,794,794,794,794,100
|
|
20250207,105000,22497939,794,795,795,794,3612
|
|
20250207,104900,19627684,796,796,796,796,2
|
|
20250207,104800,19626092,796,796,796,796,0
|
|
20250207,104700,19626092,796,797,797,796,1406
|
|
20250207,104600,18506906,797,797,797,797,31
|
|
20250207,104500,18482199,797,797,797,797,0
|
|
20250207,104400,18482199,797,797,797,797,0
|
|
20250207,104300,18482199,797,797,797,797,0
|
|
20250207,104200,18482199,797,797,797,797,0
|
|
20250207,104100,18482199,797,797,797,797,0
|
|
20250207,104000,18482199,797,797,797,797,10
|
|
20250207,103900,18474229,797,797,797,797,11
|
|
20250207,103800,18465462,797,797,797,797,20
|
|
20250207,103700,18449522,797,797,797,797,24
|
|
20250207,103600,18430394,797,797,797,797,22
|
|
20250207,103500,18412860,796,797,797,796,20
|
|
20250207,103400,18396931,797,797,797,797,0
|
|
20250207,103300,18396931,797,798,798,797,2667
|
|
20250207,103200,16271331,800,800,800,800,0
|
|
20250207,103100,16271331,800,800,800,800,0
|
|
20250207,103000,16271331,800,800,800,800,0
|
|
20250207,102900,16271331,800,800,800,800,0
|
|
20250207,102800,16271331,800,800,800,800,0
|
|
20250207,102700,16271331,800,800,800,800,0
|
|
20250207,102600,16271331,800,800,800,800,3
|
|
20250207,102500,16268931,798,798,798,798,0
|
|
20250207,102400,16268931,798,798,798,798,2
|
|
20250207,102300,16267335,798,798,798,798,0
|
|
20250207,102200,16267335,798,798,798,798,0
|
|
20250207,102100,16267335,798,798,798,798,0
|
|
20250207,102000,16267335,798,798,798,798,0
|
|
20250207,101900,16267335,798,798,798,798,0
|
|
20250207,101800,16267335,798,800,800,798,156
|
|
20250207,101700,16142574,798,798,798,798,0
|
|
20250207,101600,16142574,798,798,798,798,0
|
|
20250207,101500,16142574,798,798,798,798,100
|
|
20250207,101400,16062774,798,798,798,798,20
|
|
20250207,101300,16046814,798,798,798,798,0
|
|
20250207,101200,16046814,798,798,798,798,10
|
|
20250207,101100,16038834,798,798,798,798,0
|
|
20250207,101000,16038834,798,798,798,798,745
|
|
20250207,100900,15444324,799,801,801,799,330
|
|
20250207,100800,15180404,799,800,800,799,304
|
|
20250207,100700,14937498,801,801,801,801,5
|
|
20250207,100600,14933493,799,799,799,799,0
|
|
20250207,100500,14933493,799,801,801,799,10
|
|
20250207,100400,14925501,798,799,799,798,87
|
|
20250207,100300,14856065,801,799,801,798,1501
|
|
20250207,100200,13657664,801,801,801,801,1
|
|
20250207,100100,13656863,799,799,799,799,0
|
|
20250207,100000,13656863,799,800,800,799,105
|
|
20250207,095900,13572963,801,801,801,801,13
|
|
20250207,095800,13562550,801,801,801,801,0
|
|
20250207,095700,13562550,801,801,801,801,2
|
|
20250207,095600,13560948,800,800,800,800,11
|
|
20250207,095500,13552148,801,801,801,801,0
|
|
20250207,095400,13552148,801,800,801,800,92
|
|
20250207,095300,13478488,800,800,800,800,572
|
|
20250207,095200,13020888,801,801,801,801,429
|
|
20250207,095100,12677259,801,803,803,801,69
|
|
20250207,095000,12621912,803,803,803,803,0
|
|
20250207,094900,12621912,803,803,803,803,0
|
|
20250207,094800,12621912,803,803,803,803,0
|
|
20250207,094700,12621912,803,802,803,802,9
|
|
20250207,094600,12614686,803,803,803,803,60
|
|
20250207,094500,12566506,803,801,803,801,858
|
|
20250207,094400,11879042,803,803,803,803,0
|
|
20250207,094300,11879042,803,803,803,803,1
|
|
20250207,094200,11878239,803,803,803,803,0
|
|
20250207,094100,11878239,803,803,803,803,1
|
|
20250207,094000,11877436,800,800,800,800,0
|
|
20250207,093900,11877436,800,800,800,800,0
|
|
20250207,093800,11877436,800,800,800,800,1
|
|
20250207,093700,11876636,803,803,803,803,1
|
|
20250207,093600,11875833,800,800,800,800,0
|
|
20250207,093500,11875833,800,800,800,800,0
|
|
20250207,093400,11875833,800,800,800,800,0
|
|
20250207,093300,11875833,800,800,800,800,0
|
|
20250207,093200,11875833,800,800,800,800,219
|
|
20250207,093100,11700633,800,800,800,800,500
|
|
20250207,093000,11300633,800,800,800,800,12
|
|
20250207,092900,11291033,800,800,800,800,0
|
|
20250207,092800,11291033,800,800,800,800,0
|
|
20250207,092700,11291033,800,800,800,800,87
|
|
20250207,092600,11221433,800,800,800,800,0
|
|
20250207,092500,11221433,800,799,800,799,1212
|
|
20250207,092400,10253040,800,800,800,800,0
|
|
20250207,092300,10253040,800,800,800,800,1000
|
|
20250207,092200,9453040,800,800,800,800,238
|
|
20250207,092100,9262640,800,801,801,800,779
|
|
20250207,092000,8639273,801,801,801,801,133
|
|
20250207,091900,8532740,804,804,804,804,2
|
|
20250207,091800,8531132,800,800,800,800,0
|
|
20250207,091700,8531132,800,800,800,800,337
|
|
20250207,091600,8261532,804,804,804,804,0
|
|
20250207,091500,8261532,804,804,804,804,0
|
|
20250207,091400,8261532,804,804,804,804,0
|
|
20250207,091300,8261532,804,804,804,804,0
|
|
20250207,091200,8261532,804,804,804,804,1
|
|
20250207,091100,8260728,799,799,799,799,1000
|
|
20250207,091000,7461728,804,804,804,804,0
|
|
20250207,090900,7461728,804,804,804,804,1
|
|
20250207,090800,7460924,798,798,798,798,0
|
|
20250207,090700,7460924,798,798,798,798,789
|
|
20250207,090600,6831302,804,804,804,804,3
|
|
20250207,090500,6828890,804,800,804,800,788
|
|
20250207,090400,6198290,800,800,800,800,269
|
|
20250207,090300,5983090,800,800,800,800,0
|
|
20250207,090200,5983090,800,800,800,800,784
|
|
20250207,090100,5355890,800,800,800,800,5084
|
|
20250207,090000,1288690,799,800,800,799,1611
|