603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,190000,106910453,760,760,760,760,2830
|
|
20250211,185900,106910453,760,760,760,760,0
|
|
20250211,185800,106910453,760,760,760,760,0
|
|
20250211,185700,106910453,760,760,760,760,0
|
|
20250211,185600,106910453,760,760,760,760,0
|
|
20250211,185500,106910453,760,760,760,760,0
|
|
20250211,185400,106910453,760,760,760,760,0
|
|
20250211,185300,106910453,760,760,760,760,0
|
|
20250211,185200,106910453,760,760,760,760,0
|
|
20250211,185100,106910453,760,760,760,760,0
|
|
20250211,185000,106910453,760,760,760,760,0
|
|
20250211,184900,106910453,760,760,760,760,0
|
|
20250211,184800,106910453,760,760,760,760,0
|
|
20250211,184700,106910453,760,760,760,760,0
|
|
20250211,184600,106910453,760,760,760,760,0
|
|
20250211,184500,106910453,760,760,760,760,0
|
|
20250211,184400,106910453,760,760,760,760,0
|
|
20250211,184300,106910453,760,760,760,760,0
|
|
20250211,184200,106910453,760,760,760,760,0
|
|
20250211,184100,106910453,760,760,760,760,0
|
|
20250211,184000,106910453,760,760,760,760,0
|
|
20250211,183900,106910453,760,760,760,760,0
|
|
20250211,183800,106910453,760,760,760,760,0
|
|
20250211,183700,106910453,760,760,760,760,0
|
|
20250211,183600,106910453,760,760,760,760,0
|
|
20250211,183500,106910453,760,760,760,760,0
|
|
20250211,183400,106910453,760,760,760,760,0
|
|
20250211,183300,106910453,760,760,760,760,0
|
|
20250211,183200,106910453,760,760,760,760,0
|
|
20250211,183100,106910453,760,760,760,760,0
|
|
20250211,183000,106910453,760,760,760,760,2830
|
|
20250211,182900,106910453,760,760,760,760,0
|
|
20250211,182800,106910453,760,760,760,760,0
|
|
20250211,182700,106910453,760,760,760,760,0
|
|
20250211,182600,106910453,760,760,760,760,0
|
|
20250211,182500,106910453,760,760,760,760,0
|
|
20250211,182400,106910453,760,760,760,760,0
|
|
20250211,182300,106910453,760,760,760,760,0
|
|
20250211,182200,106910453,760,760,760,760,0
|
|
20250211,182100,106910453,760,760,760,760,0
|
|
20250211,182000,106910453,760,760,760,760,0
|
|
20250211,181900,106910453,760,760,760,760,0
|
|
20250211,181800,106910453,760,760,760,760,0
|
|
20250211,181700,106910453,760,760,760,760,0
|
|
20250211,181600,106910453,760,760,760,760,0
|
|
20250211,181500,106910453,760,760,760,760,0
|
|
20250211,181400,106910453,760,760,760,760,0
|
|
20250211,181300,106910453,760,760,760,760,0
|
|
20250211,181200,106910453,760,760,760,760,0
|
|
20250211,181100,106910453,760,760,760,760,0
|
|
20250211,181000,106910453,760,760,760,760,0
|
|
20250211,180900,106910453,760,760,760,760,0
|
|
20250211,180800,106910453,760,760,760,760,0
|
|
20250211,180700,106910453,760,760,760,760,0
|
|
20250211,180600,106910453,760,760,760,760,0
|
|
20250211,180500,106910453,760,760,760,760,0
|
|
20250211,180400,106910453,760,760,760,760,0
|
|
20250211,180300,106910453,760,760,760,760,0
|
|
20250211,180200,106910453,760,760,760,760,0
|
|
20250211,180100,106910453,760,760,760,760,0
|
|
20250211,180000,106910453,760,760,760,760,2830
|
|
20250211,175900,106910453,760,760,760,760,0
|
|
20250211,175800,106910453,760,760,760,760,0
|
|
20250211,175700,106910453,760,760,760,760,0
|
|
20250211,175600,106910453,760,760,760,760,0
|
|
20250211,175500,106910453,760,760,760,760,0
|
|
20250211,175400,106910453,760,760,760,760,0
|
|
20250211,175300,106910453,760,760,760,760,0
|
|
20250211,175200,106910453,760,760,760,760,0
|
|
20250211,175100,106910453,760,760,760,760,0
|
|
20250211,175000,106910453,760,760,760,760,0
|
|
20250211,174900,106910453,760,760,760,760,0
|
|
20250211,174800,106910453,760,760,760,760,0
|
|
20250211,174700,106910453,760,760,760,760,0
|
|
20250211,174600,106910453,760,760,760,760,0
|
|
20250211,174500,106910453,760,760,760,760,0
|
|
20250211,174400,106910453,760,760,760,760,0
|
|
20250211,174300,106910453,760,760,760,760,0
|
|
20250211,174200,106910453,760,760,760,760,0
|
|
20250211,174100,106910453,760,760,760,760,0
|
|
20250211,174000,106910453,760,760,760,760,0
|
|
20250211,173900,106910453,760,760,760,760,0
|
|
20250211,173800,106910453,760,760,760,760,0
|
|
20250211,173700,106910453,760,760,760,760,0
|
|
20250211,173600,106910453,760,760,760,760,0
|
|
20250211,173500,106910453,760,760,760,760,0
|
|
20250211,173400,106910453,760,760,760,760,0
|
|
20250211,173300,106910453,760,760,760,760,0
|
|
20250211,173200,106910453,760,760,760,760,0
|
|
20250211,173100,106910453,760,760,760,760,0
|
|
20250211,173000,106910453,760,760,760,760,2830
|
|
20250211,172900,106910453,760,760,760,760,0
|
|
20250211,172800,106910453,760,760,760,760,0
|
|
20250211,172700,106910453,760,760,760,760,0
|
|
20250211,172600,106910453,760,760,760,760,0
|
|
20250211,172500,106910453,760,760,760,760,0
|
|
20250211,172400,106910453,760,760,760,760,0
|
|
20250211,172300,106910453,760,760,760,760,0
|
|
20250211,172200,106910453,760,760,760,760,0
|
|
20250211,172100,106910453,760,760,760,760,0
|
|
20250211,172000,106910453,760,760,760,760,0
|
|
20250211,171900,106910453,760,760,760,760,0
|
|
20250211,171800,106910453,760,760,760,760,0
|
|
20250211,171700,106910453,760,760,760,760,0
|
|
20250211,171600,106910453,760,760,760,760,0
|
|
20250211,171500,106910453,760,760,760,760,0
|
|
20250211,171400,106910453,760,760,760,760,0
|
|
20250211,171300,106910453,760,760,760,760,0
|
|
20250211,171200,106910453,760,760,760,760,0
|
|
20250211,171100,106910453,760,760,760,760,0
|
|
20250211,171000,106910453,760,760,760,760,0
|
|
20250211,170900,106910453,760,760,760,760,0
|
|
20250211,170800,106910453,760,760,760,760,0
|
|
20250211,170700,106910453,760,760,760,760,0
|
|
20250211,170600,106910453,760,760,760,760,0
|
|
20250211,170500,106910453,760,760,760,760,0
|
|
20250211,170400,106910453,760,760,760,760,0
|
|
20250211,170300,106910453,760,760,760,760,0
|
|
20250211,170200,106910453,760,760,760,760,0
|
|
20250211,170100,106910453,760,760,760,760,0
|
|
20250211,170000,106910453,760,760,760,760,2830
|
|
20250211,165900,106910453,760,760,760,760,0
|
|
20250211,165800,106910453,760,760,760,760,0
|
|
20250211,165700,106910453,760,760,760,760,0
|
|
20250211,165600,106910453,760,760,760,760,0
|
|
20250211,165500,106910453,760,760,760,760,0
|
|
20250211,165400,106910453,760,760,760,760,0
|
|
20250211,165300,106910453,760,760,760,760,0
|
|
20250211,165200,106910453,760,760,760,760,0
|
|
20250211,165100,106910453,760,760,760,760,0
|
|
20250211,165000,106910453,760,760,760,760,0
|
|
20250211,164900,106910453,760,760,760,760,0
|
|
20250211,164800,106910453,760,760,760,760,0
|
|
20250211,164700,106910453,760,760,760,760,0
|
|
20250211,164600,106910453,760,760,760,760,0
|
|
20250211,164500,106910453,760,760,760,760,0
|
|
20250211,164400,106910453,760,760,760,760,0
|
|
20250211,164300,106910453,760,760,760,760,0
|
|
20250211,164200,106910453,760,760,760,760,0
|
|
20250211,164100,106910453,760,760,760,760,0
|
|
20250211,164000,106910453,760,760,760,760,0
|
|
20250211,163900,106910453,760,760,760,760,0
|
|
20250211,163800,106910453,760,760,760,760,0
|
|
20250211,163700,106910453,760,760,760,760,0
|
|
20250211,163600,106910453,760,760,760,760,0
|
|
20250211,163500,106910453,760,760,760,760,0
|
|
20250211,163400,106910453,760,760,760,760,0
|
|
20250211,163300,106910453,760,760,760,760,0
|
|
20250211,163200,106910453,760,760,760,760,0
|
|
20250211,163100,106910453,760,760,760,760,0
|
|
20250211,163000,106910453,760,760,760,760,2830
|
|
20250211,162900,106910453,760,760,760,760,0
|
|
20250211,162800,106910453,760,760,760,760,0
|
|
20250211,162700,106910453,760,760,760,760,0
|
|
20250211,162600,106910453,760,760,760,760,0
|
|
20250211,162500,106910453,760,760,760,760,0
|
|
20250211,162400,106910453,760,760,760,760,0
|
|
20250211,162300,106910453,760,760,760,760,0
|
|
20250211,162200,106910453,760,760,760,760,0
|
|
20250211,162100,106910453,760,760,760,760,0
|
|
20250211,162000,106910453,760,760,760,760,0
|
|
20250211,161900,106910453,760,760,760,760,0
|
|
20250211,161800,106910453,760,760,760,760,0
|
|
20250211,161700,106910453,760,760,760,760,0
|
|
20250211,161600,106910453,760,760,760,760,0
|
|
20250211,161500,106910453,760,760,760,760,0
|
|
20250211,161400,106910453,760,760,760,760,0
|
|
20250211,161300,106910453,760,760,760,760,0
|
|
20250211,161200,106910453,760,760,760,760,0
|
|
20250211,161100,106910453,760,760,760,760,0
|
|
20250211,161000,106910453,760,760,760,760,0
|
|
20250211,160900,106910453,760,760,760,760,0
|
|
20250211,160800,106910453,760,760,760,760,0
|
|
20250211,160700,106910453,760,760,760,760,0
|
|
20250211,160600,106910453,760,760,760,760,0
|
|
20250211,160500,106910453,760,760,760,760,0
|
|
20250211,160400,106910453,760,760,760,760,0
|
|
20250211,160300,106910453,760,760,760,760,0
|
|
20250211,160200,106910453,760,760,760,760,0
|
|
20250211,160100,106910453,760,760,760,760,0
|
|
20250211,160000,106910453,760,760,760,760,2830
|
|
20250211,155900,106910453,760,760,760,760,0
|
|
20250211,155800,106910453,760,760,760,760,0
|
|
20250211,155700,106910453,760,760,760,760,0
|
|
20250211,155600,106910453,760,760,760,760,0
|
|
20250211,155500,106910453,760,760,760,760,0
|
|
20250211,155400,106910453,760,760,760,760,0
|
|
20250211,155300,106910453,760,760,760,760,0
|
|
20250211,155200,106910453,760,760,760,760,0
|
|
20250211,155100,106910453,760,760,760,760,0
|
|
20250211,155000,106910453,760,760,760,760,0
|
|
20250211,154900,106910453,760,760,760,760,0
|
|
20250211,154800,106910453,760,760,760,760,0
|
|
20250211,154700,106910453,760,760,760,760,0
|
|
20250211,154600,106910453,760,760,760,760,0
|
|
20250211,154500,106910453,760,760,760,760,0
|
|
20250211,154400,106910453,760,760,760,760,0
|
|
20250211,154300,106910453,760,760,760,760,0
|
|
20250211,154200,106910453,760,760,760,760,0
|
|
20250211,154100,106910453,760,760,760,760,0
|
|
20250211,154000,106910453,760,760,760,760,0
|
|
20250211,153900,106910453,760,760,760,760,0
|
|
20250211,153800,106910453,760,760,760,760,0
|
|
20250211,153700,106910453,760,760,760,760,0
|
|
20250211,153600,106910453,760,760,760,760,0
|
|
20250211,153500,106910453,760,760,760,760,0
|
|
20250211,153400,106910453,760,760,760,760,0
|
|
20250211,153300,106910453,760,760,760,760,0
|
|
20250211,153200,106910453,760,760,760,760,0
|
|
20250211,153100,106910453,760,760,760,760,0
|
|
20250211,153000,106910453,760,760,760,760,5660
|
|
20250211,152900,104759653,758,758,758,758,0
|
|
20250211,152800,104759653,758,758,758,758,0
|
|
20250211,152700,104759653,758,758,758,758,0
|
|
20250211,152600,104759653,758,758,758,758,0
|
|
20250211,152500,104759653,758,758,758,758,0
|
|
20250211,152400,104759653,758,758,758,758,0
|
|
20250211,152300,104759653,758,758,758,758,0
|
|
20250211,152200,104759653,758,758,758,758,0
|
|
20250211,152100,104759653,758,758,758,758,0
|
|
20250211,152000,104759653,758,758,758,758,0
|
|
20250211,151900,104759653,758,757,758,757,3811
|
|
20250211,151800,101874720,756,758,758,756,1202
|
|
20250211,151700,100965858,758,758,758,758,0
|
|
20250211,151600,100965858,758,757,758,757,186
|
|
20250211,151500,100825054,759,759,759,759,0
|
|
20250211,151400,100825054,759,758,759,757,1651
|
|
20250211,151300,99575240,759,758,759,758,399
|
|
20250211,151200,99272797,758,759,759,758,516
|
|
20250211,151100,98881263,759,759,759,759,500
|
|
20250211,151000,98501763,759,759,759,759,37
|
|
20250211,150900,98473680,759,759,759,759,0
|
|
20250211,150800,98473680,759,759,759,759,500
|
|
20250211,150700,98094180,759,759,759,759,0
|
|
20250211,150600,98094180,759,759,759,759,0
|
|
20250211,150500,98094180,759,759,759,759,0
|
|
20250211,150400,98094180,759,759,759,759,1
|
|
20250211,150300,98093421,759,759,759,759,1
|
|
20250211,150200,98092662,758,759,759,758,282
|
|
20250211,150100,97878724,760,759,760,759,101
|
|
20250211,150000,97802064,759,759,759,759,30
|
|
20250211,145900,97779294,760,759,760,759,91
|
|
20250211,145800,97710224,759,759,760,759,3960
|
|
20250211,145700,94704583,759,758,759,758,101
|
|
20250211,145600,94627925,758,758,758,758,1
|
|
20250211,145500,94627167,759,759,759,759,0
|
|
20250211,145400,94627167,759,759,759,759,0
|
|
20250211,145300,94627167,759,759,759,759,100
|
|
20250211,145200,94551267,759,759,759,759,0
|
|
20250211,145100,94551267,759,758,759,758,4319
|
|
20250211,145000,91277464,755,755,755,755,3084
|
|
20250211,144900,88949044,755,755,755,755,0
|
|
20250211,144800,88949044,755,755,755,755,7
|
|
20250211,144700,88943759,759,759,759,759,1
|
|
20250211,144600,88943000,759,759,759,759,0
|
|
20250211,144500,88943000,759,759,759,759,0
|
|
20250211,144400,88943000,759,759,759,759,1
|
|
20250211,144300,88942241,756,759,759,756,2
|
|
20250211,144200,88940726,756,759,759,756,6
|
|
20250211,144100,88936187,756,756,756,756,14
|
|
20250211,144000,88925603,759,759,759,759,1
|
|
20250211,143900,88924844,756,759,759,756,3001
|
|
20250211,143800,86655850,758,758,758,758,0
|
|
20250211,143700,86655850,758,759,759,758,148
|
|
20250211,143600,86543529,759,759,759,759,0
|
|
20250211,143500,86543529,759,759,759,759,0
|
|
20250211,143400,86543529,759,759,759,759,0
|
|
20250211,143300,86543529,759,759,759,759,0
|
|
20250211,143200,86543529,759,759,759,759,1
|
|
20250211,143100,86542770,756,756,756,756,1069
|
|
20250211,143000,85734606,757,757,757,757,703
|
|
20250211,142900,85202435,759,759,759,759,0
|
|
20250211,142800,85202435,759,759,759,759,100
|
|
20250211,142700,85126535,758,758,758,758,837
|
|
20250211,142600,84492089,759,759,759,759,8
|
|
20250211,142500,84486017,759,759,759,759,0
|
|
20250211,142400,84486017,759,759,759,759,0
|
|
20250211,142300,84486017,759,759,759,759,0
|
|
20250211,142200,84486017,759,759,759,759,0
|
|
20250211,142100,84486017,759,759,759,759,8
|
|
20250211,142000,84479945,759,759,759,759,40
|
|
20250211,141900,84449585,759,759,759,759,0
|
|
20250211,141800,84449585,759,759,759,759,0
|
|
20250211,141700,84449585,759,759,759,759,0
|
|
20250211,141600,84449585,759,759,759,759,2
|
|
20250211,141500,84448067,757,757,757,757,1
|
|
20250211,141400,84447310,759,759,759,759,0
|
|
20250211,141300,84447310,759,759,759,759,0
|
|
20250211,141200,84447310,759,759,759,759,0
|
|
20250211,141100,84447310,759,759,759,759,0
|
|
20250211,141000,84447310,759,759,759,759,2
|
|
20250211,140900,84445792,759,759,759,759,0
|
|
20250211,140800,84445792,759,759,759,759,4
|
|
20250211,140700,84442756,759,759,759,759,2
|
|
20250211,140600,84441238,756,759,759,756,2008
|
|
20250211,140500,82922634,759,759,759,759,0
|
|
20250211,140400,82922634,759,759,759,759,2
|
|
20250211,140300,82921116,759,759,759,759,72
|
|
20250211,140200,82866468,758,758,758,758,0
|
|
20250211,140100,82866468,758,758,758,758,8
|
|
20250211,140000,82860404,759,759,759,759,0
|
|
20250211,135900,82860404,759,759,759,759,0
|
|
20250211,135800,82860404,759,759,759,759,0
|
|
20250211,135700,82860404,759,759,759,759,8
|
|
20250211,135600,82854332,758,758,758,758,8
|
|
20250211,135500,82848268,759,759,759,759,1
|
|
20250211,135400,82847509,756,758,758,756,3000
|
|
20250211,135300,80577132,759,759,759,759,45
|
|
20250211,135200,80542977,759,759,759,759,1
|
|
20250211,135100,80542218,759,759,759,759,13
|
|
20250211,135000,80532351,759,759,760,759,498
|
|
20250211,134900,80154368,759,759,759,759,69
|
|
20250211,134800,80101997,759,759,759,759,0
|
|
20250211,134700,80101997,759,758,759,758,37
|
|
20250211,134600,80073944,759,759,759,759,0
|
|
20250211,134500,80073944,759,759,759,759,224
|
|
20250211,134400,79903928,759,759,759,759,1
|
|
20250211,134300,79903169,758,758,758,758,0
|
|
20250211,134200,79903169,758,758,758,758,0
|
|
20250211,134100,79903169,758,757,758,757,86
|
|
20250211,134000,79838059,759,759,759,759,0
|
|
20250211,133900,79838059,759,759,759,759,0
|
|
20250211,133800,79838059,759,759,759,759,0
|
|
20250211,133700,79838059,759,759,759,759,0
|
|
20250211,133600,79838059,759,759,759,758,230
|
|
20250211,133500,79663497,759,759,759,759,0
|
|
20250211,133400,79663497,759,759,759,759,2
|
|
20250211,133300,79661979,759,759,759,759,0
|
|
20250211,133200,79661979,759,759,759,759,0
|
|
20250211,133100,79661979,759,759,759,759,8
|
|
20250211,133000,79655907,759,759,759,759,0
|
|
20250211,132900,79655907,759,759,759,759,0
|
|
20250211,132800,79655907,759,759,759,759,0
|
|
20250211,132700,79655907,759,759,759,759,3
|
|
20250211,132600,79653630,757,757,757,757,0
|
|
20250211,132500,79653630,757,757,757,757,0
|
|
20250211,132400,79653630,757,757,757,757,0
|
|
20250211,132300,79653630,757,757,757,757,0
|
|
20250211,132200,79653630,757,758,758,757,392
|
|
20250211,132100,79356877,758,758,758,758,1302
|
|
20250211,132000,78369961,758,760,760,758,9
|
|
20250211,131900,78363137,760,760,760,760,0
|
|
20250211,131800,78363137,760,760,760,760,0
|
|
20250211,131700,78363137,760,760,760,760,0
|
|
20250211,131600,78363137,760,760,760,760,240
|
|
20250211,131500,78180737,760,760,760,760,0
|
|
20250211,131400,78180737,760,756,760,756,13
|
|
20250211,131300,78170897,760,757,760,757,678
|
|
20250211,131200,77657642,757,757,757,757,0
|
|
20250211,131100,77657642,757,757,757,757,1
|
|
20250211,131000,77656885,759,759,759,759,0
|
|
20250211,130900,77656885,759,757,759,757,38
|
|
20250211,130800,77628113,756,756,756,756,50
|
|
20250211,130700,77590313,759,759,759,759,1
|
|
20250211,130600,77589554,757,757,757,757,109
|
|
20250211,130500,77507041,759,757,759,757,3
|
|
20250211,130400,77504768,760,760,760,760,0
|
|
20250211,130300,77504768,760,757,760,757,346
|
|
20250211,130200,77242843,757,757,757,757,200
|
|
20250211,130100,77091443,758,759,759,758,1008
|
|
20250211,130000,76326379,760,760,760,760,0
|
|
20250211,125900,76326379,760,760,760,760,0
|
|
20250211,125800,76326379,760,760,760,760,0
|
|
20250211,125700,76326379,760,760,760,760,128
|
|
20250211,125600,76229099,760,758,760,758,236
|
|
20250211,125500,76049753,760,760,760,760,0
|
|
20250211,125400,76049753,760,760,760,760,0
|
|
20250211,125300,76049753,760,760,760,760,3
|
|
20250211,125200,76047473,758,758,758,758,0
|
|
20250211,125100,76047473,758,758,758,758,7
|
|
20250211,125000,76042167,760,760,760,760,0
|
|
20250211,124900,76042167,760,758,760,758,98
|
|
20250211,124800,75967737,760,758,760,758,90
|
|
20250211,124700,75899426,758,758,758,758,100
|
|
20250211,124600,75823626,758,758,760,758,362
|
|
20250211,124500,75549228,760,760,760,760,0
|
|
20250211,124400,75549228,760,760,760,760,2
|
|
20250211,124300,75547708,760,760,760,760,0
|
|
20250211,124200,75547708,760,760,760,760,0
|
|
20250211,124100,75547708,760,760,760,760,1
|
|
20250211,124000,75546948,758,758,758,758,0
|
|
20250211,123900,75546948,758,758,758,758,0
|
|
20250211,123800,75546948,758,758,758,758,0
|
|
20250211,123700,75546948,758,758,758,758,0
|
|
20250211,123600,75546948,758,758,758,758,0
|
|
20250211,123500,75546948,758,758,758,758,208
|
|
20250211,123400,75389284,762,762,762,762,0
|
|
20250211,123300,75389284,762,762,762,762,0
|
|
20250211,123200,75389284,762,762,762,762,0
|
|
20250211,123100,75389284,762,762,762,762,0
|
|
20250211,123000,75389284,762,762,762,762,0
|
|
20250211,122900,75389284,762,762,762,762,0
|
|
20250211,122800,75389284,762,762,762,762,0
|
|
20250211,122700,75389284,762,762,762,762,0
|
|
20250211,122600,75389284,762,762,762,762,5
|
|
20250211,122500,75385474,765,765,765,765,0
|
|
20250211,122400,75385474,765,765,765,765,0
|
|
20250211,122300,75385474,765,765,765,765,0
|
|
20250211,122200,75385474,765,758,765,758,352
|
|
20250211,122100,75117945,756,756,756,756,45
|
|
20250211,122000,75083925,756,756,756,756,1192
|
|
20250211,121900,74182773,759,759,759,759,0
|
|
20250211,121800,74182773,759,759,759,759,0
|
|
20250211,121700,74182773,759,759,759,759,0
|
|
20250211,121600,74182773,759,759,759,759,0
|
|
20250211,121500,74182773,759,759,759,759,5
|
|
20250211,121400,74178978,759,759,759,759,7
|
|
20250211,121300,74173665,755,755,755,755,0
|
|
20250211,121200,74173665,755,756,756,755,2590
|
|
20250211,121100,72217795,759,759,759,759,0
|
|
20250211,121000,72217795,759,759,759,759,5
|
|
20250211,120900,72214000,755,756,756,755,4000
|
|
20250211,120800,69193552,755,758,758,755,20000
|
|
20250211,120700,54057783,760,760,760,760,150
|
|
20250211,120600,53943783,761,761,761,761,0
|
|
20250211,120500,53943783,761,759,761,758,7429
|
|
20250211,120400,48310913,761,761,761,761,0
|
|
20250211,120300,48310913,761,761,761,761,0
|
|
20250211,120200,48310913,761,761,761,761,0
|
|
20250211,120100,48310913,761,761,761,761,0
|
|
20250211,120000,48310913,761,761,761,761,0
|
|
20250211,115900,48310913,761,761,761,761,1
|
|
20250211,115800,48310152,761,761,761,761,0
|
|
20250211,115700,48310152,761,761,761,761,3
|
|
20250211,115600,48307869,761,761,761,761,0
|
|
20250211,115500,48307869,761,761,761,761,0
|
|
20250211,115400,48307869,761,761,761,761,0
|
|
20250211,115300,48307869,761,761,761,761,0
|
|
20250211,115200,48307869,761,761,761,761,0
|
|
20250211,115100,48307869,761,761,761,761,0
|
|
20250211,115000,48307869,761,761,761,761,5
|
|
20250211,114900,48304064,758,759,759,758,1000
|
|
20250211,114800,47545824,760,760,760,760,0
|
|
20250211,114700,47545824,760,760,760,760,0
|
|
20250211,114600,47545824,760,760,760,760,13
|
|
20250211,114500,47535944,760,760,760,760,200
|
|
20250211,114400,47383944,760,760,760,760,333
|
|
20250211,114300,47130864,759,759,759,759,0
|
|
20250211,114200,47130864,759,759,759,759,729
|
|
20250211,114100,46577553,760,760,760,760,0
|
|
20250211,114000,46577553,760,760,760,760,4
|
|
20250211,113900,46574513,759,759,759,759,0
|
|
20250211,113800,46574513,759,759,759,759,0
|
|
20250211,113700,46574513,759,759,759,759,0
|
|
20250211,113600,46574513,759,759,759,759,7
|
|
20250211,113500,46569200,760,759,760,759,3941
|
|
20250211,113400,43577040,759,763,763,759,1000
|
|
20250211,113300,42818036,759,759,759,759,1865
|
|
20250211,113200,41402501,759,759,759,759,0
|
|
20250211,113100,41402501,759,759,759,759,0
|
|
20250211,113000,41402501,759,759,759,759,9
|
|
20250211,112900,41395670,764,764,764,764,0
|
|
20250211,112800,41395670,764,764,764,764,0
|
|
20250211,112700,41395670,764,764,764,764,0
|
|
20250211,112600,41395670,764,764,764,764,10
|
|
20250211,112500,41388030,764,763,764,758,10621
|
|
20250211,112400,33328338,761,761,761,761,0
|
|
20250211,112300,33328338,761,761,761,761,3400
|
|
20250211,112200,30740938,762,762,762,762,219
|
|
20250211,112100,30574060,762,763,765,762,70
|
|
20250211,112000,30520700,765,763,765,763,11
|
|
20250211,111900,30512305,765,765,765,765,0
|
|
20250211,111800,30512305,765,765,765,765,1
|
|
20250211,111700,30511540,763,763,765,763,202
|
|
20250211,111600,30357410,765,763,765,763,56
|
|
20250211,111500,30314680,765,765,765,765,0
|
|
20250211,111400,30314680,765,764,765,764,1390
|
|
20250211,111300,29252041,762,762,762,762,8
|
|
20250211,111200,29245945,764,764,764,760,127
|
|
20250211,111100,29149381,764,764,764,764,0
|
|
20250211,111000,29149381,764,764,764,764,499
|
|
20250211,110900,28768145,764,764,764,764,0
|
|
20250211,110800,28768145,764,762,764,760,16
|
|
20250211,110700,28755967,764,764,764,764,1
|
|
20250211,110600,28755203,763,763,763,763,58
|
|
20250211,110500,28710949,764,764,764,764,0
|
|
20250211,110400,28710949,764,764,764,764,31
|
|
20250211,110300,28687265,762,762,762,762,0
|
|
20250211,110200,28687265,762,762,762,762,0
|
|
20250211,110100,28687265,762,762,762,762,852
|
|
20250211,110000,28038041,762,762,762,762,15
|
|
20250211,105900,28026611,764,764,764,764,1
|
|
20250211,105800,28025847,763,763,763,763,7
|
|
20250211,105700,28020506,764,764,764,764,0
|
|
20250211,105600,28020506,764,764,764,764,0
|
|
20250211,105500,28020506,764,764,764,764,0
|
|
20250211,105400,28020506,764,764,764,764,0
|
|
20250211,105300,28020506,764,764,764,764,0
|
|
20250211,105200,28020506,764,764,764,764,0
|
|
20250211,105100,28020506,764,764,764,764,0
|
|
20250211,105000,28020506,764,764,764,764,0
|
|
20250211,104900,28020506,764,764,764,764,0
|
|
20250211,104800,28020506,764,764,764,764,0
|
|
20250211,104700,28020506,764,764,764,764,0
|
|
20250211,104600,28020506,764,764,764,764,0
|
|
20250211,104500,28020506,764,764,764,764,0
|
|
20250211,104400,28020506,764,764,764,764,0
|
|
20250211,104300,28020506,764,764,764,764,0
|
|
20250211,104200,28020506,764,764,764,764,0
|
|
20250211,104100,28020506,764,764,764,764,0
|
|
20250211,104000,28020506,764,762,764,762,338
|
|
20250211,103900,27762948,758,758,758,758,0
|
|
20250211,103800,27762948,758,759,759,758,410
|
|
20250211,103700,27452160,758,758,758,758,0
|
|
20250211,103600,27452160,758,759,759,758,1000
|
|
20250211,103500,26694152,758,758,758,758,0
|
|
20250211,103400,26694152,758,758,758,758,0
|
|
20250211,103300,26694152,758,758,758,758,0
|
|
20250211,103200,26694152,758,758,758,758,100
|
|
20250211,103100,26618352,758,758,758,758,0
|
|
20250211,103000,26618352,758,759,759,758,1341
|
|
20250211,102900,25600970,760,760,760,760,1502
|
|
20250211,102800,24459450,760,763,763,760,3534
|
|
20250211,102700,21772218,764,764,764,764,369
|
|
20250211,102600,21490302,766,766,766,766,8
|
|
20250211,102500,21484174,766,766,766,766,1
|
|
20250211,102400,21483408,765,765,765,765,190
|
|
20250211,102300,21338058,766,766,766,766,0
|
|
20250211,102200,21338058,766,766,766,766,0
|
|
20250211,102100,21338058,766,766,766,766,0
|
|
20250211,102000,21338058,766,763,766,763,8
|
|
20250211,101900,21331951,763,763,763,763,0
|
|
20250211,101800,21331951,763,763,763,763,1
|
|
20250211,101700,21331188,763,763,763,763,8
|
|
20250211,101600,21325084,766,766,766,766,0
|
|
20250211,101500,21325084,766,766,766,766,0
|
|
20250211,101400,21325084,766,766,766,766,12
|
|
20250211,101300,21315892,765,765,765,765,103
|
|
20250211,101200,21237097,766,766,766,766,0
|
|
20250211,101100,21237097,766,765,766,765,6
|
|
20250211,101000,21232506,765,763,765,763,74
|
|
20250211,100900,21175984,763,763,763,763,63
|
|
20250211,100800,21127915,763,763,763,763,3
|
|
20250211,100700,21125626,760,760,760,760,0
|
|
20250211,100600,21125626,760,760,760,760,0
|
|
20250211,100500,21125626,760,760,760,760,0
|
|
20250211,100400,21125626,760,761,762,760,100
|
|
20250211,100300,21049507,763,763,763,763,1267
|
|
20250211,100200,20082786,763,763,763,763,8
|
|
20250211,100100,20076682,766,766,766,766,0
|
|
20250211,100000,20076682,766,766,766,766,0
|
|
20250211,095900,20076682,766,766,766,766,0
|
|
20250211,095800,20076682,766,766,766,766,0
|
|
20250211,095700,20076682,766,766,766,766,0
|
|
20250211,095600,20076682,766,766,766,766,0
|
|
20250211,095500,20076682,766,766,766,766,0
|
|
20250211,095400,20076682,766,766,766,766,0
|
|
20250211,095300,20076682,766,766,766,766,0
|
|
20250211,095200,20076682,766,766,766,766,0
|
|
20250211,095100,20076682,766,766,766,766,0
|
|
20250211,095000,20076682,766,766,766,766,0
|
|
20250211,094900,20076682,766,766,766,766,0
|
|
20250211,094800,20076682,766,765,766,765,12
|
|
20250211,094700,20067500,760,760,760,760,1
|
|
20250211,094600,20066740,766,766,766,766,10
|
|
20250211,094500,20059080,766,765,766,765,25
|
|
20250211,094400,20039947,765,766,766,765,21
|
|
20250211,094300,20023864,766,766,766,766,0
|
|
20250211,094200,20023864,766,763,766,763,305
|
|
20250211,094100,19791128,764,764,764,764,141
|
|
20250211,094000,19683404,766,765,766,765,53
|
|
20250211,093900,19642855,763,763,763,763,0
|
|
20250211,093800,19642855,763,763,763,763,0
|
|
20250211,093700,19642855,763,763,763,763,1200
|
|
20250211,093600,18727255,757,757,757,757,0
|
|
20250211,093500,18727255,757,759,759,757,1003
|
|
20250211,093400,17967877,759,759,759,759,0
|
|
20250211,093300,17967877,759,759,759,759,6467
|
|
20250211,093200,13059424,759,759,759,759,500
|
|
20250211,093100,12679924,759,759,759,759,11
|
|
20250211,093000,12671575,758,759,759,758,276
|
|
20250211,092900,12462353,759,759,759,759,116
|
|
20250211,092800,12374309,762,762,762,762,0
|
|
20250211,092700,12374309,762,762,762,758,1164
|
|
20250211,092600,11491642,763,763,763,763,0
|
|
20250211,092500,11491642,763,763,763,763,3
|
|
20250211,092400,11489353,761,761,761,761,10
|
|
20250211,092300,11481743,765,765,765,765,11
|
|
20250211,092200,11473328,765,765,765,765,0
|
|
20250211,092100,11473328,765,765,765,765,2
|
|
20250211,092000,11471798,758,760,760,758,299
|
|
20250211,091900,11245048,766,766,766,766,1
|
|
20250211,091800,11244282,767,767,767,767,0
|
|
20250211,091700,11244282,767,767,767,767,75
|
|
20250211,091600,11186757,760,767,767,760,472
|
|
20250211,091500,10828030,760,760,760,760,6
|
|
20250211,091400,10823470,768,768,768,768,0
|
|
20250211,091300,10823470,768,768,768,768,0
|
|
20250211,091200,10823470,768,768,768,768,0
|
|
20250211,091100,10823470,768,768,768,768,671
|
|
20250211,091000,10308142,768,768,768,768,0
|
|
20250211,090900,10308142,768,768,768,768,0
|
|
20250211,090800,10308142,768,768,768,768,30
|
|
20250211,090700,10285102,769,765,769,765,737
|
|
20250211,090600,9721265,755,755,755,755,0
|
|
20250211,090500,9721265,755,765,765,755,6186
|
|
20250211,090400,5041697,766,766,766,766,0
|
|
20250211,090300,5041697,766,766,766,766,1278
|
|
20250211,090200,4062749,765,766,766,765,3712
|
|
20250211,090100,1221272,774,769,774,768,684
|
|
20250211,090000,695808,768,768,768,768,906
|