603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,190000,134792809,720,720,720,720,409
|
|
20250213,185900,134792809,720,720,720,720,0
|
|
20250213,185800,134792809,720,720,720,720,0
|
|
20250213,185700,134792809,720,720,720,720,0
|
|
20250213,185600,134792809,720,720,720,720,0
|
|
20250213,185500,134792809,720,720,720,720,0
|
|
20250213,185400,134792809,720,720,720,720,0
|
|
20250213,185300,134792809,720,720,720,720,0
|
|
20250213,185200,134792809,720,720,720,720,0
|
|
20250213,185100,134792809,720,720,720,720,0
|
|
20250213,185000,134792809,720,720,720,720,0
|
|
20250213,184900,134792809,720,720,720,720,0
|
|
20250213,184800,134792809,720,720,720,720,0
|
|
20250213,184700,134792809,720,720,720,720,0
|
|
20250213,184600,134792809,720,720,720,720,0
|
|
20250213,184500,134792809,720,720,720,720,0
|
|
20250213,184400,134792809,720,720,720,720,0
|
|
20250213,184300,134792809,720,720,720,720,0
|
|
20250213,184200,134792809,720,720,720,720,0
|
|
20250213,184100,134792809,720,720,720,720,0
|
|
20250213,184000,134792809,720,720,720,720,0
|
|
20250213,183900,134792809,720,720,720,720,0
|
|
20250213,183800,134792809,720,720,720,720,0
|
|
20250213,183700,134792809,720,720,720,720,0
|
|
20250213,183600,134792809,720,720,720,720,0
|
|
20250213,183500,134792809,720,720,720,720,0
|
|
20250213,183400,134792809,720,720,720,720,0
|
|
20250213,183300,134792809,720,720,720,720,0
|
|
20250213,183200,134792809,720,720,720,720,0
|
|
20250213,183100,134792809,720,720,720,720,0
|
|
20250213,183000,134792809,720,720,720,720,409
|
|
20250213,182900,134792809,720,720,720,720,0
|
|
20250213,182800,134792809,720,720,720,720,0
|
|
20250213,182700,134792809,720,720,720,720,0
|
|
20250213,182600,134792809,720,720,720,720,0
|
|
20250213,182500,134792809,720,720,720,720,0
|
|
20250213,182400,134792809,720,720,720,720,0
|
|
20250213,182300,134792809,720,720,720,720,0
|
|
20250213,182200,134792809,720,720,720,720,0
|
|
20250213,182100,134792809,720,720,720,720,0
|
|
20250213,182000,134792809,720,720,720,720,0
|
|
20250213,181900,134792809,720,720,720,720,0
|
|
20250213,181800,134792809,720,720,720,720,0
|
|
20250213,181700,134792809,720,720,720,720,0
|
|
20250213,181600,134792809,720,720,720,720,0
|
|
20250213,181500,134792809,720,720,720,720,0
|
|
20250213,181400,134792809,720,720,720,720,0
|
|
20250213,181300,134792809,720,720,720,720,0
|
|
20250213,181200,134792809,720,720,720,720,0
|
|
20250213,181100,134792809,720,720,720,720,0
|
|
20250213,181000,134792809,720,720,720,720,0
|
|
20250213,180900,134792809,720,720,720,720,0
|
|
20250213,180800,134792809,720,720,720,720,0
|
|
20250213,180700,134792809,720,720,720,720,0
|
|
20250213,180600,134792809,720,720,720,720,0
|
|
20250213,180500,134792809,720,720,720,720,0
|
|
20250213,180400,134792809,720,720,720,720,0
|
|
20250213,180300,134792809,720,720,720,720,0
|
|
20250213,180200,134792809,720,720,720,720,0
|
|
20250213,180100,134792809,720,720,720,720,0
|
|
20250213,180000,134792809,720,720,720,720,409
|
|
20250213,175900,134792809,720,720,720,720,0
|
|
20250213,175800,134792809,720,720,720,720,0
|
|
20250213,175700,134792809,720,720,720,720,0
|
|
20250213,175600,134792809,720,720,720,720,0
|
|
20250213,175500,134792809,720,720,720,720,0
|
|
20250213,175400,134792809,720,720,720,720,0
|
|
20250213,175300,134792809,720,720,720,720,0
|
|
20250213,175200,134792809,720,720,720,720,0
|
|
20250213,175100,134792809,720,720,720,720,0
|
|
20250213,175000,134792809,720,720,720,720,0
|
|
20250213,174900,134792809,720,720,720,720,0
|
|
20250213,174800,134792809,720,720,720,720,0
|
|
20250213,174700,134792809,720,720,720,720,0
|
|
20250213,174600,134792809,720,720,720,720,0
|
|
20250213,174500,134792809,720,720,720,720,0
|
|
20250213,174400,134792809,720,720,720,720,0
|
|
20250213,174300,134792809,720,720,720,720,0
|
|
20250213,174200,134792809,720,720,720,720,0
|
|
20250213,174100,134792809,720,720,720,720,0
|
|
20250213,174000,134792809,720,720,720,720,0
|
|
20250213,173900,134792809,720,720,720,720,0
|
|
20250213,173800,134792809,720,720,720,720,0
|
|
20250213,173700,134792809,720,720,720,720,0
|
|
20250213,173600,134792809,720,720,720,720,0
|
|
20250213,173500,134792809,720,720,720,720,0
|
|
20250213,173400,134792809,720,720,720,720,0
|
|
20250213,173300,134792809,720,720,720,720,0
|
|
20250213,173200,134792809,720,720,720,720,0
|
|
20250213,173100,134792809,720,720,720,720,0
|
|
20250213,173000,134792809,720,720,720,720,409
|
|
20250213,172900,134792809,720,720,720,720,0
|
|
20250213,172800,134792809,720,720,720,720,0
|
|
20250213,172700,134792809,720,720,720,720,0
|
|
20250213,172600,134792809,720,720,720,720,0
|
|
20250213,172500,134792809,720,720,720,720,0
|
|
20250213,172400,134792809,720,720,720,720,0
|
|
20250213,172300,134792809,720,720,720,720,0
|
|
20250213,172200,134792809,720,720,720,720,0
|
|
20250213,172100,134792809,720,720,720,720,0
|
|
20250213,172000,134792809,720,720,720,720,0
|
|
20250213,171900,134792809,720,720,720,720,0
|
|
20250213,171800,134792809,720,720,720,720,0
|
|
20250213,171700,134792809,720,720,720,720,0
|
|
20250213,171600,134792809,720,720,720,720,0
|
|
20250213,171500,134792809,720,720,720,720,0
|
|
20250213,171400,134792809,720,720,720,720,0
|
|
20250213,171300,134792809,720,720,720,720,0
|
|
20250213,171200,134792809,720,720,720,720,0
|
|
20250213,171100,134792809,720,720,720,720,0
|
|
20250213,171000,134792809,720,720,720,720,0
|
|
20250213,170900,134792809,720,720,720,720,0
|
|
20250213,170800,134792809,720,720,720,720,0
|
|
20250213,170700,134792809,720,720,720,720,0
|
|
20250213,170600,134792809,720,720,720,720,0
|
|
20250213,170500,134792809,720,720,720,720,0
|
|
20250213,170400,134792809,720,720,720,720,0
|
|
20250213,170300,134792809,720,720,720,720,0
|
|
20250213,170200,134792809,720,720,720,720,0
|
|
20250213,170100,134792809,720,720,720,720,0
|
|
20250213,170000,134792809,720,720,720,720,409
|
|
20250213,165900,134792809,720,720,720,720,0
|
|
20250213,165800,134792809,720,720,720,720,0
|
|
20250213,165700,134792809,720,720,720,720,0
|
|
20250213,165600,134792809,720,720,720,720,0
|
|
20250213,165500,134792809,720,720,720,720,0
|
|
20250213,165400,134792809,720,720,720,720,0
|
|
20250213,165300,134792809,720,720,720,720,0
|
|
20250213,165200,134792809,720,720,720,720,0
|
|
20250213,165100,134792809,720,720,720,720,0
|
|
20250213,165000,134792809,720,720,720,720,0
|
|
20250213,164900,134792809,720,720,720,720,0
|
|
20250213,164800,134792809,720,720,720,720,0
|
|
20250213,164700,134792809,720,720,720,720,0
|
|
20250213,164600,134792809,720,720,720,720,0
|
|
20250213,164500,134792809,720,720,720,720,0
|
|
20250213,164400,134792809,720,720,720,720,0
|
|
20250213,164300,134792809,720,720,720,720,0
|
|
20250213,164200,134792809,720,720,720,720,0
|
|
20250213,164100,134792809,720,720,720,720,0
|
|
20250213,164000,134792809,720,720,720,720,0
|
|
20250213,163900,134792809,720,720,720,720,0
|
|
20250213,163800,134792809,720,720,720,720,0
|
|
20250213,163700,134792809,720,720,720,720,0
|
|
20250213,163600,134792809,720,720,720,720,0
|
|
20250213,163500,134792809,720,720,720,720,0
|
|
20250213,163400,134792809,720,720,720,720,0
|
|
20250213,163300,134792809,720,720,720,720,0
|
|
20250213,163200,134792809,720,720,720,720,0
|
|
20250213,163100,134792809,720,720,720,720,0
|
|
20250213,163000,134792809,720,720,720,720,409
|
|
20250213,162900,134792809,720,720,720,720,0
|
|
20250213,162800,134792809,720,720,720,720,0
|
|
20250213,162700,134792809,720,720,720,720,0
|
|
20250213,162600,134792809,720,720,720,720,0
|
|
20250213,162500,134792809,720,720,720,720,0
|
|
20250213,162400,134792809,720,720,720,720,0
|
|
20250213,162300,134792809,720,720,720,720,0
|
|
20250213,162200,134792809,720,720,720,720,0
|
|
20250213,162100,134792809,720,720,720,720,0
|
|
20250213,162000,134792809,720,720,720,720,0
|
|
20250213,161900,134792809,720,720,720,720,0
|
|
20250213,161800,134792809,720,720,720,720,0
|
|
20250213,161700,134792809,720,720,720,720,0
|
|
20250213,161600,134792809,720,720,720,720,0
|
|
20250213,161500,134792809,720,720,720,720,0
|
|
20250213,161400,134792809,720,720,720,720,0
|
|
20250213,161300,134792809,720,720,720,720,0
|
|
20250213,161200,134792809,720,720,720,720,0
|
|
20250213,161100,134792809,720,720,720,720,0
|
|
20250213,161000,134792809,720,720,720,720,0
|
|
20250213,160900,134792809,720,720,720,720,0
|
|
20250213,160800,134792809,720,720,720,720,0
|
|
20250213,160700,134792809,720,720,720,720,0
|
|
20250213,160600,134792809,720,720,720,720,0
|
|
20250213,160500,134792809,720,720,720,720,0
|
|
20250213,160400,134792809,720,720,720,720,0
|
|
20250213,160300,134792809,720,720,720,720,0
|
|
20250213,160200,134792809,720,720,720,720,0
|
|
20250213,160100,134792809,720,720,720,720,0
|
|
20250213,160000,134792809,720,720,720,720,409
|
|
20250213,155900,134792809,720,720,720,720,0
|
|
20250213,155800,134792809,720,720,720,720,0
|
|
20250213,155700,134792809,720,720,720,720,0
|
|
20250213,155600,134792809,720,720,720,720,0
|
|
20250213,155500,134792809,720,720,720,720,0
|
|
20250213,155400,134792809,720,720,720,720,0
|
|
20250213,155300,134792809,720,720,720,720,0
|
|
20250213,155200,134792809,720,720,720,720,0
|
|
20250213,155100,134792809,720,720,720,720,0
|
|
20250213,155000,134792809,720,720,720,720,0
|
|
20250213,154900,134792809,720,720,720,720,0
|
|
20250213,154800,134792809,720,720,720,720,0
|
|
20250213,154700,134792809,720,720,720,720,0
|
|
20250213,154600,134792809,720,720,720,720,0
|
|
20250213,154500,134792809,720,720,720,720,0
|
|
20250213,154400,134792809,720,720,720,720,0
|
|
20250213,154300,134792809,720,720,720,720,0
|
|
20250213,154200,134792809,720,720,720,720,0
|
|
20250213,154100,134792809,720,720,720,720,0
|
|
20250213,154000,134792809,720,720,720,720,0
|
|
20250213,153900,134792809,720,720,720,720,0
|
|
20250213,153800,134792809,720,720,720,720,0
|
|
20250213,153700,134792809,720,720,720,720,0
|
|
20250213,153600,134792809,720,720,720,720,0
|
|
20250213,153500,134792809,720,720,720,720,0
|
|
20250213,153400,134792809,720,720,720,720,0
|
|
20250213,153300,134792809,720,720,720,720,0
|
|
20250213,153200,134792809,720,720,720,720,0
|
|
20250213,153100,134792809,720,720,720,720,0
|
|
20250213,153000,134792809,720,720,720,720,818
|
|
20250213,152900,134498329,720,720,720,720,0
|
|
20250213,152800,134498329,720,720,720,720,0
|
|
20250213,152700,134498329,720,720,720,720,0
|
|
20250213,152600,134498329,720,720,720,720,0
|
|
20250213,152500,134498329,720,720,720,720,0
|
|
20250213,152400,134498329,720,720,720,720,0
|
|
20250213,152300,134498329,720,720,720,720,0
|
|
20250213,152200,134498329,720,720,720,720,0
|
|
20250213,152100,134498329,720,720,720,720,0
|
|
20250213,152000,134498329,720,720,720,720,0
|
|
20250213,151900,134498329,720,717,720,717,10470
|
|
20250213,151800,126968512,717,717,717,717,137
|
|
20250213,151700,126870283,717,717,717,717,201
|
|
20250213,151600,126726166,713,717,717,713,530
|
|
20250213,151500,126347515,717,717,717,717,9
|
|
20250213,151400,126341062,717,717,717,717,0
|
|
20250213,151300,126341062,717,717,717,717,358
|
|
20250213,151200,126084376,717,717,717,717,20
|
|
20250213,151100,126070036,717,717,717,717,2
|
|
20250213,151000,126068602,713,714,714,713,723
|
|
20250213,150900,125553101,716,716,716,716,0
|
|
20250213,150800,125553101,716,716,716,716,1129
|
|
20250213,150700,124744737,716,716,716,716,493
|
|
20250213,150600,124391749,717,717,717,717,0
|
|
20250213,150500,124391749,717,717,717,717,0
|
|
20250213,150400,124391749,717,717,717,717,221
|
|
20250213,150300,124233292,717,717,717,717,0
|
|
20250213,150200,124233292,717,717,717,717,0
|
|
20250213,150100,124233292,717,717,717,717,0
|
|
20250213,150000,124233292,717,717,717,717,120
|
|
20250213,145900,124147252,717,717,717,717,0
|
|
20250213,145800,124147252,717,717,717,717,205
|
|
20250213,145700,124000267,716,716,716,716,52
|
|
20250213,145600,123963035,716,716,716,716,2
|
|
20250213,145500,123961603,715,715,715,715,95
|
|
20250213,145400,123893678,715,715,715,715,0
|
|
20250213,145300,123893678,715,715,715,715,5
|
|
20250213,145200,123890103,716,716,716,716,222
|
|
20250213,145100,123731151,716,716,716,716,17
|
|
20250213,145000,123718979,717,717,717,717,0
|
|
20250213,144900,123718979,717,712,717,712,23
|
|
20250213,144800,123702553,717,717,717,717,217
|
|
20250213,144700,123546964,717,717,717,717,3
|
|
20250213,144600,123544813,717,717,717,717,0
|
|
20250213,144500,123544813,717,717,717,717,0
|
|
20250213,144400,123544813,717,716,717,716,1500
|
|
20250213,144300,122470267,717,717,717,717,0
|
|
20250213,144200,122470267,717,717,717,717,0
|
|
20250213,144100,122470267,717,717,717,717,1
|
|
20250213,144000,122469550,712,715,715,712,12309
|
|
20250213,143900,113700441,717,717,717,717,0
|
|
20250213,143800,113700441,717,717,717,717,0
|
|
20250213,143700,113700441,717,717,717,717,0
|
|
20250213,143600,113700441,717,717,717,717,173
|
|
20250213,143500,113576400,717,717,717,717,0
|
|
20250213,143400,113576400,717,717,717,717,0
|
|
20250213,143300,113576400,717,717,717,717,100
|
|
20250213,143200,113504700,714,717,717,714,150
|
|
20250213,143100,113397210,717,717,717,717,0
|
|
20250213,143000,113397210,717,717,717,717,0
|
|
20250213,142900,113397210,717,716,717,716,238
|
|
20250213,142800,113226577,714,717,717,714,573
|
|
20250213,142700,112816960,717,717,717,717,30
|
|
20250213,142600,112795450,717,717,717,717,0
|
|
20250213,142500,112795450,717,717,717,717,0
|
|
20250213,142400,112795450,717,717,717,717,217
|
|
20250213,142300,112639861,717,717,717,717,700
|
|
20250213,142200,112137961,717,717,717,717,2
|
|
20250213,142100,112136527,717,717,717,717,0
|
|
20250213,142000,112136527,717,717,717,717,0
|
|
20250213,141900,112136527,717,717,717,717,0
|
|
20250213,141800,112136527,717,717,717,717,0
|
|
20250213,141700,112136527,717,717,717,717,8
|
|
20250213,141600,112130791,717,717,717,717,100
|
|
20250213,141500,112059091,717,717,717,717,5
|
|
20250213,141400,112055506,717,717,717,717,379
|
|
20250213,141300,111783763,717,717,717,717,0
|
|
20250213,141200,111783763,717,717,717,717,0
|
|
20250213,141100,111783763,717,717,717,717,1
|
|
20250213,141000,111783046,717,717,717,717,0
|
|
20250213,140900,111783046,717,717,717,717,25
|
|
20250213,140800,111765121,715,715,715,715,4
|
|
20250213,140700,111762261,714,715,715,714,936
|
|
20250213,140600,111093022,717,717,717,717,0
|
|
20250213,140500,111093022,717,717,717,717,249
|
|
20250213,140400,110914489,715,715,715,715,0
|
|
20250213,140300,110914489,715,716,716,715,4220
|
|
20250213,140200,107897109,717,717,717,717,0
|
|
20250213,140100,107897109,717,717,717,717,5
|
|
20250213,140000,107893524,716,716,716,716,250
|
|
20250213,135900,107714524,717,717,717,717,1
|
|
20250213,135800,107713807,717,717,717,717,211
|
|
20250213,135700,107562520,717,716,717,716,1002
|
|
20250213,135600,106845086,717,717,717,717,0
|
|
20250213,135500,106845086,717,717,717,717,258
|
|
20250213,135400,106660100,717,717,717,717,0
|
|
20250213,135300,106660100,717,717,717,717,5
|
|
20250213,135200,106656515,716,716,717,716,36
|
|
20250213,135100,106630711,717,716,717,716,212
|
|
20250213,135000,106478907,716,716,716,716,261
|
|
20250213,134900,106292031,715,715,715,715,0
|
|
20250213,134800,106292031,715,715,715,715,4015
|
|
20250213,134700,103421306,716,716,716,716,577
|
|
20250213,134600,103008174,716,716,716,716,11
|
|
20250213,134500,103000298,715,715,715,715,0
|
|
20250213,134400,103000298,715,715,715,715,0
|
|
20250213,134300,103000298,715,715,715,715,8
|
|
20250213,134200,102994578,715,715,715,715,10
|
|
20250213,134100,102987428,713,715,715,713,20
|
|
20250213,134000,102973146,716,716,716,716,16
|
|
20250213,133900,102961690,716,716,716,716,4
|
|
20250213,133800,102958826,716,716,716,716,101
|
|
20250213,133700,102886510,716,716,716,716,1
|
|
20250213,133600,102885794,716,716,716,716,2
|
|
20250213,133500,102884362,716,716,716,716,0
|
|
20250213,133400,102884362,716,716,716,716,0
|
|
20250213,133300,102884362,716,716,716,716,5
|
|
20250213,133200,102880782,715,715,715,715,0
|
|
20250213,133100,102880782,715,716,716,715,136
|
|
20250213,133000,102783530,716,716,716,716,0
|
|
20250213,132900,102783530,716,716,716,716,10
|
|
20250213,132800,102776370,715,715,715,715,0
|
|
20250213,132700,102776370,715,715,715,715,1965
|
|
20250213,132600,101371395,715,715,715,715,20
|
|
20250213,132500,101357095,715,713,715,712,1966
|
|
20250213,132400,99956969,715,715,715,715,1181
|
|
20250213,132300,99112554,711,711,711,711,0
|
|
20250213,132200,99112554,711,711,711,711,0
|
|
20250213,132100,99112554,711,714,714,711,2410
|
|
20250213,132000,97394218,715,715,715,715,0
|
|
20250213,131900,97394218,715,715,715,715,0
|
|
20250213,131800,97394218,715,715,715,715,0
|
|
20250213,131700,97394218,715,715,715,715,900
|
|
20250213,131600,96750718,715,715,715,715,100
|
|
20250213,131500,96679218,715,715,715,715,13
|
|
20250213,131400,96669923,714,714,714,714,205
|
|
20250213,131300,96523553,714,714,714,714,1250
|
|
20250213,131200,95631053,714,713,714,713,64
|
|
20250213,131100,95585420,714,714,714,714,16
|
|
20250213,131000,95573996,714,714,714,714,0
|
|
20250213,130900,95573996,714,714,714,714,28
|
|
20250213,130800,95554004,715,715,715,715,139
|
|
20250213,130700,95454619,715,715,715,715,0
|
|
20250213,130600,95454619,715,715,715,715,0
|
|
20250213,130500,95454619,715,715,715,715,0
|
|
20250213,130400,95454619,715,715,715,715,2
|
|
20250213,130300,95453189,711,711,711,711,0
|
|
20250213,130200,95453189,711,711,711,711,0
|
|
20250213,130100,95453189,711,711,711,711,0
|
|
20250213,130000,95453189,711,711,711,711,0
|
|
20250213,125900,95453189,711,713,713,711,15000
|
|
20250213,125800,84784886,716,716,716,716,800
|
|
20250213,125700,84212086,716,716,716,716,11
|
|
20250213,125600,84204210,711,716,716,711,5214
|
|
20250213,125500,80490202,716,716,716,716,0
|
|
20250213,125400,80490202,716,716,716,716,0
|
|
20250213,125300,80490202,716,716,716,716,450
|
|
20250213,125200,80168002,715,715,715,715,7
|
|
20250213,125100,80162997,715,715,715,715,0
|
|
20250213,125000,80162997,715,715,715,715,11
|
|
20250213,124900,80155132,714,714,714,714,0
|
|
20250213,124800,80155132,714,714,714,714,0
|
|
20250213,124700,80155132,714,715,715,714,1275
|
|
20250213,124600,79244759,716,716,716,716,0
|
|
20250213,124500,79244759,716,716,716,716,0
|
|
20250213,124400,79244759,716,716,716,716,25
|
|
20250213,124300,79226859,716,716,716,716,884
|
|
20250213,124200,78593915,716,716,716,716,16
|
|
20250213,124100,78582459,716,715,716,715,118
|
|
20250213,124000,78498071,715,715,715,715,0
|
|
20250213,123900,78498071,715,716,716,715,8
|
|
20250213,123800,78492350,716,716,716,716,0
|
|
20250213,123700,78492350,716,716,716,716,0
|
|
20250213,123600,78492350,716,716,716,716,12
|
|
20250213,123500,78483758,717,717,717,717,0
|
|
20250213,123400,78483758,717,717,717,717,0
|
|
20250213,123300,78483758,717,717,717,717,200
|
|
20250213,123200,78340358,717,716,717,716,54
|
|
20250213,123100,78301644,716,716,716,716,12
|
|
20250213,123000,78293052,716,716,716,716,0
|
|
20250213,122900,78293052,716,716,716,716,0
|
|
20250213,122800,78293052,716,716,716,716,1
|
|
20250213,122700,78292336,716,716,716,716,1
|
|
20250213,122600,78291620,714,716,717,714,102
|
|
20250213,122500,78218787,715,714,715,714,51
|
|
20250213,122400,78182372,714,714,714,714,140
|
|
20250213,122300,78082412,714,715,715,714,592
|
|
20250213,122200,77659700,718,718,718,718,0
|
|
20250213,122100,77659700,718,718,718,718,1
|
|
20250213,122000,77658982,714,714,714,714,0
|
|
20250213,121900,77658982,714,714,714,714,0
|
|
20250213,121800,77658982,714,714,714,714,3
|
|
20250213,121700,77656840,714,714,714,714,0
|
|
20250213,121600,77656840,714,714,714,714,0
|
|
20250213,121500,77656840,714,714,714,714,0
|
|
20250213,121400,77656840,714,714,714,714,0
|
|
20250213,121300,77656840,714,714,714,714,0
|
|
20250213,121200,77656840,714,714,714,714,0
|
|
20250213,121100,77656840,714,714,714,714,11
|
|
20250213,121000,77648986,712,712,712,712,0
|
|
20250213,120900,77648986,712,712,712,712,0
|
|
20250213,120800,77648986,712,719,719,712,6161
|
|
20250213,120700,73246435,717,717,717,717,634
|
|
20250213,120600,72791857,717,717,717,717,0
|
|
20250213,120500,72791857,717,717,717,717,82
|
|
20250213,120400,72733063,717,717,717,716,27
|
|
20250213,120300,72713715,717,717,717,717,0
|
|
20250213,120200,72713715,717,717,717,717,0
|
|
20250213,120100,72713715,717,717,717,717,0
|
|
20250213,120000,72713715,717,717,717,717,2
|
|
20250213,115900,72712281,716,716,716,716,0
|
|
20250213,115800,72712281,716,716,716,716,58
|
|
20250213,115700,72670753,716,716,716,716,99
|
|
20250213,115600,72599869,716,716,716,716,0
|
|
20250213,115500,72599869,716,716,716,716,0
|
|
20250213,115400,72599869,716,716,716,716,1
|
|
20250213,115300,72599153,714,714,714,714,201
|
|
20250213,115200,72455639,714,713,714,713,621
|
|
20250213,115100,72012345,714,714,714,714,1
|
|
20250213,115000,72011631,713,713,713,713,0
|
|
20250213,114900,72011631,713,713,713,713,10
|
|
20250213,114800,72004501,714,714,714,714,0
|
|
20250213,114700,72004501,714,714,714,714,3000
|
|
20250213,114600,69862501,714,714,714,714,0
|
|
20250213,114500,69862501,714,714,714,714,0
|
|
20250213,114400,69862501,714,714,714,714,0
|
|
20250213,114300,69862501,714,714,714,714,0
|
|
20250213,114200,69862501,714,714,714,714,12
|
|
20250213,114100,69853933,714,714,714,714,7
|
|
20250213,114000,69848935,712,712,712,712,4
|
|
20250213,113900,69846087,714,714,714,714,0
|
|
20250213,113800,69846087,714,714,714,714,35
|
|
20250213,113700,69821097,714,714,714,714,7
|
|
20250213,113600,69816099,714,714,714,714,5
|
|
20250213,113500,69812529,714,714,714,714,93
|
|
20250213,113400,69746127,711,713,713,711,5275
|
|
20250213,113300,65995489,714,714,714,714,305
|
|
20250213,113200,65777719,714,714,714,713,114
|
|
20250213,113100,65696325,713,713,713,713,9
|
|
20250213,113000,65689908,713,713,713,713,1
|
|
20250213,112900,65689195,711,714,714,711,5007
|
|
20250213,112800,62128260,714,714,714,714,9
|
|
20250213,112700,62121834,714,714,714,714,0
|
|
20250213,112600,62121834,714,714,714,714,143
|
|
20250213,112500,62019732,714,714,714,714,0
|
|
20250213,112400,62019732,714,714,714,714,2
|
|
20250213,112300,62018304,714,714,714,714,0
|
|
20250213,112200,62018304,714,713,714,712,664
|
|
20250213,112100,61545196,714,714,714,714,418
|
|
20250213,112000,61246744,714,714,714,714,0
|
|
20250213,111900,61246744,714,714,714,714,0
|
|
20250213,111800,61246744,714,714,714,714,0
|
|
20250213,111700,61246744,714,714,714,714,1000
|
|
20250213,111600,60532744,714,714,714,714,0
|
|
20250213,111500,60532744,714,714,714,714,0
|
|
20250213,111400,60532744,714,714,714,714,0
|
|
20250213,111300,60532744,714,714,714,714,1397
|
|
20250213,111200,59535286,711,711,711,711,0
|
|
20250213,111100,59535286,711,711,711,711,0
|
|
20250213,111000,59535286,711,713,713,711,20000
|
|
20250213,110900,45309924,714,714,714,714,12
|
|
20250213,110800,45301356,714,714,714,714,0
|
|
20250213,110700,45301356,714,714,714,714,200
|
|
20250213,110600,45158556,714,713,714,713,86
|
|
20250213,110500,45097226,713,713,713,713,1062
|
|
20250213,110400,44340020,714,714,714,714,0
|
|
20250213,110300,44340020,714,714,714,714,0
|
|
20250213,110200,44340020,714,714,714,714,246
|
|
20250213,110100,44164376,714,714,714,714,0
|
|
20250213,110000,44164376,714,714,714,714,4
|
|
20250213,105900,44161520,714,714,714,714,0
|
|
20250213,105800,44161520,714,714,714,714,233
|
|
20250213,105700,43995158,712,712,712,712,202
|
|
20250213,105600,43851334,714,714,714,714,66
|
|
20250213,105500,43804210,714,714,714,714,0
|
|
20250213,105400,43804210,714,714,714,714,100
|
|
20250213,105300,43732810,712,712,712,712,0
|
|
20250213,105200,43732810,712,712,712,712,0
|
|
20250213,105100,43732810,712,712,712,712,100
|
|
20250213,105000,43661610,712,712,712,712,2000
|
|
20250213,104900,42237610,713,713,713,713,107
|
|
20250213,104800,42161319,713,713,713,713,0
|
|
20250213,104700,42161319,713,713,713,713,0
|
|
20250213,104600,42161319,713,713,713,713,2893
|
|
20250213,104500,40098610,712,712,712,712,0
|
|
20250213,104400,40098610,712,712,712,712,0
|
|
20250213,104300,40098610,712,712,712,712,34
|
|
20250213,104200,40074402,714,714,714,714,0
|
|
20250213,104100,40074402,714,714,714,714,181
|
|
20250213,104000,39945168,712,712,712,712,0
|
|
20250213,103900,39945168,712,712,712,712,404
|
|
20250213,103800,39657520,714,714,714,714,0
|
|
20250213,103700,39657520,714,714,714,714,0
|
|
20250213,103600,39657520,714,714,714,711,726
|
|
20250213,103500,39141256,711,714,714,711,147
|
|
20250213,103400,39036658,711,711,711,711,0
|
|
20250213,103300,39036658,711,711,711,711,368
|
|
20250213,103200,38775010,711,711,711,711,0
|
|
20250213,103100,38775010,711,712,712,711,1703
|
|
20250213,103000,37563595,712,712,712,712,0
|
|
20250213,102900,37563595,712,712,712,712,0
|
|
20250213,102800,37563595,712,712,712,712,300
|
|
20250213,102700,37349995,713,714,714,713,303
|
|
20250213,102600,37133950,714,714,714,714,611
|
|
20250213,102500,36697696,714,714,714,714,299
|
|
20250213,102400,36484210,714,715,715,714,768
|
|
20250213,102300,35935853,715,715,715,715,0
|
|
20250213,102200,35935853,715,715,715,715,148
|
|
20250213,102100,35830033,715,715,715,714,2799
|
|
20250213,102000,33831368,715,715,715,715,700
|
|
20250213,101900,33330868,716,716,716,716,276
|
|
20250213,101800,33133252,716,716,716,716,146
|
|
20250213,101700,33028716,717,716,717,716,54
|
|
20250213,101600,32990023,716,716,716,716,0
|
|
20250213,101500,32990023,716,716,716,716,266
|
|
20250213,101400,32799567,716,716,716,716,0
|
|
20250213,101300,32799567,716,716,716,716,0
|
|
20250213,101200,32799567,716,716,716,716,50
|
|
20250213,101100,32763767,718,718,718,718,100
|
|
20250213,101000,32691967,718,718,718,718,0
|
|
20250213,100900,32691967,718,718,718,718,1814
|
|
20250213,100800,31389515,718,718,718,718,411
|
|
20250213,100700,31094417,718,718,718,718,93
|
|
20250213,100600,31027643,718,718,718,718,10
|
|
20250213,100500,31020463,718,717,718,717,5242
|
|
20250213,100400,27258294,717,717,717,717,21
|
|
20250213,100300,27243237,717,717,717,717,1
|
|
20250213,100200,27242520,716,718,718,716,356
|
|
20250213,100100,26987393,718,718,718,718,0
|
|
20250213,100000,26987393,718,718,718,718,29
|
|
20250213,095900,26966571,718,718,718,718,100
|
|
20250213,095800,26894771,718,718,718,718,0
|
|
20250213,095700,26894771,718,718,718,718,41
|
|
20250213,095600,26865333,718,718,718,718,0
|
|
20250213,095500,26865333,718,718,718,718,230
|
|
20250213,095400,26700193,720,719,720,719,11
|
|
20250213,095300,26692283,719,719,719,719,90
|
|
20250213,095200,26627573,720,716,720,715,5002
|
|
20250213,095100,23051103,720,720,720,720,14
|
|
20250213,095000,23041023,716,716,716,716,1050
|
|
20250213,094900,22289223,720,720,720,720,0
|
|
20250213,094800,22289223,720,720,720,720,0
|
|
20250213,094700,22289223,720,715,720,715,92
|
|
20250213,094600,22223428,720,720,720,720,3
|
|
20250213,094500,22221268,720,720,720,720,1
|
|
20250213,094400,22220548,720,719,720,719,11
|
|
20250213,094300,22212633,719,716,719,714,3673
|
|
20250213,094200,19584379,720,720,720,720,5
|
|
20250213,094100,19580779,720,720,720,720,26
|
|
20250213,094000,19562059,720,720,720,720,0
|
|
20250213,093900,19562059,720,720,720,720,0
|
|
20250213,093800,19562059,720,720,720,720,250
|
|
20250213,093700,19382059,720,720,720,720,517
|
|
20250213,093600,19009819,720,720,720,720,0
|
|
20250213,093500,19009819,720,719,720,719,119
|
|
20250213,093400,18924257,719,715,719,715,511
|
|
20250213,093300,18558864,715,715,715,715,1000
|
|
20250213,093200,17843864,715,716,716,715,301
|
|
20250213,093100,17628570,715,716,716,715,2827
|
|
20250213,093000,15606864,718,718,718,718,688
|
|
20250213,092900,15112880,719,719,719,719,0
|
|
20250213,092800,15112880,719,719,719,719,1
|
|
20250213,092700,15112161,715,715,715,715,0
|
|
20250213,092600,15112161,715,715,715,715,884
|
|
20250213,092500,14480101,715,717,717,715,506
|
|
20250213,092400,14118286,715,715,715,715,0
|
|
20250213,092300,14118286,715,718,718,715,622
|
|
20250213,092200,13672056,715,718,718,715,3295
|
|
20250213,092100,11310852,717,718,721,717,1808
|
|
20250213,092000,10013895,722,722,722,722,0
|
|
20250213,091900,10013895,722,722,722,722,0
|
|
20250213,091800,10013895,722,718,722,718,196
|
|
20250213,091700,9872967,726,719,726,717,909
|
|
20250213,091600,9217923,726,726,726,726,21
|
|
20250213,091500,9202677,727,720,727,717,3216
|
|
20250213,091400,6891793,720,720,720,720,72
|
|
20250213,091300,6839953,720,720,720,720,965
|
|
20250213,091200,6145153,720,724,724,720,3522
|
|
20250213,091100,3609003,721,721,721,721,21
|
|
20250213,091000,3593862,724,724,724,724,1
|
|
20250213,090900,3593138,722,722,722,722,52
|
|
20250213,090800,3555594,722,722,722,722,103
|
|
20250213,090700,3481228,724,724,724,724,211
|
|
20250213,090600,3328464,729,729,729,729,3
|
|
20250213,090500,3326277,729,729,729,729,489
|
|
20250213,090400,2969796,729,729,729,729,0
|
|
20250213,090300,2969796,729,729,729,729,11
|
|
20250213,090200,2961777,729,729,729,729,110
|
|
20250213,090100,2881587,729,728,729,728,2387
|
|
20250213,090000,1142788,721,720,721,720,1587
|