603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,190000,117974119,695,695,695,695,3372
|
|
20250220,185900,117974119,695,695,695,695,0
|
|
20250220,185800,117974119,695,695,695,695,0
|
|
20250220,185700,117974119,695,695,695,695,0
|
|
20250220,185600,117974119,695,695,695,695,0
|
|
20250220,185500,117974119,695,695,695,695,0
|
|
20250220,185400,117974119,695,695,695,695,0
|
|
20250220,185300,117974119,695,695,695,695,0
|
|
20250220,185200,117974119,695,695,695,695,0
|
|
20250220,185100,117974119,695,695,695,695,0
|
|
20250220,185000,117974119,695,695,695,695,0
|
|
20250220,184900,117974119,695,695,695,695,0
|
|
20250220,184800,117974119,695,695,695,695,0
|
|
20250220,184700,117974119,695,695,695,695,0
|
|
20250220,184600,117974119,695,695,695,695,0
|
|
20250220,184500,117974119,695,695,695,695,0
|
|
20250220,184400,117974119,695,695,695,695,0
|
|
20250220,184300,117974119,695,695,695,695,0
|
|
20250220,184200,117974119,695,695,695,695,0
|
|
20250220,184100,117974119,695,695,695,695,0
|
|
20250220,184000,117974119,695,695,695,695,0
|
|
20250220,183900,117974119,695,695,695,695,0
|
|
20250220,183800,117974119,695,695,695,695,0
|
|
20250220,183700,117974119,695,695,695,695,0
|
|
20250220,183600,117974119,695,695,695,695,0
|
|
20250220,183500,117974119,695,695,695,695,0
|
|
20250220,183400,117974119,695,695,695,695,0
|
|
20250220,183300,117974119,695,695,695,695,0
|
|
20250220,183200,117974119,695,695,695,695,0
|
|
20250220,183100,117974119,695,695,695,695,0
|
|
20250220,183000,117974119,695,695,695,695,3372
|
|
20250220,182900,117974119,695,695,695,695,0
|
|
20250220,182800,117974119,695,695,695,695,0
|
|
20250220,182700,117974119,695,695,695,695,0
|
|
20250220,182600,117974119,695,695,695,695,0
|
|
20250220,182500,117974119,695,695,695,695,0
|
|
20250220,182400,117974119,695,695,695,695,0
|
|
20250220,182300,117974119,695,695,695,695,0
|
|
20250220,182200,117974119,695,695,695,695,0
|
|
20250220,182100,117974119,695,695,695,695,0
|
|
20250220,182000,117974119,695,695,695,695,0
|
|
20250220,181900,117974119,695,695,695,695,0
|
|
20250220,181800,117974119,695,695,695,695,0
|
|
20250220,181700,117974119,695,695,695,695,0
|
|
20250220,181600,117974119,695,695,695,695,0
|
|
20250220,181500,117974119,695,695,695,695,0
|
|
20250220,181400,117974119,695,695,695,695,0
|
|
20250220,181300,117974119,695,695,695,695,0
|
|
20250220,181200,117974119,695,695,695,695,0
|
|
20250220,181100,117974119,695,695,695,695,0
|
|
20250220,181000,117974119,695,695,695,695,0
|
|
20250220,180900,117974119,695,695,695,695,0
|
|
20250220,180800,117974119,695,695,695,695,0
|
|
20250220,180700,117974119,695,695,695,695,0
|
|
20250220,180600,117974119,695,695,695,695,0
|
|
20250220,180500,117974119,695,695,695,695,0
|
|
20250220,180400,117974119,695,695,695,695,0
|
|
20250220,180300,117974119,695,695,695,695,0
|
|
20250220,180200,117974119,695,695,695,695,0
|
|
20250220,180100,117974119,695,695,695,695,0
|
|
20250220,180000,117974119,695,695,695,695,3372
|
|
20250220,175900,117974119,695,695,695,695,0
|
|
20250220,175800,117974119,695,695,695,695,0
|
|
20250220,175700,117974119,695,695,695,695,0
|
|
20250220,175600,117974119,695,695,695,695,0
|
|
20250220,175500,117974119,695,695,695,695,0
|
|
20250220,175400,117974119,695,695,695,695,0
|
|
20250220,175300,117974119,695,695,695,695,0
|
|
20250220,175200,117974119,695,695,695,695,0
|
|
20250220,175100,117974119,695,695,695,695,0
|
|
20250220,175000,117974119,695,695,695,695,0
|
|
20250220,174900,117974119,695,695,695,695,0
|
|
20250220,174800,117974119,695,695,695,695,0
|
|
20250220,174700,117974119,695,695,695,695,0
|
|
20250220,174600,117974119,695,695,695,695,0
|
|
20250220,174500,117974119,695,695,695,695,0
|
|
20250220,174400,117974119,695,695,695,695,0
|
|
20250220,174300,117974119,695,695,695,695,0
|
|
20250220,174200,117974119,695,695,695,695,0
|
|
20250220,174100,117974119,695,695,695,695,0
|
|
20250220,174000,117974119,695,695,695,695,0
|
|
20250220,173900,117974119,695,695,695,695,0
|
|
20250220,173800,117974119,695,695,695,695,0
|
|
20250220,173700,117974119,695,695,695,695,0
|
|
20250220,173600,117974119,695,695,695,695,0
|
|
20250220,173500,117974119,695,695,695,695,0
|
|
20250220,173400,117974119,695,695,695,695,0
|
|
20250220,173300,117974119,695,695,695,695,0
|
|
20250220,173200,117974119,695,695,695,695,0
|
|
20250220,173100,117974119,695,695,695,695,0
|
|
20250220,173000,117974119,695,695,695,695,3372
|
|
20250220,172900,117974119,695,695,695,695,0
|
|
20250220,172800,117974119,695,695,695,695,0
|
|
20250220,172700,117974119,695,695,695,695,0
|
|
20250220,172600,117974119,695,695,695,695,0
|
|
20250220,172500,117974119,695,695,695,695,0
|
|
20250220,172400,117974119,695,695,695,695,0
|
|
20250220,172300,117974119,695,695,695,695,0
|
|
20250220,172200,117974119,695,695,695,695,0
|
|
20250220,172100,117974119,695,695,695,695,0
|
|
20250220,172000,117974119,695,695,695,695,0
|
|
20250220,171900,117974119,695,695,695,695,0
|
|
20250220,171800,117974119,695,695,695,695,0
|
|
20250220,171700,117974119,695,695,695,695,0
|
|
20250220,171600,117974119,695,695,695,695,0
|
|
20250220,171500,117974119,695,695,695,695,0
|
|
20250220,171400,117974119,695,695,695,695,0
|
|
20250220,171300,117974119,695,695,695,695,0
|
|
20250220,171200,117974119,695,695,695,695,0
|
|
20250220,171100,117974119,695,695,695,695,0
|
|
20250220,171000,117974119,695,695,695,695,0
|
|
20250220,170900,117974119,695,695,695,695,0
|
|
20250220,170800,117974119,695,695,695,695,0
|
|
20250220,170700,117974119,695,695,695,695,0
|
|
20250220,170600,117974119,695,695,695,695,0
|
|
20250220,170500,117974119,695,695,695,695,0
|
|
20250220,170400,117974119,695,695,695,695,0
|
|
20250220,170300,117974119,695,695,695,695,0
|
|
20250220,170200,117974119,695,695,695,695,0
|
|
20250220,170100,117974119,695,695,695,695,0
|
|
20250220,170000,117974119,695,695,695,695,3372
|
|
20250220,165900,117974119,695,695,695,695,0
|
|
20250220,165800,117974119,695,695,695,695,0
|
|
20250220,165700,117974119,695,695,695,695,0
|
|
20250220,165600,117974119,695,695,695,695,0
|
|
20250220,165500,117974119,695,695,695,695,0
|
|
20250220,165400,117974119,695,695,695,695,0
|
|
20250220,165300,117974119,695,695,695,695,0
|
|
20250220,165200,117974119,695,695,695,695,0
|
|
20250220,165100,117974119,695,695,695,695,0
|
|
20250220,165000,117974119,695,695,695,695,0
|
|
20250220,164900,117974119,695,695,695,695,0
|
|
20250220,164800,117974119,695,695,695,695,0
|
|
20250220,164700,117974119,695,695,695,695,0
|
|
20250220,164600,117974119,695,695,695,695,0
|
|
20250220,164500,117974119,695,695,695,695,0
|
|
20250220,164400,117974119,695,695,695,695,0
|
|
20250220,164300,117974119,695,695,695,695,0
|
|
20250220,164200,117974119,695,695,695,695,0
|
|
20250220,164100,117974119,695,695,695,695,0
|
|
20250220,164000,117974119,695,695,695,695,0
|
|
20250220,163900,117974119,695,695,695,695,0
|
|
20250220,163800,117974119,695,695,695,695,0
|
|
20250220,163700,117974119,695,695,695,695,0
|
|
20250220,163600,117974119,695,695,695,695,0
|
|
20250220,163500,117974119,695,695,695,695,0
|
|
20250220,163400,117974119,695,695,695,695,0
|
|
20250220,163300,117974119,695,695,695,695,0
|
|
20250220,163200,117974119,695,695,695,695,0
|
|
20250220,163100,117974119,695,695,695,695,0
|
|
20250220,163000,117974119,695,695,695,695,3372
|
|
20250220,162900,117974119,695,695,695,695,0
|
|
20250220,162800,117974119,695,695,695,695,0
|
|
20250220,162700,117974119,695,695,695,695,0
|
|
20250220,162600,117974119,695,695,695,695,0
|
|
20250220,162500,117974119,695,695,695,695,0
|
|
20250220,162400,117974119,695,695,695,695,0
|
|
20250220,162300,117974119,695,695,695,695,0
|
|
20250220,162200,117974119,695,695,695,695,0
|
|
20250220,162100,117974119,695,695,695,695,0
|
|
20250220,162000,117974119,695,695,695,695,0
|
|
20250220,161900,117974119,695,695,695,695,0
|
|
20250220,161800,117974119,695,695,695,695,0
|
|
20250220,161700,117974119,695,695,695,695,0
|
|
20250220,161600,117974119,695,695,695,695,0
|
|
20250220,161500,117974119,695,695,695,695,0
|
|
20250220,161400,117974119,695,695,695,695,0
|
|
20250220,161300,117974119,695,695,695,695,0
|
|
20250220,161200,117974119,695,695,695,695,0
|
|
20250220,161100,117974119,695,695,695,695,0
|
|
20250220,161000,117974119,695,695,695,695,0
|
|
20250220,160900,117974119,695,695,695,695,0
|
|
20250220,160800,117974119,695,695,695,695,0
|
|
20250220,160700,117974119,695,695,695,695,0
|
|
20250220,160600,117974119,695,695,695,695,0
|
|
20250220,160500,117974119,695,695,695,695,0
|
|
20250220,160400,117974119,695,695,695,695,0
|
|
20250220,160300,117974119,695,695,695,695,0
|
|
20250220,160200,117974119,695,695,695,695,0
|
|
20250220,160100,117974119,695,695,695,695,0
|
|
20250220,160000,117974119,695,695,695,695,3372
|
|
20250220,155900,117974119,695,695,695,695,0
|
|
20250220,155800,117974119,695,695,695,695,0
|
|
20250220,155700,117974119,695,695,695,695,0
|
|
20250220,155600,117974119,695,695,695,695,0
|
|
20250220,155500,117974119,695,695,695,695,0
|
|
20250220,155400,117974119,695,695,695,695,0
|
|
20250220,155300,117974119,695,695,695,695,0
|
|
20250220,155200,117974119,695,695,695,695,0
|
|
20250220,155100,117974119,695,695,695,695,0
|
|
20250220,155000,117974119,695,695,695,695,0
|
|
20250220,154900,117974119,695,695,695,695,0
|
|
20250220,154800,117974119,695,695,695,695,0
|
|
20250220,154700,117974119,695,695,695,695,0
|
|
20250220,154600,117974119,695,695,695,695,0
|
|
20250220,154500,117974119,695,695,695,695,0
|
|
20250220,154400,117974119,695,695,695,695,0
|
|
20250220,154300,117974119,695,695,695,695,0
|
|
20250220,154200,117974119,695,695,695,695,0
|
|
20250220,154100,117974119,695,695,695,695,0
|
|
20250220,154000,117974119,695,695,695,695,0
|
|
20250220,153900,117974119,695,695,695,695,0
|
|
20250220,153800,117974119,695,695,695,695,0
|
|
20250220,153700,117974119,695,695,695,695,0
|
|
20250220,153600,117974119,695,695,695,695,0
|
|
20250220,153500,117974119,695,695,695,695,0
|
|
20250220,153400,117974119,695,695,695,695,0
|
|
20250220,153300,117974119,695,695,695,695,0
|
|
20250220,153200,117974119,695,695,695,695,0
|
|
20250220,153100,117974119,695,695,695,695,0
|
|
20250220,153000,117974119,695,695,695,695,6744
|
|
20250220,152900,115630579,694,694,694,694,0
|
|
20250220,152800,115630579,694,694,694,694,0
|
|
20250220,152700,115630579,694,694,694,694,0
|
|
20250220,152600,115630579,694,694,694,694,0
|
|
20250220,152500,115630579,694,694,694,694,0
|
|
20250220,152400,115630579,694,694,694,694,0
|
|
20250220,152300,115630579,694,694,694,694,0
|
|
20250220,152200,115630579,694,694,694,694,0
|
|
20250220,152100,115630579,694,694,694,694,0
|
|
20250220,152000,115630579,694,694,694,694,0
|
|
20250220,151900,115630579,694,694,694,694,507
|
|
20250220,151800,115278721,696,696,696,696,0
|
|
20250220,151700,115278721,696,696,696,696,1
|
|
20250220,151600,115278025,696,695,696,690,6030
|
|
20250220,151500,111112361,697,697,697,692,100
|
|
20250220,151400,111042711,697,694,697,694,11
|
|
20250220,151300,111035074,694,691,694,691,3214
|
|
20250220,151200,108808838,692,694,694,692,68
|
|
20250220,151100,108761762,693,695,695,693,820
|
|
20250220,151000,108192634,695,695,695,695,5
|
|
20250220,150900,108189159,697,697,697,697,2
|
|
20250220,150800,108187765,695,695,695,695,108
|
|
20250220,150700,108112705,697,697,697,697,1
|
|
20250220,150600,108112008,696,696,696,696,0
|
|
20250220,150500,108112008,696,696,696,696,64
|
|
20250220,150400,108067464,696,696,696,696,1
|
|
20250220,150300,108066768,697,696,697,695,504
|
|
20250220,150200,107716481,696,697,697,696,37
|
|
20250220,150100,107690708,697,697,697,697,0
|
|
20250220,150000,107690708,697,697,697,697,10
|
|
20250220,145900,107683738,697,697,697,697,1
|
|
20250220,145800,107683041,698,698,698,698,0
|
|
20250220,145700,107683041,698,696,698,696,2
|
|
20250220,145600,107681647,700,699,700,699,2
|
|
20250220,145500,107680248,699,699,699,699,840
|
|
20250220,145400,107093088,699,696,699,696,502
|
|
20250220,145300,106742249,696,696,696,696,0
|
|
20250220,145200,106742249,696,696,696,696,0
|
|
20250220,145100,106742249,696,697,697,696,720
|
|
20250220,145000,106241128,699,699,699,699,1
|
|
20250220,144900,106240429,699,699,699,699,0
|
|
20250220,144800,106240429,699,699,699,699,17
|
|
20250220,144700,106228546,699,699,699,699,0
|
|
20250220,144600,106228546,699,698,699,698,14
|
|
20250220,144500,106218765,700,700,700,700,0
|
|
20250220,144400,106218765,700,694,701,694,1178
|
|
20250220,144300,105396786,694,694,694,694,1
|
|
20250220,144200,105396092,695,693,695,693,31
|
|
20250220,144100,105374602,694,696,696,694,13
|
|
20250220,144000,105365576,693,693,693,693,3
|
|
20250220,143900,105363497,689,690,695,689,4938
|
|
20250220,143800,101957120,690,694,694,689,1470
|
|
20250220,143700,100941051,694,693,694,693,6
|
|
20250220,143600,100936891,692,692,692,692,1
|
|
20250220,143500,100936199,696,696,696,696,0
|
|
20250220,143400,100936199,696,692,696,692,1501
|
|
20250220,143300,99897503,701,699,701,699,91
|
|
20250220,143200,99833861,699,691,699,689,3470
|
|
20250220,143100,97439508,698,692,698,692,1780
|
|
20250220,143000,96204549,692,696,696,688,10338
|
|
20250220,142900,89075408,696,694,696,692,1601
|
|
20250220,142800,87967343,696,696,696,696,3
|
|
20250220,142700,87965255,697,697,697,697,0
|
|
20250220,142600,87965255,697,697,697,697,50
|
|
20250220,142500,87930405,697,697,697,697,504
|
|
20250220,142400,87579117,697,697,697,697,14
|
|
20250220,142300,87569359,693,697,698,693,5371
|
|
20250220,142200,83841955,697,697,697,697,1
|
|
20250220,142100,83841258,693,700,700,693,28291
|
|
20250220,142000,64203572,704,704,704,704,1
|
|
20250220,141900,64202868,700,700,700,700,1
|
|
20250220,141800,64202168,706,706,710,698,20212
|
|
20250220,141700,50039099,710,709,710,709,10
|
|
20250220,141600,50032008,706,706,708,706,4
|
|
20250220,141500,50029182,708,708,708,708,2
|
|
20250220,141400,50027766,709,709,709,709,0
|
|
20250220,141300,50027766,709,709,709,709,1
|
|
20250220,141200,50027057,705,707,707,705,710
|
|
20250220,141100,49525867,710,710,710,710,0
|
|
20250220,141000,49525867,710,710,710,710,1
|
|
20250220,140900,49525157,708,708,708,708,100
|
|
20250220,140800,49454357,710,710,710,710,0
|
|
20250220,140700,49454357,710,710,710,710,0
|
|
20250220,140600,49454357,710,710,710,710,1
|
|
20250220,140500,49453647,710,710,710,710,0
|
|
20250220,140400,49453647,710,710,710,710,0
|
|
20250220,140300,49453647,710,710,710,710,0
|
|
20250220,140200,49453647,710,710,710,710,0
|
|
20250220,140100,49453647,710,710,710,710,1
|
|
20250220,140000,49452937,705,710,710,705,254
|
|
20250220,135900,49273547,710,710,710,710,0
|
|
20250220,135800,49273547,710,710,710,705,1002
|
|
20250220,135700,48567117,705,707,707,705,1515
|
|
20250220,135600,47497931,710,710,710,710,1
|
|
20250220,135500,47497221,707,707,707,707,61
|
|
20250220,135400,47454094,710,708,710,708,223
|
|
20250220,135300,47296208,710,710,710,710,0
|
|
20250220,135200,47296208,710,710,710,710,0
|
|
20250220,135100,47296208,710,710,710,710,0
|
|
20250220,135000,47296208,710,709,710,709,3
|
|
20250220,134900,47294080,709,709,710,709,8
|
|
20250220,134800,47288405,710,710,710,710,0
|
|
20250220,134700,47288405,710,710,710,710,0
|
|
20250220,134600,47288405,710,710,710,710,0
|
|
20250220,134500,47288405,710,710,710,710,0
|
|
20250220,134400,47288405,710,710,710,710,500
|
|
20250220,134300,46933405,710,710,710,710,0
|
|
20250220,134200,46933405,710,710,710,710,0
|
|
20250220,134100,46933405,710,710,710,710,0
|
|
20250220,134000,46933405,710,710,710,710,0
|
|
20250220,133900,46933405,710,710,710,710,22
|
|
20250220,133800,46917785,710,710,710,710,100
|
|
20250220,133700,46846785,710,710,710,710,14
|
|
20250220,133600,46836845,710,710,710,710,256
|
|
20250220,133500,46655085,710,712,712,709,382
|
|
20250220,133400,46383875,717,717,717,717,7
|
|
20250220,133300,46378856,717,717,717,717,30
|
|
20250220,133200,46357346,717,717,717,717,0
|
|
20250220,133100,46357346,717,717,717,717,0
|
|
20250220,133000,46357346,717,717,717,717,0
|
|
20250220,132900,46357346,717,717,717,717,0
|
|
20250220,132800,46357346,717,717,717,717,0
|
|
20250220,132700,46357346,717,717,717,717,0
|
|
20250220,132600,46357346,717,717,717,717,0
|
|
20250220,132500,46357346,717,717,717,717,0
|
|
20250220,132400,46357346,717,717,717,717,0
|
|
20250220,132300,46357346,717,717,717,717,0
|
|
20250220,132200,46357346,717,717,717,717,15
|
|
20250220,132100,46346591,717,717,717,717,0
|
|
20250220,132000,46346591,717,717,717,717,0
|
|
20250220,131900,46346591,717,709,717,707,1501
|
|
20250220,131800,45282968,717,710,717,710,501
|
|
20250220,131700,44927251,717,717,717,717,0
|
|
20250220,131600,44927251,717,717,717,717,0
|
|
20250220,131500,44927251,717,717,717,717,0
|
|
20250220,131400,44927251,717,716,717,716,101
|
|
20250220,131300,44854934,717,717,717,717,20
|
|
20250220,131200,44840594,717,717,717,717,30
|
|
20250220,131100,44819084,717,717,717,717,50
|
|
20250220,131000,44783234,717,717,717,717,0
|
|
20250220,130900,44783234,717,717,717,717,20
|
|
20250220,130800,44768894,717,717,717,717,3
|
|
20250220,130700,44766743,717,717,717,717,19
|
|
20250220,130600,44753120,717,717,717,717,0
|
|
20250220,130500,44753120,717,717,717,717,0
|
|
20250220,130400,44753120,717,717,717,709,9
|
|
20250220,130300,44746675,717,717,717,717,0
|
|
20250220,130200,44746675,717,717,717,717,0
|
|
20250220,130100,44746675,717,716,717,716,11
|
|
20250220,130000,44738797,716,714,716,714,12
|
|
20250220,125900,44730217,714,714,714,714,12
|
|
20250220,125800,44721649,713,713,713,713,0
|
|
20250220,125700,44721649,713,713,713,713,32
|
|
20250220,125600,44698833,714,714,714,714,0
|
|
20250220,125500,44698833,714,714,714,714,0
|
|
20250220,125400,44698833,714,714,714,714,28
|
|
20250220,125300,44678841,716,716,716,716,0
|
|
20250220,125200,44678841,716,716,716,716,0
|
|
20250220,125100,44678841,716,716,716,716,1
|
|
20250220,125000,44678125,708,708,708,708,0
|
|
20250220,124900,44678125,708,712,712,708,3000
|
|
20250220,124800,42549414,718,718,718,718,0
|
|
20250220,124700,42549414,718,718,718,718,0
|
|
20250220,124600,42549414,718,718,718,718,0
|
|
20250220,124500,42549414,718,718,718,718,3
|
|
20250220,124400,42547260,718,718,718,718,0
|
|
20250220,124300,42547260,718,718,718,718,0
|
|
20250220,124200,42547260,718,718,718,718,0
|
|
20250220,124100,42547260,718,718,718,718,0
|
|
20250220,124000,42547260,718,718,718,718,0
|
|
20250220,123900,42547260,718,718,718,718,0
|
|
20250220,123800,42547260,718,718,718,718,0
|
|
20250220,123700,42547260,718,718,718,718,0
|
|
20250220,123600,42547260,718,718,718,718,0
|
|
20250220,123500,42547260,718,718,718,718,0
|
|
20250220,123400,42547260,718,718,718,718,0
|
|
20250220,123300,42547260,718,718,718,718,0
|
|
20250220,123200,42547260,718,718,718,718,0
|
|
20250220,123100,42547260,718,718,718,718,0
|
|
20250220,123000,42547260,718,718,718,718,0
|
|
20250220,122900,42547260,718,718,718,718,0
|
|
20250220,122800,42547260,718,717,718,717,700
|
|
20250220,122700,42044663,718,717,718,717,12
|
|
20250220,122600,42036058,718,718,718,718,0
|
|
20250220,122500,42036058,718,718,718,718,0
|
|
20250220,122400,42036058,718,718,718,718,0
|
|
20250220,122300,42036058,718,717,718,717,45
|
|
20250220,122200,42003792,711,711,711,711,0
|
|
20250220,122100,42003792,711,713,713,711,178
|
|
20250220,122000,41877228,719,719,719,719,0
|
|
20250220,121900,41877228,719,719,719,719,0
|
|
20250220,121800,41877228,719,719,719,719,0
|
|
20250220,121700,41877228,719,719,719,719,0
|
|
20250220,121600,41877228,719,719,719,719,0
|
|
20250220,121500,41877228,719,719,719,719,0
|
|
20250220,121400,41877228,719,719,719,719,0
|
|
20250220,121300,41877228,719,719,719,719,0
|
|
20250220,121200,41877228,719,719,719,719,0
|
|
20250220,121100,41877228,719,719,719,719,0
|
|
20250220,121000,41877228,719,719,719,719,0
|
|
20250220,120900,41877228,719,719,719,719,0
|
|
20250220,120800,41877228,719,719,719,719,0
|
|
20250220,120700,41877228,719,719,719,719,0
|
|
20250220,120600,41877228,719,719,719,719,0
|
|
20250220,120500,41877228,719,719,719,719,0
|
|
20250220,120400,41877228,719,719,719,719,1
|
|
20250220,120300,41876509,710,718,718,710,3383
|
|
20250220,120200,39463953,720,720,720,720,0
|
|
20250220,120100,39463953,720,720,720,720,0
|
|
20250220,120000,39463953,720,720,720,720,0
|
|
20250220,115900,39463953,720,720,720,720,0
|
|
20250220,115800,39463953,720,720,720,720,3
|
|
20250220,115700,39461793,720,720,720,720,0
|
|
20250220,115600,39461793,720,720,720,720,0
|
|
20250220,115500,39461793,720,720,720,720,0
|
|
20250220,115400,39461793,720,720,720,720,0
|
|
20250220,115300,39461793,720,720,720,720,30
|
|
20250220,115200,39440193,720,720,720,720,0
|
|
20250220,115100,39440193,720,720,720,720,0
|
|
20250220,115000,39440193,720,720,720,720,0
|
|
20250220,114900,39440193,720,720,720,720,0
|
|
20250220,114800,39440193,720,720,720,720,0
|
|
20250220,114700,39440193,720,720,720,720,0
|
|
20250220,114600,39440193,720,720,720,720,891
|
|
20250220,114500,38798673,720,720,720,720,265
|
|
20250220,114400,38607873,720,720,720,720,0
|
|
20250220,114300,38607873,720,719,720,719,679
|
|
20250220,114200,38119671,719,719,719,719,2
|
|
20250220,114100,38118233,717,717,717,717,139
|
|
20250220,114000,38018570,720,720,720,720,0
|
|
20250220,113900,38018570,720,720,720,720,0
|
|
20250220,113800,38018570,720,720,720,720,0
|
|
20250220,113700,38018570,720,720,720,720,0
|
|
20250220,113600,38018570,720,720,720,720,1000
|
|
20250220,113500,37298570,720,720,720,720,0
|
|
20250220,113400,37298570,720,720,720,720,0
|
|
20250220,113300,37298570,720,720,720,720,5
|
|
20250220,113200,37294970,721,721,721,721,0
|
|
20250220,113100,37294970,721,721,721,721,0
|
|
20250220,113000,37294970,721,721,721,721,36
|
|
20250220,112900,37269014,721,721,721,721,0
|
|
20250220,112800,37269014,721,721,721,721,1
|
|
20250220,112700,37268293,720,720,720,720,7
|
|
20250220,112600,37263253,720,720,720,720,0
|
|
20250220,112500,37263253,720,720,720,720,0
|
|
20250220,112400,37263253,720,721,721,720,3800
|
|
20250220,112300,34524253,720,720,720,720,0
|
|
20250220,112200,34524253,720,720,720,720,456
|
|
20250220,112100,34195933,720,720,720,720,0
|
|
20250220,112000,34195933,720,720,720,720,100
|
|
20250220,111900,34123933,721,721,721,721,618
|
|
20250220,111800,33678355,718,713,721,713,2687
|
|
20250220,111700,31744965,718,717,718,717,2432
|
|
20250220,111600,30001120,717,717,717,717,1
|
|
20250220,111500,30000403,716,716,716,716,0
|
|
20250220,111400,30000403,716,716,716,716,0
|
|
20250220,111300,30000403,716,716,716,716,557
|
|
20250220,111200,29601591,716,713,716,713,6
|
|
20250220,111100,29597304,713,713,713,713,1
|
|
20250220,111000,29596591,716,716,716,716,0
|
|
20250220,110900,29596591,716,716,716,716,0
|
|
20250220,110800,29596591,716,716,716,716,0
|
|
20250220,110700,29596591,716,716,716,716,0
|
|
20250220,110600,29596591,716,716,716,716,0
|
|
20250220,110500,29596591,716,716,716,716,106
|
|
20250220,110400,29520695,716,716,716,716,0
|
|
20250220,110300,29520695,716,716,716,716,0
|
|
20250220,110200,29520695,716,716,716,716,0
|
|
20250220,110100,29520695,716,716,716,716,0
|
|
20250220,110000,29520695,716,716,716,715,3041
|
|
20250220,105900,27346339,715,715,715,715,0
|
|
20250220,105800,27346339,715,715,715,715,2098
|
|
20250220,105700,25846269,715,715,715,715,0
|
|
20250220,105600,25846269,715,715,715,715,0
|
|
20250220,105500,25846269,715,714,715,714,7
|
|
20250220,105400,25841270,714,714,714,714,0
|
|
20250220,105300,25841270,714,714,714,714,1
|
|
20250220,105200,25840556,714,714,714,714,0
|
|
20250220,105100,25840556,714,714,714,714,0
|
|
20250220,105000,25840556,714,714,714,714,0
|
|
20250220,104900,25840556,714,714,714,714,46
|
|
20250220,104800,25807712,710,714,714,710,19
|
|
20250220,104700,25794194,714,714,714,714,0
|
|
20250220,104600,25794194,714,714,714,714,0
|
|
20250220,104500,25794194,714,710,714,710,32
|
|
20250220,104400,25771470,715,715,715,715,0
|
|
20250220,104300,25771470,715,715,715,715,0
|
|
20250220,104200,25771470,715,715,715,715,0
|
|
20250220,104100,25771470,715,715,715,715,0
|
|
20250220,104000,25771470,715,715,715,715,1
|
|
20250220,103900,25770755,708,711,711,708,400
|
|
20250220,103800,25487057,715,715,715,715,0
|
|
20250220,103700,25487057,715,715,715,715,1
|
|
20250220,103600,25486342,711,710,711,709,71
|
|
20250220,103500,25435951,717,716,717,716,52
|
|
20250220,103400,25398718,717,717,717,717,0
|
|
20250220,103300,25398718,717,717,717,717,0
|
|
20250220,103200,25398718,717,717,717,717,0
|
|
20250220,103100,25398718,717,717,717,717,0
|
|
20250220,103000,25398718,717,717,717,717,0
|
|
20250220,102900,25398718,717,710,717,710,5117
|
|
20250220,102800,21756690,710,710,710,710,0
|
|
20250220,102700,21756690,710,710,710,710,0
|
|
20250220,102600,21756690,710,710,710,710,7
|
|
20250220,102500,21751720,708,708,708,708,22
|
|
20250220,102400,21736144,710,710,710,710,0
|
|
20250220,102300,21736144,710,710,710,710,0
|
|
20250220,102200,21736144,710,710,710,710,1
|
|
20250220,102100,21735434,710,710,710,710,5
|
|
20250220,102000,21731884,710,710,710,710,2
|
|
20250220,101900,21730464,710,710,710,710,0
|
|
20250220,101800,21730464,710,710,710,710,0
|
|
20250220,101700,21730464,710,710,710,710,0
|
|
20250220,101600,21730464,710,710,710,710,2
|
|
20250220,101500,21729044,707,707,707,707,0
|
|
20250220,101400,21729044,707,707,707,707,0
|
|
20250220,101300,21729044,707,707,707,707,1353
|
|
20250220,101200,20772473,707,707,707,707,100
|
|
20250220,101100,20701773,707,707,707,705,596
|
|
20250220,101000,20281049,710,710,710,710,0
|
|
20250220,100900,20281049,710,710,710,710,100
|
|
20250220,100800,20210049,710,710,710,710,15
|
|
20250220,100700,20199399,711,711,711,711,0
|
|
20250220,100600,20199399,711,711,711,711,0
|
|
20250220,100500,20199399,711,711,711,711,0
|
|
20250220,100400,20199399,711,711,711,711,0
|
|
20250220,100300,20199399,711,711,711,711,0
|
|
20250220,100200,20199399,711,711,711,711,0
|
|
20250220,100100,20199399,711,711,711,711,0
|
|
20250220,100000,20199399,711,711,711,711,1
|
|
20250220,095900,20198688,706,711,711,706,42
|
|
20250220,095800,20168931,711,711,711,711,0
|
|
20250220,095700,20168931,711,711,711,711,1
|
|
20250220,095600,20168220,710,711,711,710,152
|
|
20250220,095500,20060248,711,711,711,711,0
|
|
20250220,095400,20060248,711,711,711,711,1
|
|
20250220,095300,20059537,711,710,711,710,41
|
|
20250220,095200,20030426,711,711,711,711,0
|
|
20250220,095100,20030426,711,711,711,711,0
|
|
20250220,095000,20030426,711,711,711,711,0
|
|
20250220,094900,20030426,711,711,711,711,0
|
|
20250220,094800,20030426,711,705,711,705,61
|
|
20250220,094700,19987415,711,711,711,711,0
|
|
20250220,094600,19987415,711,711,711,711,3
|
|
20250220,094500,19985282,711,711,711,711,13
|
|
20250220,094400,19976039,711,711,711,711,126
|
|
20250220,094300,19886453,711,711,711,711,0
|
|
20250220,094200,19886453,711,711,711,711,4
|
|
20250220,094100,19883609,711,711,711,711,0
|
|
20250220,094000,19883609,711,711,711,704,153
|
|
20250220,093900,19775519,705,705,705,705,301
|
|
20250220,093800,19563314,711,711,711,711,0
|
|
20250220,093700,19563314,711,711,711,711,0
|
|
20250220,093600,19563314,711,711,711,711,0
|
|
20250220,093500,19563314,711,711,711,711,1
|
|
20250220,093400,19562603,706,706,706,706,300
|
|
20250220,093300,19350803,713,707,713,706,601
|
|
20250220,093200,18926488,713,713,713,713,1
|
|
20250220,093100,18925775,710,710,710,710,3
|
|
20250220,093000,18923645,716,716,716,716,0
|
|
20250220,092900,18923645,716,716,716,716,0
|
|
20250220,092800,18923645,716,716,716,716,1
|
|
20250220,092700,18922929,706,717,717,706,262
|
|
20250220,092600,18737836,704,709,709,703,3028
|
|
20250220,092500,16606696,718,713,718,709,3000
|
|
20250220,092400,14476899,719,719,719,719,0
|
|
20250220,092300,14476899,719,719,719,719,0
|
|
20250220,092200,14476899,719,719,719,719,0
|
|
20250220,092100,14476899,719,719,719,719,0
|
|
20250220,092000,14476899,719,719,719,719,6000
|
|
20250220,091900,10162899,719,719,719,719,1
|
|
20250220,091800,10162180,719,717,719,717,11
|
|
20250220,091700,10154291,717,716,717,716,30
|
|
20250220,091600,10132787,716,716,716,716,100
|
|
20250220,091500,10061187,717,717,717,717,0
|
|
20250220,091400,10061187,717,717,717,717,9
|
|
20250220,091300,10054734,720,720,720,720,0
|
|
20250220,091200,10054734,720,720,720,720,1
|
|
20250220,091100,10054014,713,720,720,713,9
|
|
20250220,091000,10047555,720,720,720,720,0
|
|
20250220,090900,10047555,720,720,720,720,0
|
|
20250220,090800,10047555,720,712,720,712,766
|
|
20250220,090700,9502147,720,718,720,710,1882
|
|
20250220,090600,8163463,723,723,723,723,0
|
|
20250220,090500,8163463,723,722,723,722,1166
|
|
20250220,090400,7321445,723,723,723,723,1
|
|
20250220,090300,7320722,720,723,723,720,697
|
|
20250220,090200,6818057,723,723,723,723,500
|
|
20250220,090100,6456557,724,724,724,724,1
|
|
20250220,090000,6455833,710,720,720,710,8976
|