604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190100,251615499,706,706,706,706,4412
|
|
20250221,190000,251615499,706,706,706,706,0
|
|
20250221,185900,251615499,706,706,706,706,0
|
|
20250221,185800,251615499,706,706,706,706,0
|
|
20250221,185700,251615499,706,706,706,706,0
|
|
20250221,185600,251615499,706,706,706,706,0
|
|
20250221,185500,251615499,706,706,706,706,0
|
|
20250221,185400,251615499,706,706,706,706,0
|
|
20250221,185300,251615499,706,706,706,706,0
|
|
20250221,185200,251615499,706,706,706,706,0
|
|
20250221,185100,251615499,706,706,706,706,0
|
|
20250221,185000,251615499,706,706,706,706,0
|
|
20250221,184900,251615499,706,706,706,706,0
|
|
20250221,184800,251615499,706,706,706,706,0
|
|
20250221,184700,251615499,706,706,706,706,0
|
|
20250221,184600,251615499,706,706,706,706,0
|
|
20250221,184500,251615499,706,706,706,706,0
|
|
20250221,184400,251615499,706,706,706,706,0
|
|
20250221,184300,251615499,706,706,706,706,0
|
|
20250221,184200,251615499,706,706,706,706,0
|
|
20250221,184100,251615499,706,706,706,706,0
|
|
20250221,184000,251615499,706,706,706,706,0
|
|
20250221,183900,251615499,706,706,706,706,0
|
|
20250221,183800,251615499,706,706,706,706,0
|
|
20250221,183700,251615499,706,706,706,706,0
|
|
20250221,183600,251615499,706,706,706,706,0
|
|
20250221,183500,251615499,706,706,706,706,0
|
|
20250221,183400,251615499,706,706,706,706,0
|
|
20250221,183300,251615499,706,706,706,706,0
|
|
20250221,183200,251615499,706,706,706,706,0
|
|
20250221,183100,251615499,706,706,706,706,4412
|
|
20250221,183000,251615499,706,706,706,706,0
|
|
20250221,182900,251615499,706,706,706,706,0
|
|
20250221,182800,251615499,706,706,706,706,0
|
|
20250221,182700,251615499,706,706,706,706,0
|
|
20250221,182600,251615499,706,706,706,706,0
|
|
20250221,182500,251615499,706,706,706,706,0
|
|
20250221,182400,251615499,706,706,706,706,0
|
|
20250221,182300,251615499,706,706,706,706,0
|
|
20250221,182200,251615499,706,706,706,706,0
|
|
20250221,182100,251615499,706,706,706,706,0
|
|
20250221,182000,251615499,706,706,706,706,0
|
|
20250221,181900,251615499,706,706,706,706,0
|
|
20250221,181800,251615499,706,706,706,706,0
|
|
20250221,181700,251615499,706,706,706,706,0
|
|
20250221,181600,251615499,706,706,706,706,0
|
|
20250221,181500,251615499,706,706,706,706,0
|
|
20250221,181400,251615499,706,706,706,706,0
|
|
20250221,181300,251615499,706,706,706,706,0
|
|
20250221,181200,251615499,706,706,706,706,0
|
|
20250221,181100,251615499,706,706,706,706,0
|
|
20250221,181000,251615499,706,706,706,706,0
|
|
20250221,180900,251615499,706,706,706,706,0
|
|
20250221,180800,251615499,706,706,706,706,0
|
|
20250221,180700,251615499,706,706,706,706,0
|
|
20250221,180600,251615499,706,706,706,706,0
|
|
20250221,180500,251615499,706,706,706,706,0
|
|
20250221,180400,251615499,706,706,706,706,0
|
|
20250221,180300,251615499,706,706,706,706,0
|
|
20250221,180200,251615499,706,706,706,706,0
|
|
20250221,180100,251615499,706,706,706,706,4412
|
|
20250221,180000,251615499,706,706,706,706,0
|
|
20250221,175900,251615499,706,706,706,706,0
|
|
20250221,175800,251615499,706,706,706,706,0
|
|
20250221,175700,251615499,706,706,706,706,0
|
|
20250221,175600,251615499,706,706,706,706,0
|
|
20250221,175500,251615499,706,706,706,706,0
|
|
20250221,175400,251615499,706,706,706,706,0
|
|
20250221,175300,251615499,706,706,706,706,0
|
|
20250221,175200,251615499,706,706,706,706,0
|
|
20250221,175100,251615499,706,706,706,706,0
|
|
20250221,175000,251615499,706,706,706,706,0
|
|
20250221,174900,251615499,706,706,706,706,0
|
|
20250221,174800,251615499,706,706,706,706,0
|
|
20250221,174700,251615499,706,706,706,706,0
|
|
20250221,174600,251615499,706,706,706,706,0
|
|
20250221,174500,251615499,706,706,706,706,0
|
|
20250221,174400,251615499,706,706,706,706,0
|
|
20250221,174300,251615499,706,706,706,706,0
|
|
20250221,174200,251615499,706,706,706,706,0
|
|
20250221,174100,251615499,706,706,706,706,0
|
|
20250221,174000,251615499,706,706,706,706,0
|
|
20250221,173900,251615499,706,706,706,706,0
|
|
20250221,173800,251615499,706,706,706,706,0
|
|
20250221,173700,251615499,706,706,706,706,0
|
|
20250221,173600,251615499,706,706,706,706,0
|
|
20250221,173500,251615499,706,706,706,706,0
|
|
20250221,173400,251615499,706,706,706,706,0
|
|
20250221,173300,251615499,706,706,706,706,0
|
|
20250221,173200,251615499,706,706,706,706,0
|
|
20250221,173100,251615499,706,706,706,706,4412
|
|
20250221,173000,251615499,706,706,706,706,0
|
|
20250221,172900,251615499,706,706,706,706,0
|
|
20250221,172800,251615499,706,706,706,706,0
|
|
20250221,172700,251615499,706,706,706,706,0
|
|
20250221,172600,251615499,706,706,706,706,0
|
|
20250221,172500,251615499,706,706,706,706,0
|
|
20250221,172400,251615499,706,706,706,706,0
|
|
20250221,172300,251615499,706,706,706,706,0
|
|
20250221,172200,251615499,706,706,706,706,0
|
|
20250221,172100,251615499,706,706,706,706,0
|
|
20250221,172000,251615499,706,706,706,706,0
|
|
20250221,171900,251615499,706,706,706,706,0
|
|
20250221,171800,251615499,706,706,706,706,0
|
|
20250221,171700,251615499,706,706,706,706,0
|
|
20250221,171600,251615499,706,706,706,706,0
|
|
20250221,171500,251615499,706,706,706,706,0
|
|
20250221,171400,251615499,706,706,706,706,0
|
|
20250221,171300,251615499,706,706,706,706,0
|
|
20250221,171200,251615499,706,706,706,706,0
|
|
20250221,171100,251615499,706,706,706,706,0
|
|
20250221,171000,251615499,706,706,706,706,0
|
|
20250221,170900,251615499,706,706,706,706,0
|
|
20250221,170800,251615499,706,706,706,706,0
|
|
20250221,170700,251615499,706,706,706,706,0
|
|
20250221,170600,251615499,706,706,706,706,0
|
|
20250221,170500,251615499,706,706,706,706,0
|
|
20250221,170400,251615499,706,706,706,706,0
|
|
20250221,170300,251615499,706,706,706,706,0
|
|
20250221,170200,251615499,706,706,706,706,0
|
|
20250221,170100,251615499,706,706,706,706,4412
|
|
20250221,170000,251615499,706,706,706,706,0
|
|
20250221,165900,251615499,706,706,706,706,0
|
|
20250221,165800,251615499,706,706,706,706,0
|
|
20250221,165700,251615499,706,706,706,706,0
|
|
20250221,165600,251615499,706,706,706,706,0
|
|
20250221,165500,251615499,706,706,706,706,0
|
|
20250221,165400,251615499,706,706,706,706,0
|
|
20250221,165300,251615499,706,706,706,706,0
|
|
20250221,165200,251615499,706,706,706,706,0
|
|
20250221,165100,251615499,706,706,706,706,0
|
|
20250221,165000,251615499,706,706,706,706,0
|
|
20250221,164900,251615499,706,706,706,706,0
|
|
20250221,164800,251615499,706,706,706,706,0
|
|
20250221,164700,251615499,706,706,706,706,0
|
|
20250221,164600,251615499,706,706,706,706,0
|
|
20250221,164500,251615499,706,706,706,706,0
|
|
20250221,164400,251615499,706,706,706,706,0
|
|
20250221,164300,251615499,706,706,706,706,0
|
|
20250221,164200,251615499,706,706,706,706,0
|
|
20250221,164100,251615499,706,706,706,706,0
|
|
20250221,164000,251615499,706,706,706,706,0
|
|
20250221,163900,251615499,706,706,706,706,0
|
|
20250221,163800,251615499,706,706,706,706,0
|
|
20250221,163700,251615499,706,706,706,706,0
|
|
20250221,163600,251615499,706,706,706,706,0
|
|
20250221,163500,251615499,706,706,706,706,0
|
|
20250221,163400,251615499,706,706,706,706,0
|
|
20250221,163300,251615499,706,706,706,706,0
|
|
20250221,163200,251615499,706,706,706,706,0
|
|
20250221,163100,251615499,706,706,706,706,4412
|
|
20250221,163000,251615499,706,706,706,706,0
|
|
20250221,162900,251615499,706,706,706,706,0
|
|
20250221,162800,251615499,706,706,706,706,0
|
|
20250221,162700,251615499,706,706,706,706,0
|
|
20250221,162600,251615499,706,706,706,706,0
|
|
20250221,162500,251615499,706,706,706,706,0
|
|
20250221,162400,251615499,706,706,706,706,0
|
|
20250221,162300,251615499,706,706,706,706,0
|
|
20250221,162200,251615499,706,706,706,706,0
|
|
20250221,162100,251615499,706,706,706,706,0
|
|
20250221,162000,251615499,706,706,706,706,0
|
|
20250221,161900,251615499,706,706,706,706,0
|
|
20250221,161800,251615499,706,706,706,706,0
|
|
20250221,161700,251615499,706,706,706,706,0
|
|
20250221,161600,251615499,706,706,706,706,0
|
|
20250221,161500,251615499,706,706,706,706,0
|
|
20250221,161400,251615499,706,706,706,706,0
|
|
20250221,161300,251615499,706,706,706,706,0
|
|
20250221,161200,251615499,706,706,706,706,0
|
|
20250221,161100,251615499,706,706,706,706,0
|
|
20250221,161000,251615499,706,706,706,706,0
|
|
20250221,160900,251615499,706,706,706,706,0
|
|
20250221,160800,251615499,706,706,706,706,0
|
|
20250221,160700,251615499,706,706,706,706,0
|
|
20250221,160600,251615499,706,706,706,706,0
|
|
20250221,160500,251615499,706,706,706,706,0
|
|
20250221,160400,251615499,706,706,706,706,0
|
|
20250221,160300,251615499,706,706,706,706,0
|
|
20250221,160200,251615499,706,706,706,706,0
|
|
20250221,160100,251615499,706,706,706,706,4412
|
|
20250221,160000,251615499,706,706,706,706,0
|
|
20250221,155900,251615499,706,706,706,706,0
|
|
20250221,155800,251615499,706,706,706,706,0
|
|
20250221,155700,251615499,706,706,706,706,0
|
|
20250221,155600,251615499,706,706,706,706,0
|
|
20250221,155500,251615499,706,706,706,706,0
|
|
20250221,155400,251615499,706,706,706,706,0
|
|
20250221,155300,251615499,706,706,706,706,0
|
|
20250221,155200,251615499,706,706,706,706,0
|
|
20250221,155100,251615499,706,706,706,706,0
|
|
20250221,155000,251615499,706,706,706,706,0
|
|
20250221,154900,251615499,706,706,706,706,0
|
|
20250221,154800,251615499,706,706,706,706,0
|
|
20250221,154700,251615499,706,706,706,706,0
|
|
20250221,154600,251615499,706,706,706,706,0
|
|
20250221,154500,251615499,706,706,706,706,0
|
|
20250221,154400,251615499,706,706,706,706,0
|
|
20250221,154300,251615499,706,706,706,706,0
|
|
20250221,154200,251615499,706,706,706,706,0
|
|
20250221,154100,251615499,706,706,706,706,0
|
|
20250221,154000,251615499,706,706,706,706,0
|
|
20250221,153900,251615499,706,706,706,706,0
|
|
20250221,153800,251615499,706,706,706,706,0
|
|
20250221,153700,251615499,706,706,706,706,0
|
|
20250221,153600,251615499,706,706,706,706,0
|
|
20250221,153500,251615499,706,706,706,706,0
|
|
20250221,153400,251615499,706,706,706,706,0
|
|
20250221,153300,251615499,706,706,706,706,0
|
|
20250221,153200,251615499,706,706,706,706,0
|
|
20250221,153100,251615499,706,706,706,706,4412
|
|
20250221,153000,251615499,706,706,706,706,4412
|
|
20250221,152900,248500627,706,706,706,706,0
|
|
20250221,152800,248500627,706,706,706,706,0
|
|
20250221,152700,248500627,706,706,706,706,0
|
|
20250221,152600,248500627,706,706,706,706,0
|
|
20250221,152500,248500627,706,706,706,706,0
|
|
20250221,152400,248500627,706,706,706,706,0
|
|
20250221,152300,248500627,706,706,706,706,0
|
|
20250221,152200,248500627,706,706,706,706,0
|
|
20250221,152100,248500627,706,706,706,706,0
|
|
20250221,152000,248500627,706,706,706,706,0
|
|
20250221,151900,248500627,706,706,706,706,0
|
|
20250221,151800,248500627,706,706,706,705,19
|
|
20250221,151700,248487219,707,707,707,707,6
|
|
20250221,151600,248482977,707,707,707,707,204
|
|
20250221,151500,248338749,707,704,707,703,1924
|
|
20250221,151400,246986073,707,705,707,704,417
|
|
20250221,151300,246692483,707,707,707,707,0
|
|
20250221,151200,246692483,707,707,707,707,0
|
|
20250221,151100,246692483,707,707,707,707,0
|
|
20250221,151000,246692483,707,706,707,706,498
|
|
20250221,150900,246340675,707,705,708,705,708
|
|
20250221,150800,245841332,705,705,705,705,61
|
|
20250221,150700,245798327,708,708,708,708,0
|
|
20250221,150600,245798327,708,708,708,708,0
|
|
20250221,150500,245798327,708,708,708,708,0
|
|
20250221,150400,245798327,708,708,708,708,1
|
|
20250221,150300,245797619,705,705,705,705,1870
|
|
20250221,150200,244479269,704,704,704,704,0
|
|
20250221,150100,244479269,704,704,704,704,200
|
|
20250221,150000,244338469,704,704,704,704,821
|
|
20250221,145900,243760485,709,709,709,709,1
|
|
20250221,145800,243759776,704,704,704,704,1700
|
|
20250221,145700,242562976,704,707,707,704,2000
|
|
20250221,145600,241153718,709,709,709,709,50
|
|
20250221,145500,241118268,709,709,709,709,0
|
|
20250221,145400,241118268,709,709,709,709,0
|
|
20250221,145300,241118268,709,709,709,709,0
|
|
20250221,145200,241118268,709,709,709,709,1
|
|
20250221,145100,241117559,709,709,709,709,0
|
|
20250221,145000,241117559,709,709,709,709,256
|
|
20250221,144900,240936055,709,707,709,705,153
|
|
20250221,144800,240828142,710,710,710,710,0
|
|
20250221,144700,240828142,710,710,710,710,0
|
|
20250221,144600,240828142,710,706,710,704,1974
|
|
20250221,144500,239436718,710,706,710,706,511
|
|
20250221,144400,239075828,703,711,711,703,10249
|
|
20250221,144300,231828497,711,711,711,711,0
|
|
20250221,144200,231828497,711,711,711,711,101
|
|
20250221,144100,231756686,712,712,712,712,271
|
|
20250221,144000,231563734,713,713,713,713,210
|
|
20250221,143900,231414004,713,713,713,713,0
|
|
20250221,143800,231414004,713,713,713,713,17
|
|
20250221,143700,231401883,714,714,714,714,0
|
|
20250221,143600,231401883,714,714,714,714,0
|
|
20250221,143500,231401883,714,714,714,714,0
|
|
20250221,143400,231401883,714,714,714,714,0
|
|
20250221,143300,231401883,714,714,714,714,0
|
|
20250221,143200,231401883,714,714,714,714,0
|
|
20250221,143100,231401883,714,714,714,714,0
|
|
20250221,143000,231401883,714,714,714,714,100
|
|
20250221,142900,231330483,714,714,714,714,0
|
|
20250221,142800,231330483,714,714,714,714,0
|
|
20250221,142700,231330483,714,714,714,714,0
|
|
20250221,142600,231330483,714,714,714,714,0
|
|
20250221,142500,231330483,714,714,714,714,0
|
|
20250221,142400,231330483,714,714,714,714,20
|
|
20250221,142300,231316203,714,714,714,714,0
|
|
20250221,142200,231316203,714,714,714,714,0
|
|
20250221,142100,231316203,714,711,714,710,301
|
|
20250221,142000,231102348,714,714,714,714,0
|
|
20250221,141900,231102348,714,712,714,712,29
|
|
20250221,141800,231081687,711,711,711,711,6
|
|
20250221,141700,231077421,710,711,711,710,206
|
|
20250221,141600,230931051,711,711,711,711,15
|
|
20250221,141500,230920386,714,714,714,714,0
|
|
20250221,141400,230920386,714,714,714,714,0
|
|
20250221,141300,230920386,714,714,714,714,0
|
|
20250221,141200,230920386,714,714,714,714,5
|
|
20250221,141100,230916816,714,714,714,714,0
|
|
20250221,141000,230916816,714,714,714,714,0
|
|
20250221,140900,230916816,714,714,714,714,196
|
|
20250221,140800,230776872,714,710,714,710,2
|
|
20250221,140700,230775448,714,713,714,710,2001
|
|
20250221,140600,229349586,714,714,714,714,904
|
|
20250221,140500,228704130,715,715,715,715,0
|
|
20250221,140400,228704130,715,715,715,715,50
|
|
20250221,140300,228668380,714,714,714,714,97
|
|
20250221,140200,228599122,715,715,715,715,0
|
|
20250221,140100,228599122,715,715,715,715,2
|
|
20250221,140000,228597692,715,715,715,715,0
|
|
20250221,135900,228597692,715,715,715,715,0
|
|
20250221,135800,228597692,715,715,715,715,0
|
|
20250221,135700,228597692,715,714,715,714,1117
|
|
20250221,135600,227800153,714,714,714,714,0
|
|
20250221,135500,227800153,714,714,714,714,0
|
|
20250221,135400,227800153,714,714,714,714,24
|
|
20250221,135300,227783017,716,716,716,716,0
|
|
20250221,135200,227783017,716,716,716,716,0
|
|
20250221,135100,227783017,716,716,716,716,139
|
|
20250221,135000,227683493,716,716,716,716,0
|
|
20250221,134900,227683493,716,716,716,716,83
|
|
20250221,134800,227624065,716,716,716,716,0
|
|
20250221,134700,227624065,716,716,716,716,0
|
|
20250221,134600,227624065,716,716,716,716,0
|
|
20250221,134500,227624065,716,716,716,716,0
|
|
20250221,134400,227624065,716,716,716,716,0
|
|
20250221,134300,227624065,716,716,716,716,0
|
|
20250221,134200,227624065,716,716,716,716,0
|
|
20250221,134100,227624065,716,716,716,716,0
|
|
20250221,134000,227624065,716,713,716,713,11
|
|
20250221,133900,227616192,718,718,718,718,0
|
|
20250221,133800,227616192,718,718,718,718,0
|
|
20250221,133700,227616192,718,718,718,718,0
|
|
20250221,133600,227616192,718,718,718,718,0
|
|
20250221,133500,227616192,718,718,718,718,0
|
|
20250221,133400,227616192,718,718,718,718,0
|
|
20250221,133300,227616192,718,718,718,718,0
|
|
20250221,133200,227616192,718,718,718,718,0
|
|
20250221,133100,227616192,718,718,718,718,0
|
|
20250221,133000,227616192,718,718,718,718,0
|
|
20250221,132900,227616192,718,718,718,718,5
|
|
20250221,132800,227612602,718,718,718,718,0
|
|
20250221,132700,227612602,718,718,718,718,2000
|
|
20250221,132600,226176602,718,718,718,718,1000
|
|
20250221,132500,225458602,718,718,718,718,0
|
|
20250221,132400,225458602,718,718,718,718,0
|
|
20250221,132300,225458602,718,718,718,718,0
|
|
20250221,132200,225458602,718,717,718,717,5010
|
|
20250221,132100,221866422,717,717,717,717,0
|
|
20250221,132000,221866422,717,717,717,717,0
|
|
20250221,131900,221866422,717,717,717,717,0
|
|
20250221,131800,221866422,717,717,717,717,0
|
|
20250221,131700,221866422,717,717,717,717,0
|
|
20250221,131600,221866422,717,717,717,717,0
|
|
20250221,131500,221866422,717,717,717,717,0
|
|
20250221,131400,221866422,717,715,717,715,2
|
|
20250221,131300,221864990,715,714,715,710,1017
|
|
20250221,131200,221141337,717,716,717,716,782
|
|
20250221,131100,220581423,716,716,716,716,70
|
|
20250221,131000,220531303,716,716,716,716,0
|
|
20250221,130900,220531303,716,714,716,714,2
|
|
20250221,130800,220529873,716,716,716,716,0
|
|
20250221,130700,220529873,716,713,716,713,101
|
|
20250221,130600,220457857,716,716,716,716,0
|
|
20250221,130500,220457857,716,716,716,716,0
|
|
20250221,130400,220457857,716,716,716,715,164
|
|
20250221,130300,220340584,716,716,716,716,59
|
|
20250221,130200,220298340,716,716,716,716,50
|
|
20250221,130100,220262540,716,716,716,716,50
|
|
20250221,130000,220226740,716,716,716,716,0
|
|
20250221,125900,220226740,716,716,716,716,50
|
|
20250221,125800,220190940,716,716,716,716,50
|
|
20250221,125700,220155140,714,714,714,714,17
|
|
20250221,125600,220143002,716,716,716,716,0
|
|
20250221,125500,220143002,716,716,716,716,800
|
|
20250221,125400,219570202,716,716,716,716,0
|
|
20250221,125300,219570202,716,716,716,716,0
|
|
20250221,125200,219570202,716,714,716,713,39
|
|
20250221,125100,219542359,716,716,716,715,1018
|
|
20250221,125000,218813488,717,717,717,717,0
|
|
20250221,124900,218813488,717,717,717,717,0
|
|
20250221,124800,218813488,717,717,717,717,0
|
|
20250221,124700,218813488,717,717,717,717,0
|
|
20250221,124600,218813488,717,717,717,717,0
|
|
20250221,124500,218813488,717,717,717,717,0
|
|
20250221,124400,218813488,717,717,717,717,0
|
|
20250221,124300,218813488,717,717,717,717,0
|
|
20250221,124200,218813488,717,717,717,717,0
|
|
20250221,124100,218813488,717,717,717,717,0
|
|
20250221,124000,218813488,717,717,717,717,0
|
|
20250221,123900,218813488,717,717,717,717,0
|
|
20250221,123800,218813488,717,717,717,717,0
|
|
20250221,123700,218813488,717,717,717,717,9
|
|
20250221,123600,218807035,717,717,717,717,34
|
|
20250221,123500,218782657,717,715,717,715,2717
|
|
20250221,123400,216840000,717,717,717,717,0
|
|
20250221,123300,216840000,717,717,717,717,10
|
|
20250221,123200,216832830,718,716,718,715,36
|
|
20250221,123100,216807070,718,715,718,715,1471
|
|
20250221,123000,215755302,715,715,715,715,796
|
|
20250221,122900,215186162,715,714,715,714,4698
|
|
20250221,122800,211831650,714,714,714,714,0
|
|
20250221,122700,211831650,714,713,714,713,472
|
|
20250221,122600,211495113,713,713,713,713,4624
|
|
20250221,122500,208198201,712,712,712,712,0
|
|
20250221,122400,208198201,712,712,712,712,0
|
|
20250221,122300,208198201,712,712,712,712,338
|
|
20250221,122200,207957545,712,711,712,711,396
|
|
20250221,122100,207675987,708,708,708,708,3
|
|
20250221,122000,207673863,708,708,708,708,0
|
|
20250221,121900,207673863,708,708,708,708,0
|
|
20250221,121800,207673863,708,708,708,708,27
|
|
20250221,121700,207654747,707,707,707,707,0
|
|
20250221,121600,207654747,707,707,707,707,0
|
|
20250221,121500,207654747,707,707,707,707,0
|
|
20250221,121400,207654747,707,707,707,707,0
|
|
20250221,121300,207654747,707,709,709,707,752
|
|
20250221,121200,207122979,707,707,707,707,0
|
|
20250221,121100,207122979,707,707,707,707,0
|
|
20250221,121000,207122979,707,707,707,707,0
|
|
20250221,120900,207122979,707,707,707,707,0
|
|
20250221,120800,207122979,707,707,707,707,0
|
|
20250221,120700,207122979,707,707,707,707,0
|
|
20250221,120600,207122979,707,708,708,707,303
|
|
20250221,120500,206908724,709,709,709,709,50
|
|
20250221,120400,206873274,710,710,710,710,0
|
|
20250221,120300,206873274,710,710,710,710,0
|
|
20250221,120200,206873274,710,710,710,710,1410
|
|
20250221,120100,205872174,707,707,707,707,405
|
|
20250221,120000,205585839,707,707,707,707,0
|
|
20250221,115900,205585839,707,707,707,707,0
|
|
20250221,115800,205585839,707,707,707,707,123
|
|
20250221,115700,205498878,707,708,708,707,1090
|
|
20250221,115600,204728138,710,710,710,710,0
|
|
20250221,115500,204728138,710,710,710,710,10
|
|
20250221,115400,204721038,709,710,710,709,27
|
|
20250221,115300,204701885,707,707,707,707,0
|
|
20250221,115200,204701885,707,707,707,707,1360
|
|
20250221,115100,203740365,708,708,708,708,1159
|
|
20250221,115000,202919793,708,709,709,708,999
|
|
20250221,114900,202211860,709,709,709,709,0
|
|
20250221,114800,202211860,709,709,709,709,0
|
|
20250221,114700,202211860,709,709,709,709,171
|
|
20250221,114600,202090621,709,709,709,709,830
|
|
20250221,114500,201502151,710,710,710,710,0
|
|
20250221,114400,201502151,710,710,710,710,0
|
|
20250221,114300,201502151,710,710,710,710,10
|
|
20250221,114200,201495051,708,708,708,708,152
|
|
20250221,114100,201387435,709,709,709,709,698
|
|
20250221,114000,200892553,710,710,710,710,220
|
|
20250221,113900,200736353,711,711,711,711,0
|
|
20250221,113800,200736353,711,711,711,711,17
|
|
20250221,113700,200724266,711,712,712,711,5821
|
|
20250221,113600,196580723,712,712,712,712,0
|
|
20250221,113500,196580723,712,712,712,712,0
|
|
20250221,113400,196580723,712,713,713,712,990
|
|
20250221,113300,195875156,714,715,715,714,37
|
|
20250221,113200,195848735,715,715,715,715,0
|
|
20250221,113100,195848735,715,715,715,715,1
|
|
20250221,113000,195848020,713,713,713,713,1259
|
|
20250221,112900,194950353,714,714,714,714,0
|
|
20250221,112800,194950353,714,714,714,714,43
|
|
20250221,112700,194919651,714,714,714,714,10
|
|
20250221,112600,194912511,714,714,714,714,0
|
|
20250221,112500,194912511,714,714,714,714,14
|
|
20250221,112400,194902515,714,714,714,714,0
|
|
20250221,112300,194902515,714,714,714,714,0
|
|
20250221,112200,194902515,714,715,715,714,27
|
|
20250221,112100,194883220,716,716,716,716,0
|
|
20250221,112000,194883220,716,716,716,716,1
|
|
20250221,111900,194882504,714,714,714,714,0
|
|
20250221,111800,194882504,714,714,714,714,0
|
|
20250221,111700,194882504,714,715,715,714,20
|
|
20250221,111600,194868207,716,716,716,716,0
|
|
20250221,111500,194868207,716,716,716,716,0
|
|
20250221,111400,194868207,716,716,716,716,0
|
|
20250221,111300,194868207,716,716,716,716,0
|
|
20250221,111200,194868207,716,716,716,716,0
|
|
20250221,111100,194868207,716,716,716,716,1
|
|
20250221,111000,194867491,716,716,716,716,4
|
|
20250221,110900,194864627,716,713,716,713,5
|
|
20250221,110800,194861059,716,716,716,716,103
|
|
20250221,110700,194787311,712,714,714,712,1034
|
|
20250221,110600,194050060,713,713,713,713,210
|
|
20250221,110500,193900330,713,715,715,713,3174
|
|
20250221,110400,191636288,715,717,717,715,274
|
|
20250221,110300,191440227,718,718,718,718,100
|
|
20250221,110200,191368427,719,719,719,719,1
|
|
20250221,110100,191367708,719,719,719,719,700
|
|
20250221,110000,190864408,719,719,719,719,0
|
|
20250221,105900,190864408,719,719,719,719,0
|
|
20250221,105800,190864408,719,719,719,719,0
|
|
20250221,105700,190864408,719,719,719,719,1
|
|
20250221,105600,190863689,719,719,719,719,0
|
|
20250221,105500,190863689,719,719,719,714,1265
|
|
20250221,105400,189959474,713,713,719,713,1237
|
|
20250221,105300,189077487,719,716,719,713,1500
|
|
20250221,105200,188006974,722,722,722,722,0
|
|
20250221,105100,188006974,722,722,722,722,0
|
|
20250221,105000,188006974,722,722,722,722,0
|
|
20250221,104900,188006974,722,722,722,722,0
|
|
20250221,104800,188006974,722,722,722,715,19
|
|
20250221,104700,187993375,713,718,718,713,4359
|
|
20250221,104600,184872637,724,718,724,718,40
|
|
20250221,104500,184843815,724,724,724,724,100
|
|
20250221,104400,184771415,724,724,724,724,0
|
|
20250221,104300,184771415,724,719,724,716,4104
|
|
20250221,104200,181825549,719,723,723,719,5044
|
|
20250221,104100,178193443,724,724,724,724,21
|
|
20250221,104000,178178239,723,721,723,721,1912
|
|
20250221,103900,176799435,724,724,724,724,0
|
|
20250221,103800,176799435,724,721,724,721,1094
|
|
20250221,103700,176010658,724,725,725,720,301
|
|
20250221,103600,175793158,725,725,725,725,1767
|
|
20250221,103500,174512083,730,730,730,730,185
|
|
20250221,103400,174377033,725,724,730,724,1753
|
|
20250221,103300,173100285,722,736,736,722,7506
|
|
20250221,103200,167645992,731,737,739,730,3021
|
|
20250221,103100,165419330,738,740,742,737,9505
|
|
20250221,103000,158397355,740,733,740,732,18588
|
|
20250221,102900,144730363,733,733,733,733,4245
|
|
20250221,102800,141618778,733,728,734,728,6031
|
|
20250221,102700,137198011,733,725,735,725,42350
|
|
20250221,102600,106247969,725,724,725,724,31389
|
|
20250221,102500,83502422,724,722,724,722,3000
|
|
20250221,102400,81331647,722,722,722,722,0
|
|
20250221,102300,81331647,722,722,722,722,2056
|
|
20250221,102200,79847215,722,722,722,722,468
|
|
20250221,102100,79509319,722,721,722,721,435
|
|
20250221,102000,79195485,722,719,722,719,5
|
|
20250221,101900,79191885,718,718,718,718,2
|
|
20250221,101800,79190449,719,719,719,719,17
|
|
20250221,101700,79178226,722,722,722,722,0
|
|
20250221,101600,79178226,722,722,722,722,0
|
|
20250221,101500,79178226,722,722,722,722,100
|
|
20250221,101400,79106026,722,722,722,722,5
|
|
20250221,101300,79102416,722,722,722,722,0
|
|
20250221,101200,79102416,722,719,722,719,266
|
|
20250221,101100,78911144,719,719,719,719,0
|
|
20250221,101000,78911144,719,718,719,718,9826
|
|
20250221,100900,71846350,719,719,719,719,0
|
|
20250221,100800,71846350,719,718,719,716,344
|
|
20250221,100700,71599362,718,719,719,718,301
|
|
20250221,100600,71383243,715,715,715,715,207
|
|
20250221,100500,71235238,719,718,719,717,1565
|
|
20250221,100400,70111686,718,719,719,715,22
|
|
20250221,100300,70095926,718,718,718,718,200
|
|
20250221,100200,69952326,719,719,719,719,31
|
|
20250221,100100,69930037,713,713,713,713,339
|
|
20250221,100000,69688330,713,717,717,713,1636
|
|
20250221,095900,68519746,717,720,720,716,5343
|
|
20250221,095800,64680027,722,719,722,719,311
|
|
20250221,095700,64456394,723,720,723,720,4471
|
|
20250221,095600,61236610,720,720,720,720,3950
|
|
20250221,095500,58392610,720,715,720,715,3100
|
|
20250221,095400,56175610,720,720,720,715,19702
|
|
20250221,095300,41996170,720,720,720,720,502
|
|
20250221,095200,41634730,716,716,720,716,5100
|
|
20250221,095100,37972060,716,715,716,715,618
|
|
20250221,095000,37530189,715,713,715,712,219
|
|
20250221,094900,37374084,713,709,713,709,21794
|
|
20250221,094800,21900500,709,709,709,709,28
|
|
20250221,094700,21880648,709,709,709,709,12
|
|
20250221,094600,21872140,709,708,710,708,3320
|
|
20250221,094500,19516810,710,710,710,710,0
|
|
20250221,094400,19516810,710,706,710,706,4
|
|
20250221,094300,19513978,707,711,711,707,5206
|
|
20250221,094200,15817743,715,716,716,710,314
|
|
20250221,094100,15593960,716,706,717,706,7362
|
|
20250221,094000,10367137,706,706,706,706,120
|
|
20250221,093900,10282417,705,705,705,705,25
|
|
20250221,093800,10264792,706,706,706,706,0
|
|
20250221,093700,10264792,706,706,706,706,0
|
|
20250221,093600,10264792,706,706,706,703,1593
|
|
20250221,093500,9141610,706,704,706,704,5002
|
|
20250221,093400,5616705,702,704,704,702,138
|
|
20250221,093300,5519825,704,704,704,704,0
|
|
20250221,093200,5519825,704,703,704,703,800
|
|
20250221,093100,4957424,703,702,703,702,547
|
|
20250221,093000,4573428,702,702,702,702,102
|
|
20250221,092900,4501824,702,702,702,702,3
|
|
20250221,092800,4499718,702,702,702,702,12
|
|
20250221,092700,4491294,702,702,702,702,2
|
|
20250221,092600,4489890,702,702,702,702,0
|
|
20250221,092500,4489890,702,702,702,702,0
|
|
20250221,092400,4489890,702,702,702,702,1000
|
|
20250221,092300,3787890,702,702,702,702,0
|
|
20250221,092200,3787890,702,698,702,698,4
|
|
20250221,092100,3785094,702,702,702,702,0
|
|
20250221,092000,3785094,702,702,702,702,0
|
|
20250221,091900,3785094,702,702,702,702,0
|
|
20250221,091800,3785094,702,701,702,701,2
|
|
20250221,091700,3783691,700,700,700,700,887
|
|
20250221,091600,3162791,700,700,700,699,114
|
|
20250221,091500,3082993,700,700,700,700,0
|
|
20250221,091400,3082993,700,700,700,700,1
|
|
20250221,091300,3082293,698,697,698,697,183
|
|
20250221,091200,2954562,702,702,702,702,0
|
|
20250221,091100,2954562,702,702,702,702,0
|
|
20250221,091000,2954562,702,702,702,702,0
|
|
20250221,090900,2954562,702,702,702,702,0
|
|
20250221,090800,2954562,702,702,702,702,0
|
|
20250221,090700,2954562,702,702,702,702,200
|
|
20250221,090600,2814162,702,702,702,702,0
|
|
20250221,090500,2814162,702,702,702,702,150
|
|
20250221,090400,2708862,702,702,702,702,0
|
|
20250221,090300,2708862,702,697,702,696,716
|
|
20250221,090200,2210349,702,702,702,702,1425
|
|
20250221,090100,1209999,702,700,702,696,371
|
|
20250221,090000,950512,702,702,702,702,1156
|