603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,190000,127464694,724,724,724,724,1611
|
|
20250224,185900,127464694,724,724,724,724,0
|
|
20250224,185800,127464694,724,724,724,724,0
|
|
20250224,185700,127464694,724,724,724,724,0
|
|
20250224,185600,127464694,724,724,724,724,0
|
|
20250224,185500,127464694,724,724,724,724,0
|
|
20250224,185400,127464694,724,724,724,724,0
|
|
20250224,185300,127464694,724,724,724,724,0
|
|
20250224,185200,127464694,724,724,724,724,0
|
|
20250224,185100,127464694,724,724,724,724,0
|
|
20250224,185000,127464694,724,724,724,724,0
|
|
20250224,184900,127464694,724,724,724,724,0
|
|
20250224,184800,127464694,724,724,724,724,0
|
|
20250224,184700,127464694,724,724,724,724,0
|
|
20250224,184600,127464694,724,724,724,724,0
|
|
20250224,184500,127464694,724,724,724,724,0
|
|
20250224,184400,127464694,724,724,724,724,0
|
|
20250224,184300,127464694,724,724,724,724,0
|
|
20250224,184200,127464694,724,724,724,724,0
|
|
20250224,184100,127464694,724,724,724,724,0
|
|
20250224,184000,127464694,724,724,724,724,0
|
|
20250224,183900,127464694,724,724,724,724,0
|
|
20250224,183800,127464694,724,724,724,724,0
|
|
20250224,183700,127464694,724,724,724,724,0
|
|
20250224,183600,127464694,724,724,724,724,0
|
|
20250224,183500,127464694,724,724,724,724,0
|
|
20250224,183400,127464694,724,724,724,724,0
|
|
20250224,183300,127464694,724,724,724,724,0
|
|
20250224,183200,127464694,724,724,724,724,0
|
|
20250224,183100,127464694,724,724,724,724,0
|
|
20250224,183000,127464694,724,724,724,724,1611
|
|
20250224,182900,127464694,724,724,724,724,0
|
|
20250224,182800,127464694,724,724,724,724,0
|
|
20250224,182700,127464694,724,724,724,724,0
|
|
20250224,182600,127464694,724,724,724,724,0
|
|
20250224,182500,127464694,724,724,724,724,0
|
|
20250224,182400,127464694,724,724,724,724,0
|
|
20250224,182300,127464694,724,724,724,724,0
|
|
20250224,182200,127464694,724,724,724,724,0
|
|
20250224,182100,127464694,724,724,724,724,0
|
|
20250224,182000,127464694,724,724,724,724,0
|
|
20250224,181900,127464694,724,724,724,724,0
|
|
20250224,181800,127464694,724,724,724,724,0
|
|
20250224,181700,127464694,724,724,724,724,0
|
|
20250224,181600,127464694,724,724,724,724,0
|
|
20250224,181500,127464694,724,724,724,724,0
|
|
20250224,181400,127464694,724,724,724,724,0
|
|
20250224,181300,127464694,724,724,724,724,0
|
|
20250224,181200,127464694,724,724,724,724,0
|
|
20250224,181100,127464694,724,724,724,724,0
|
|
20250224,181000,127464694,724,724,724,724,0
|
|
20250224,180900,127464694,724,724,724,724,0
|
|
20250224,180800,127464694,724,724,724,724,0
|
|
20250224,180700,127464694,724,724,724,724,0
|
|
20250224,180600,127464694,724,724,724,724,0
|
|
20250224,180500,127464694,724,724,724,724,0
|
|
20250224,180400,127464694,724,724,724,724,0
|
|
20250224,180300,127464694,724,724,724,724,0
|
|
20250224,180200,127464694,724,724,724,724,0
|
|
20250224,180100,127464694,724,724,724,724,0
|
|
20250224,180000,127464694,724,724,724,724,1611
|
|
20250224,175900,127464694,724,724,724,724,0
|
|
20250224,175800,127464694,724,724,724,724,0
|
|
20250224,175700,127464694,724,724,724,724,0
|
|
20250224,175600,127464694,724,724,724,724,0
|
|
20250224,175500,127464694,724,724,724,724,0
|
|
20250224,175400,127464694,724,724,724,724,0
|
|
20250224,175300,127464694,724,724,724,724,0
|
|
20250224,175200,127464694,724,724,724,724,0
|
|
20250224,175100,127464694,724,724,724,724,0
|
|
20250224,175000,127464694,724,724,724,724,0
|
|
20250224,174900,127464694,724,724,724,724,0
|
|
20250224,174800,127464694,724,724,724,724,0
|
|
20250224,174700,127464694,724,724,724,724,0
|
|
20250224,174600,127464694,724,724,724,724,0
|
|
20250224,174500,127464694,724,724,724,724,0
|
|
20250224,174400,127464694,724,724,724,724,0
|
|
20250224,174300,127464694,724,724,724,724,0
|
|
20250224,174200,127464694,724,724,724,724,0
|
|
20250224,174100,127464694,724,724,724,724,0
|
|
20250224,174000,127464694,724,724,724,724,0
|
|
20250224,173900,127464694,724,724,724,724,0
|
|
20250224,173800,127464694,724,724,724,724,0
|
|
20250224,173700,127464694,724,724,724,724,0
|
|
20250224,173600,127464694,724,724,724,724,0
|
|
20250224,173500,127464694,724,724,724,724,0
|
|
20250224,173400,127464694,724,724,724,724,0
|
|
20250224,173300,127464694,724,724,724,724,0
|
|
20250224,173200,127464694,724,724,724,724,0
|
|
20250224,173100,127464694,724,724,724,724,0
|
|
20250224,173000,127464694,724,724,724,724,1611
|
|
20250224,172900,127464694,724,724,724,724,0
|
|
20250224,172800,127464694,724,724,724,724,0
|
|
20250224,172700,127464694,724,724,724,724,0
|
|
20250224,172600,127464694,724,724,724,724,0
|
|
20250224,172500,127464694,724,724,724,724,0
|
|
20250224,172400,127464694,724,724,724,724,0
|
|
20250224,172300,127464694,724,724,724,724,0
|
|
20250224,172200,127464694,724,724,724,724,0
|
|
20250224,172100,127464694,724,724,724,724,0
|
|
20250224,172000,127464694,724,724,724,724,0
|
|
20250224,171900,127464694,724,724,724,724,0
|
|
20250224,171800,127464694,724,724,724,724,0
|
|
20250224,171700,127464694,724,724,724,724,0
|
|
20250224,171600,127464694,724,724,724,724,0
|
|
20250224,171500,127464694,724,724,724,724,0
|
|
20250224,171400,127464694,724,724,724,724,0
|
|
20250224,171300,127464694,724,724,724,724,0
|
|
20250224,171200,127464694,724,724,724,724,0
|
|
20250224,171100,127464694,724,724,724,724,0
|
|
20250224,171000,127464694,724,724,724,724,0
|
|
20250224,170900,127464694,724,724,724,724,0
|
|
20250224,170800,127464694,724,724,724,724,0
|
|
20250224,170700,127464694,724,724,724,724,0
|
|
20250224,170600,127464694,724,724,724,724,0
|
|
20250224,170500,127464694,724,724,724,724,0
|
|
20250224,170400,127464694,724,724,724,724,0
|
|
20250224,170300,127464694,724,724,724,724,0
|
|
20250224,170200,127464694,724,724,724,724,0
|
|
20250224,170100,127464694,724,724,724,724,0
|
|
20250224,170000,127464694,724,724,724,724,1611
|
|
20250224,165900,127464694,724,724,724,724,0
|
|
20250224,165800,127464694,724,724,724,724,0
|
|
20250224,165700,127464694,724,724,724,724,0
|
|
20250224,165600,127464694,724,724,724,724,0
|
|
20250224,165500,127464694,724,724,724,724,0
|
|
20250224,165400,127464694,724,724,724,724,0
|
|
20250224,165300,127464694,724,724,724,724,0
|
|
20250224,165200,127464694,724,724,724,724,0
|
|
20250224,165100,127464694,724,724,724,724,0
|
|
20250224,165000,127464694,724,724,724,724,0
|
|
20250224,164900,127464694,724,724,724,724,0
|
|
20250224,164800,127464694,724,724,724,724,0
|
|
20250224,164700,127464694,724,724,724,724,0
|
|
20250224,164600,127464694,724,724,724,724,0
|
|
20250224,164500,127464694,724,724,724,724,0
|
|
20250224,164400,127464694,724,724,724,724,0
|
|
20250224,164300,127464694,724,724,724,724,0
|
|
20250224,164200,127464694,724,724,724,724,0
|
|
20250224,164100,127464694,724,724,724,724,0
|
|
20250224,164000,127464694,724,724,724,724,0
|
|
20250224,163900,127464694,724,724,724,724,0
|
|
20250224,163800,127464694,724,724,724,724,0
|
|
20250224,163700,127464694,724,724,724,724,0
|
|
20250224,163600,127464694,724,724,724,724,0
|
|
20250224,163500,127464694,724,724,724,724,0
|
|
20250224,163400,127464694,724,724,724,724,0
|
|
20250224,163300,127464694,724,724,724,724,0
|
|
20250224,163200,127464694,724,724,724,724,0
|
|
20250224,163100,127464694,724,724,724,724,0
|
|
20250224,163000,127464694,724,724,724,724,1611
|
|
20250224,162900,127464694,724,724,724,724,0
|
|
20250224,162800,127464694,724,724,724,724,0
|
|
20250224,162700,127464694,724,724,724,724,0
|
|
20250224,162600,127464694,724,724,724,724,0
|
|
20250224,162500,127464694,724,724,724,724,0
|
|
20250224,162400,127464694,724,724,724,724,0
|
|
20250224,162300,127464694,724,724,724,724,0
|
|
20250224,162200,127464694,724,724,724,724,0
|
|
20250224,162100,127464694,724,724,724,724,0
|
|
20250224,162000,127464694,724,724,724,724,0
|
|
20250224,161900,127464694,724,724,724,724,0
|
|
20250224,161800,127464694,724,724,724,724,0
|
|
20250224,161700,127464694,724,724,724,724,0
|
|
20250224,161600,127464694,724,724,724,724,0
|
|
20250224,161500,127464694,724,724,724,724,0
|
|
20250224,161400,127464694,724,724,724,724,0
|
|
20250224,161300,127464694,724,724,724,724,0
|
|
20250224,161200,127464694,724,724,724,724,0
|
|
20250224,161100,127464694,724,724,724,724,0
|
|
20250224,161000,127464694,724,724,724,724,0
|
|
20250224,160900,127464694,724,724,724,724,0
|
|
20250224,160800,127464694,724,724,724,724,0
|
|
20250224,160700,127464694,724,724,724,724,0
|
|
20250224,160600,127464694,724,724,724,724,0
|
|
20250224,160500,127464694,724,724,724,724,0
|
|
20250224,160400,127464694,724,724,724,724,0
|
|
20250224,160300,127464694,724,724,724,724,0
|
|
20250224,160200,127464694,724,724,724,724,0
|
|
20250224,160100,127464694,724,724,724,724,0
|
|
20250224,160000,127464694,724,724,724,724,1611
|
|
20250224,155900,127464694,724,724,724,724,0
|
|
20250224,155800,127464694,724,724,724,724,0
|
|
20250224,155700,127464694,724,724,724,724,0
|
|
20250224,155600,127464694,724,724,724,724,0
|
|
20250224,155500,127464694,724,724,724,724,0
|
|
20250224,155400,127464694,724,724,724,724,0
|
|
20250224,155300,127464694,724,724,724,724,0
|
|
20250224,155200,127464694,724,724,724,724,0
|
|
20250224,155100,127464694,724,724,724,724,0
|
|
20250224,155000,127464694,724,724,724,724,0
|
|
20250224,154900,127464694,724,724,724,724,0
|
|
20250224,154800,127464694,724,724,724,724,0
|
|
20250224,154700,127464694,724,724,724,724,0
|
|
20250224,154600,127464694,724,724,724,724,0
|
|
20250224,154500,127464694,724,724,724,724,0
|
|
20250224,154400,127464694,724,724,724,724,0
|
|
20250224,154300,127464694,724,724,724,724,0
|
|
20250224,154200,127464694,724,724,724,724,0
|
|
20250224,154100,127464694,724,724,724,724,0
|
|
20250224,154000,127464694,724,724,724,724,0
|
|
20250224,153900,127464694,724,724,724,724,0
|
|
20250224,153800,127464694,724,724,724,724,0
|
|
20250224,153700,127464694,724,724,724,724,0
|
|
20250224,153600,127464694,724,724,724,724,0
|
|
20250224,153500,127464694,724,724,724,724,0
|
|
20250224,153400,127464694,724,724,724,724,0
|
|
20250224,153300,127464694,724,724,724,724,0
|
|
20250224,153200,127464694,724,724,724,724,0
|
|
20250224,153100,127464694,724,724,724,724,0
|
|
20250224,153000,127464694,724,724,724,724,3222
|
|
20250224,152900,126298330,725,725,725,725,0
|
|
20250224,152800,126298330,725,725,725,725,0
|
|
20250224,152700,126298330,725,725,725,725,0
|
|
20250224,152600,126298330,725,725,725,725,0
|
|
20250224,152500,126298330,725,725,725,725,0
|
|
20250224,152400,126298330,725,725,725,725,0
|
|
20250224,152300,126298330,725,725,725,725,0
|
|
20250224,152200,126298330,725,725,725,725,0
|
|
20250224,152100,126298330,725,725,725,725,0
|
|
20250224,152000,126298330,725,725,725,725,0
|
|
20250224,151900,126298330,725,710,725,703,10235
|
|
20250224,151800,118908549,721,709,721,709,11028
|
|
20250224,151700,111006418,709,709,709,709,0
|
|
20250224,151600,111006418,709,709,709,709,0
|
|
20250224,151500,111006418,709,705,709,705,2858
|
|
20250224,151400,108990048,704,704,704,704,121
|
|
20250224,151300,108904864,704,704,704,704,0
|
|
20250224,151200,108904864,704,704,704,704,0
|
|
20250224,151100,108904864,704,704,704,704,8
|
|
20250224,151000,108899232,699,705,705,699,701
|
|
20250224,150900,108407960,705,705,705,705,3
|
|
20250224,150800,108405845,705,705,705,705,1
|
|
20250224,150700,108405140,703,703,703,703,1630
|
|
20250224,150600,107259250,705,705,705,705,175
|
|
20250224,150500,107135875,705,705,705,705,40
|
|
20250224,150400,107107675,705,705,705,705,122
|
|
20250224,150300,107021665,705,705,705,705,0
|
|
20250224,150200,107021665,705,705,705,705,0
|
|
20250224,150100,107021665,705,705,705,705,0
|
|
20250224,150000,107021665,705,705,705,705,143
|
|
20250224,145900,106920850,705,705,705,705,1
|
|
20250224,145800,106920145,702,704,704,702,1900
|
|
20250224,145700,105585272,705,705,705,705,0
|
|
20250224,145600,105585272,705,705,705,705,0
|
|
20250224,145500,105585272,705,705,705,705,1
|
|
20250224,145400,105584567,703,703,703,703,0
|
|
20250224,145300,105584567,703,703,703,703,550
|
|
20250224,145200,105197917,703,703,703,703,9
|
|
20250224,145100,105191590,703,703,703,703,8
|
|
20250224,145000,105185966,703,703,703,703,0
|
|
20250224,144900,105185966,703,703,703,703,5
|
|
20250224,144800,105182451,703,703,703,703,0
|
|
20250224,144700,105182451,703,703,703,703,3
|
|
20250224,144600,105180342,703,703,703,703,20
|
|
20250224,144500,105166282,703,703,703,703,0
|
|
20250224,144400,105166282,703,703,703,703,13
|
|
20250224,144300,105157143,703,703,703,703,24
|
|
20250224,144200,105140271,703,703,703,703,28
|
|
20250224,144100,105120587,702,703,703,702,58
|
|
20250224,144000,105079863,705,705,705,705,0
|
|
20250224,143900,105079863,705,705,705,705,1
|
|
20250224,143800,105079158,704,704,704,704,0
|
|
20250224,143700,105079158,704,704,704,703,1962
|
|
20250224,143600,103699813,702,702,702,702,0
|
|
20250224,143500,103699813,702,702,702,702,0
|
|
20250224,143400,103699813,702,702,702,702,60
|
|
20250224,143300,103657693,705,705,705,705,0
|
|
20250224,143200,103657693,705,705,705,705,0
|
|
20250224,143100,103657693,705,705,705,705,0
|
|
20250224,143000,103657693,705,705,705,705,0
|
|
20250224,142900,103657693,705,701,705,701,18
|
|
20250224,142800,103645031,705,703,705,703,3616
|
|
20250224,142700,101102897,703,703,703,703,0
|
|
20250224,142600,101102897,703,703,703,703,0
|
|
20250224,142500,101102897,703,703,703,701,3069
|
|
20250224,142400,98951390,705,705,705,705,0
|
|
20250224,142300,98951390,705,705,705,705,90
|
|
20250224,142200,98887940,705,705,705,705,1
|
|
20250224,142100,98887235,700,706,706,700,240
|
|
20250224,142000,98719055,706,706,706,706,0
|
|
20250224,141900,98719055,706,703,706,697,10020
|
|
20250224,141800,91723221,708,708,708,701,1605
|
|
20250224,141700,90594410,712,712,712,712,0
|
|
20250224,141600,90594410,712,712,712,712,50
|
|
20250224,141500,90558810,712,712,712,712,18
|
|
20250224,141400,90545994,712,712,712,712,2
|
|
20250224,141300,90544570,712,712,712,712,0
|
|
20250224,141200,90544570,712,712,712,712,80
|
|
20250224,141100,90487610,712,713,713,701,2050
|
|
20250224,141000,89044795,714,714,714,714,50
|
|
20250224,140900,89009095,715,716,716,715,1049
|
|
20250224,140800,88259011,716,716,716,716,0
|
|
20250224,140700,88259011,716,716,716,716,1
|
|
20250224,140600,88258295,713,713,713,713,100
|
|
20250224,140500,88186995,713,713,713,713,0
|
|
20250224,140400,88186995,713,713,713,713,36
|
|
20250224,140300,88161327,713,713,713,713,0
|
|
20250224,140200,88161327,713,713,713,713,0
|
|
20250224,140100,88161327,713,713,713,713,9
|
|
20250224,140000,88154910,713,713,713,713,0
|
|
20250224,135900,88154910,713,713,713,713,0
|
|
20250224,135800,88154910,713,713,713,713,50
|
|
20250224,135700,88119260,713,712,713,712,57
|
|
20250224,135600,88078626,711,711,711,711,847
|
|
20250224,135500,87476409,711,711,711,711,50
|
|
20250224,135400,87440859,711,711,711,711,0
|
|
20250224,135300,87440859,711,711,711,711,0
|
|
20250224,135200,87440859,711,711,711,711,100
|
|
20250224,135100,87369759,711,710,711,710,1100
|
|
20250224,135000,86588709,710,710,710,710,0
|
|
20250224,134900,86588709,710,710,710,710,0
|
|
20250224,134800,86588709,710,710,710,710,60
|
|
20250224,134700,86546109,710,710,710,710,30
|
|
20250224,134600,86524809,707,710,710,707,18
|
|
20250224,134500,86512053,710,710,710,710,0
|
|
20250224,134400,86512053,710,710,710,710,0
|
|
20250224,134300,86512053,710,710,710,710,0
|
|
20250224,134200,86512053,710,710,710,710,0
|
|
20250224,134100,86512053,710,710,710,707,108
|
|
20250224,134000,86435397,710,710,710,710,0
|
|
20250224,133900,86435397,710,710,710,710,130
|
|
20250224,133800,86343097,710,710,710,710,0
|
|
20250224,133700,86343097,710,710,710,710,0
|
|
20250224,133600,86343097,710,709,710,709,10
|
|
20250224,133500,86336006,709,709,709,709,9
|
|
20250224,133400,86329625,703,703,703,703,18
|
|
20250224,133300,86316971,710,710,710,710,18
|
|
20250224,133200,86304191,710,704,710,702,1000
|
|
20250224,133100,85601969,710,710,710,710,19
|
|
20250224,133000,85588479,710,710,710,710,0
|
|
20250224,132900,85588479,710,705,710,704,1024
|
|
20250224,132800,84867481,710,710,710,710,115
|
|
20250224,132700,84785831,711,710,711,710,200
|
|
20250224,132600,84643702,711,711,711,711,0
|
|
20250224,132500,84643702,711,711,711,711,0
|
|
20250224,132400,84643702,711,711,711,711,0
|
|
20250224,132300,84643702,711,715,715,705,2001
|
|
20250224,132200,83228995,708,717,717,708,2177
|
|
20250224,132100,81684377,717,710,717,707,74
|
|
20250224,132000,81631884,717,717,717,717,0
|
|
20250224,131900,81631884,717,713,717,710,1701
|
|
20250224,131800,80422489,718,718,718,718,1
|
|
20250224,131700,80421771,710,714,714,710,1300
|
|
20250224,131600,79496117,718,718,718,718,0
|
|
20250224,131500,79496117,718,718,718,718,0
|
|
20250224,131400,79496117,718,718,718,718,1
|
|
20250224,131300,79495399,714,714,714,714,0
|
|
20250224,131200,79495399,714,714,714,714,9
|
|
20250224,131100,79488973,713,713,713,713,0
|
|
20250224,131000,79488973,713,713,713,713,0
|
|
20250224,130900,79488973,713,713,713,713,0
|
|
20250224,130800,79488973,713,713,713,713,0
|
|
20250224,130700,79488973,713,714,714,713,12
|
|
20250224,130600,79480408,718,717,718,717,20
|
|
20250224,130500,79466058,714,714,714,714,9
|
|
20250224,130400,79459632,718,718,718,718,0
|
|
20250224,130300,79459632,718,718,718,718,0
|
|
20250224,130200,79459632,718,718,718,718,0
|
|
20250224,130100,79459632,718,718,718,718,0
|
|
20250224,130000,79459632,718,718,718,718,0
|
|
20250224,125900,79459632,718,718,718,718,0
|
|
20250224,125800,79459632,718,718,718,718,0
|
|
20250224,125700,79459632,718,718,718,718,0
|
|
20250224,125600,79459632,718,718,718,718,0
|
|
20250224,125500,79459632,718,718,718,718,0
|
|
20250224,125400,79459632,718,719,719,712,4
|
|
20250224,125300,79456766,717,717,717,717,494
|
|
20250224,125200,79102568,717,717,717,717,0
|
|
20250224,125100,79102568,717,717,717,717,0
|
|
20250224,125000,79102568,717,712,717,707,2211
|
|
20250224,124900,77528306,707,717,717,707,2963
|
|
20250224,124800,75417480,720,720,720,720,74
|
|
20250224,124700,75364200,720,719,720,719,1389
|
|
20250224,124600,74364216,717,718,718,717,15
|
|
20250224,124500,74353453,720,720,720,720,0
|
|
20250224,124400,74353453,720,720,720,720,0
|
|
20250224,124300,74353453,720,720,720,720,0
|
|
20250224,124200,74353453,720,720,720,720,0
|
|
20250224,124100,74353453,720,720,720,720,0
|
|
20250224,124000,74353453,720,720,720,720,0
|
|
20250224,123900,74353453,720,720,720,720,1
|
|
20250224,123800,74352733,719,719,719,719,127
|
|
20250224,123700,74261420,719,719,719,719,1
|
|
20250224,123600,74260701,718,718,718,718,0
|
|
20250224,123500,74260701,718,718,718,718,0
|
|
20250224,123400,74260701,718,718,718,718,13
|
|
20250224,123300,74251367,718,718,718,718,0
|
|
20250224,123200,74251367,718,718,718,718,0
|
|
20250224,123100,74251367,718,718,718,718,0
|
|
20250224,123000,74251367,718,715,718,715,2
|
|
20250224,122900,74249934,720,720,720,720,0
|
|
20250224,122800,74249934,720,720,720,720,0
|
|
20250224,122700,74249934,720,717,720,716,1134
|
|
20250224,122600,73434162,717,717,717,717,18
|
|
20250224,122500,73421256,720,720,720,720,1
|
|
20250224,122400,73420536,720,717,720,717,802
|
|
20250224,122300,72844264,717,717,717,717,0
|
|
20250224,122200,72844264,717,716,717,716,2
|
|
20250224,122100,72842831,717,717,717,717,0
|
|
20250224,122000,72842831,717,717,717,717,0
|
|
20250224,121900,72842831,717,717,717,717,2
|
|
20250224,121800,72841397,717,717,717,717,0
|
|
20250224,121700,72841397,717,717,717,717,0
|
|
20250224,121600,72841397,717,717,717,717,0
|
|
20250224,121500,72841397,717,717,717,717,0
|
|
20250224,121400,72841397,717,716,717,716,1000
|
|
20250224,121300,72124497,717,717,717,717,0
|
|
20250224,121200,72124497,717,717,717,717,0
|
|
20250224,121100,72124497,717,717,717,717,304
|
|
20250224,121000,71906529,716,716,716,716,178
|
|
20250224,120900,71779081,716,716,716,716,0
|
|
20250224,120800,71779081,716,716,716,716,0
|
|
20250224,120700,71779081,716,716,716,716,0
|
|
20250224,120600,71779081,716,716,716,716,0
|
|
20250224,120500,71779081,716,716,716,715,496
|
|
20250224,120400,71424144,716,716,716,716,241
|
|
20250224,120300,71251588,715,715,715,715,105
|
|
20250224,120200,71176513,715,714,715,714,932
|
|
20250224,120100,70510137,715,715,715,715,0
|
|
20250224,120000,70510137,715,712,715,712,2
|
|
20250224,115900,70508710,715,715,715,715,0
|
|
20250224,115800,70508710,715,715,715,715,0
|
|
20250224,115700,70508710,715,715,715,715,0
|
|
20250224,115600,70508710,715,715,715,715,10
|
|
20250224,115500,70501560,714,714,714,714,28
|
|
20250224,115400,70481568,715,715,715,715,0
|
|
20250224,115300,70481568,715,715,715,715,0
|
|
20250224,115200,70481568,715,715,715,715,0
|
|
20250224,115100,70481568,715,715,715,715,0
|
|
20250224,115000,70481568,715,715,715,715,0
|
|
20250224,114900,70481568,715,715,715,715,0
|
|
20250224,114800,70481568,715,715,716,715,832
|
|
20250224,114700,69886687,715,715,715,715,0
|
|
20250224,114600,69886687,715,715,715,715,0
|
|
20250224,114500,69886687,715,715,715,715,610
|
|
20250224,114400,69450537,715,715,715,715,100
|
|
20250224,114300,69379037,715,715,715,715,30
|
|
20250224,114200,69357587,715,713,715,713,2730
|
|
20250224,114100,67406119,714,714,714,714,8
|
|
20250224,114000,67400407,713,713,713,713,0
|
|
20250224,113900,67400407,713,713,713,713,999
|
|
20250224,113800,66688120,713,713,713,713,0
|
|
20250224,113700,66688120,713,713,713,713,0
|
|
20250224,113600,66688120,713,713,713,713,0
|
|
20250224,113500,66688120,713,713,713,713,1
|
|
20250224,113400,66687407,712,712,712,712,0
|
|
20250224,113300,66687407,712,712,712,712,0
|
|
20250224,113200,66687407,712,711,712,711,1977
|
|
20250224,113100,65279851,711,710,711,710,3024
|
|
20250224,113000,63132810,710,710,710,710,10
|
|
20250224,112900,63125710,710,710,710,710,0
|
|
20250224,112800,63125710,710,710,710,710,4
|
|
20250224,112700,63122870,711,711,711,711,0
|
|
20250224,112600,63122870,711,711,711,711,0
|
|
20250224,112500,63122870,711,711,711,711,0
|
|
20250224,112400,63122870,711,711,711,711,0
|
|
20250224,112300,63122870,711,711,711,711,1
|
|
20250224,112200,63122159,710,711,711,710,39
|
|
20250224,112100,63094439,712,712,712,712,0
|
|
20250224,112000,63094439,712,712,712,712,0
|
|
20250224,111900,63094439,712,712,712,712,1
|
|
20250224,111800,63093727,710,710,710,710,680
|
|
20250224,111700,62610927,712,712,712,712,0
|
|
20250224,111600,62610927,712,712,712,712,0
|
|
20250224,111500,62610927,712,712,712,712,50
|
|
20250224,111400,62575327,712,712,713,712,500
|
|
20250224,111300,62219067,713,708,713,704,1045
|
|
20250224,111200,61482623,709,709,709,709,609
|
|
20250224,111100,61050842,716,716,716,716,11
|
|
20250224,111000,61042966,716,716,716,716,0
|
|
20250224,110900,61042966,716,716,716,716,0
|
|
20250224,110800,61042966,716,716,717,716,54
|
|
20250224,110700,61004272,717,717,717,717,0
|
|
20250224,110600,61004272,717,717,717,717,0
|
|
20250224,110500,61004272,717,704,717,703,7395
|
|
20250224,110400,55767598,705,705,705,705,0
|
|
20250224,110300,55767598,705,705,705,705,0
|
|
20250224,110200,55767598,705,705,705,705,0
|
|
20250224,110100,55767598,705,705,705,705,0
|
|
20250224,110000,55767598,705,705,705,705,4
|
|
20250224,105900,55764778,705,705,705,705,0
|
|
20250224,105800,55764778,705,705,705,705,20
|
|
20250224,105700,55750678,705,705,705,705,0
|
|
20250224,105600,55750678,705,705,705,705,4
|
|
20250224,105500,55747858,703,703,703,703,0
|
|
20250224,105400,55747858,703,703,703,703,0
|
|
20250224,105300,55747858,703,703,703,703,10
|
|
20250224,105200,55740828,703,703,703,703,0
|
|
20250224,105100,55740828,703,703,703,703,0
|
|
20250224,105000,55740828,703,703,703,703,0
|
|
20250224,104900,55740828,703,703,703,703,383
|
|
20250224,104800,55471579,702,702,702,702,0
|
|
20250224,104700,55471579,702,702,702,702,0
|
|
20250224,104600,55471579,702,702,702,702,411
|
|
20250224,104500,55183057,702,702,702,702,0
|
|
20250224,104400,55183057,702,700,702,700,543
|
|
20250224,104300,54802173,704,704,704,704,0
|
|
20250224,104200,54802173,704,703,704,703,1604
|
|
20250224,104100,53673230,700,700,700,700,400
|
|
20250224,104000,53393230,702,703,703,702,10
|
|
20250224,103900,53386205,703,703,703,703,0
|
|
20250224,103800,53386205,703,703,703,703,0
|
|
20250224,103700,53386205,703,703,703,703,0
|
|
20250224,103600,53386205,703,703,703,703,1
|
|
20250224,103500,53385502,703,703,703,703,1
|
|
20250224,103400,53384799,698,700,703,698,558
|
|
20250224,103300,52994390,700,700,700,700,30
|
|
20250224,103200,52973390,700,700,700,700,510
|
|
20250224,103100,52616390,697,697,697,697,39
|
|
20250224,103000,52589207,700,700,700,700,0
|
|
20250224,102900,52589207,700,700,700,700,0
|
|
20250224,102800,52589207,700,700,700,700,0
|
|
20250224,102700,52589207,700,700,700,700,0
|
|
20250224,102600,52589207,700,700,700,700,0
|
|
20250224,102500,52589207,700,700,700,700,320
|
|
20250224,102400,52365207,698,698,698,698,0
|
|
20250224,102300,52365207,698,700,700,698,573
|
|
20250224,102200,51965153,700,700,700,700,1
|
|
20250224,102100,51964453,704,704,704,704,0
|
|
20250224,102000,51964453,704,704,704,704,0
|
|
20250224,101900,51964453,704,704,704,704,0
|
|
20250224,101800,51964453,704,704,704,704,0
|
|
20250224,101700,51964453,704,704,704,704,0
|
|
20250224,101600,51964453,704,704,704,704,0
|
|
20250224,101500,51964453,704,704,704,704,10
|
|
20250224,101400,51957413,700,700,700,700,546
|
|
20250224,101300,51575213,696,696,696,696,0
|
|
20250224,101200,51575213,696,700,700,696,41
|
|
20250224,101100,51546517,700,699,700,699,25000
|
|
20250224,101000,34066998,697,697,697,697,967
|
|
20250224,100900,33392999,697,696,697,696,11001
|
|
20250224,100800,25736302,697,697,697,697,13
|
|
20250224,100700,25727241,697,697,697,697,0
|
|
20250224,100600,25727241,697,699,699,697,50
|
|
20250224,100500,25692387,697,697,697,697,0
|
|
20250224,100400,25692387,697,697,697,697,0
|
|
20250224,100300,25692387,697,697,697,697,1
|
|
20250224,100200,25691690,697,697,697,697,0
|
|
20250224,100100,25691690,697,697,697,697,0
|
|
20250224,100000,25691690,697,697,697,697,0
|
|
20250224,095900,25691690,697,697,697,695,6023
|
|
20250224,095800,21498627,697,697,697,697,1000
|
|
20250224,095700,20801627,700,700,700,700,0
|
|
20250224,095600,20801627,700,700,700,700,0
|
|
20250224,095500,20801627,700,700,700,700,5
|
|
20250224,095400,20798127,700,700,700,700,0
|
|
20250224,095300,20798127,700,700,700,700,1
|
|
20250224,095200,20797427,700,700,700,700,12
|
|
20250224,095100,20789027,700,700,700,700,21
|
|
20250224,095000,20774327,700,700,700,700,3
|
|
20250224,094900,20772227,699,699,699,699,0
|
|
20250224,094800,20772227,699,698,699,698,613
|
|
20250224,094700,20344300,698,698,698,698,3823
|
|
20250224,094600,17675846,698,698,698,698,33
|
|
20250224,094500,17652812,698,698,698,698,500
|
|
20250224,094400,17303812,698,698,698,698,3117
|
|
20250224,094300,15128146,698,698,698,698,2
|
|
20250224,094200,15126750,698,697,698,697,7
|
|
20250224,094100,15121869,697,697,697,697,0
|
|
20250224,094000,15121869,697,698,698,697,300
|
|
20250224,093900,14912569,698,698,698,698,10
|
|
20250224,093800,14905589,698,697,698,697,532
|
|
20250224,093700,14534763,697,698,698,696,6
|
|
20250224,093600,14530581,694,694,694,694,0
|
|
20250224,093500,14530581,694,696,696,694,378
|
|
20250224,093400,14268245,698,698,698,698,4
|
|
20250224,093300,14265453,698,698,698,698,4
|
|
20250224,093200,14262661,698,695,698,695,201
|
|
20250224,093100,14122960,698,698,698,698,50
|
|
20250224,093000,14088060,695,695,695,695,0
|
|
20250224,092900,14088060,695,695,695,695,0
|
|
20250224,092800,14088060,695,695,695,695,98
|
|
20250224,092700,14019950,696,696,696,696,50
|
|
20250224,092600,13985150,695,696,696,695,941
|
|
20250224,092500,13330953,700,700,700,700,0
|
|
20250224,092400,13330953,700,700,700,700,0
|
|
20250224,092300,13330953,700,700,700,700,8
|
|
20250224,092200,13325353,700,700,700,700,1
|
|
20250224,092100,13324653,695,695,695,695,0
|
|
20250224,092000,13324653,695,695,695,695,300
|
|
20250224,091900,13116153,695,695,695,695,0
|
|
20250224,091800,13116153,695,696,696,695,400
|
|
20250224,091700,12837953,696,696,696,696,100
|
|
20250224,091600,12768353,700,700,700,700,0
|
|
20250224,091500,12768353,700,700,700,700,2
|
|
20250224,091400,12766953,700,700,700,700,2
|
|
20250224,091300,12765553,700,700,700,700,2
|
|
20250224,091200,12764153,700,700,700,700,204
|
|
20250224,091100,12621353,700,700,700,700,2002
|
|
20250224,091000,11219953,700,699,700,699,6
|
|
20250224,090900,11215755,700,700,700,700,0
|
|
20250224,090800,11215755,700,695,700,692,1350
|
|
20250224,090700,10279862,700,700,700,700,10
|
|
20250224,090600,10272862,699,699,699,699,900
|
|
20250224,090500,9643762,696,699,699,696,28
|
|
20250224,090400,9624256,699,699,699,699,0
|
|
20250224,090300,9624256,699,695,699,695,12
|
|
20250224,090200,9615876,695,697,697,695,1735
|
|
20250224,090100,8409841,697,701,701,697,11707
|
|
20250224,090000,225722,701,701,701,701,322
|