630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,192700,120954313,248,248,248,248,1000
|
|
20250210,192600,120954313,248,248,248,248,0
|
|
20250210,192500,120954313,248,248,248,248,0
|
|
20250210,192400,120954313,248,248,248,248,0
|
|
20250210,192300,120954313,248,248,248,248,0
|
|
20250210,192200,120954313,248,248,248,248,0
|
|
20250210,192100,120954313,248,248,248,248,0
|
|
20250210,192000,120954313,248,248,248,248,0
|
|
20250210,191900,120954313,248,248,248,248,0
|
|
20250210,191800,120954313,248,248,248,248,0
|
|
20250210,191700,120954313,248,248,248,248,0
|
|
20250210,191600,120954313,248,248,248,248,0
|
|
20250210,191500,120954313,248,248,248,248,0
|
|
20250210,191400,120954313,248,248,248,248,0
|
|
20250210,191300,120954313,248,248,248,248,0
|
|
20250210,191200,120954313,248,248,248,248,0
|
|
20250210,191100,120954313,248,248,248,248,0
|
|
20250210,191000,120954313,248,248,248,248,0
|
|
20250210,190900,120954313,248,248,248,248,0
|
|
20250210,190800,120954313,248,248,248,248,0
|
|
20250210,190700,120954313,248,248,248,248,0
|
|
20250210,190600,120954313,248,248,248,248,0
|
|
20250210,190500,120954313,248,248,248,248,0
|
|
20250210,190400,120954313,248,248,248,248,0
|
|
20250210,190300,120954313,248,248,248,248,0
|
|
20250210,190200,120954313,248,248,248,248,0
|
|
20250210,190100,120954313,248,248,248,248,0
|
|
20250210,190000,120954313,248,248,248,248,0
|
|
20250210,185900,120954313,248,248,248,248,0
|
|
20250210,185800,120954313,248,248,248,248,0
|
|
20250210,185700,120954313,248,248,248,248,1000
|
|
20250210,185600,120954313,248,248,248,248,0
|
|
20250210,185500,120954313,248,248,248,248,0
|
|
20250210,185400,120954313,248,248,248,248,0
|
|
20250210,185300,120954313,248,248,248,248,0
|
|
20250210,185200,120954313,248,248,248,248,0
|
|
20250210,185100,120954313,248,248,248,248,0
|
|
20250210,185000,120954313,248,248,248,248,0
|
|
20250210,184900,120954313,248,248,248,248,0
|
|
20250210,184800,120954313,248,248,248,248,0
|
|
20250210,184700,120954313,248,248,248,248,0
|
|
20250210,184600,120954313,248,248,248,248,0
|
|
20250210,184500,120954313,248,248,248,248,0
|
|
20250210,184400,120954313,248,248,248,248,0
|
|
20250210,184300,120954313,248,248,248,248,0
|
|
20250210,184200,120954313,248,248,248,248,0
|
|
20250210,184100,120954313,248,248,248,248,0
|
|
20250210,184000,120954313,248,248,248,248,0
|
|
20250210,183900,120954313,248,248,248,248,0
|
|
20250210,183800,120954313,248,248,248,248,0
|
|
20250210,183700,120954313,248,248,248,248,0
|
|
20250210,183600,120954313,248,248,248,248,0
|
|
20250210,183500,120954313,248,248,248,248,0
|
|
20250210,183400,120954313,248,248,248,248,0
|
|
20250210,183300,120954313,248,248,248,248,0
|
|
20250210,183200,120954313,248,248,248,248,0
|
|
20250210,183100,120954313,248,248,248,248,0
|
|
20250210,183000,120954313,248,248,248,248,0
|
|
20250210,182900,120954313,248,248,248,248,0
|
|
20250210,182800,120954313,248,248,248,248,0
|
|
20250210,182700,120954313,248,248,248,248,1000
|
|
20250210,182600,120954313,248,248,248,248,0
|
|
20250210,182500,120954313,248,248,248,248,0
|
|
20250210,182400,120954313,248,248,248,248,0
|
|
20250210,182300,120954313,248,248,248,248,0
|
|
20250210,182200,120954313,248,248,248,248,0
|
|
20250210,182100,120954313,248,248,248,248,0
|
|
20250210,182000,120954313,248,248,248,248,0
|
|
20250210,181900,120954313,248,248,248,248,0
|
|
20250210,181800,120954313,248,248,248,248,0
|
|
20250210,181700,120954313,248,248,248,248,0
|
|
20250210,181600,120954313,248,248,248,248,0
|
|
20250210,181500,120954313,248,248,248,248,0
|
|
20250210,181400,120954313,248,248,248,248,0
|
|
20250210,181300,120954313,248,248,248,248,0
|
|
20250210,181200,120954313,248,248,248,248,0
|
|
20250210,181100,120954313,248,248,248,248,0
|
|
20250210,181000,120954313,248,248,248,248,0
|
|
20250210,180900,120954313,248,248,248,248,0
|
|
20250210,180800,120954313,248,248,248,248,0
|
|
20250210,180700,120954313,248,248,248,248,0
|
|
20250210,180600,120954313,248,248,248,248,0
|
|
20250210,180500,120954313,248,248,248,248,0
|
|
20250210,180400,120954313,248,248,248,248,0
|
|
20250210,180300,120954313,248,248,248,248,0
|
|
20250210,180200,120954313,248,248,248,248,0
|
|
20250210,180100,120954313,248,248,248,248,0
|
|
20250210,180000,120954313,248,248,248,248,0
|
|
20250210,175900,120954313,248,248,248,248,0
|
|
20250210,175800,120954313,248,248,248,248,0
|
|
20250210,175700,120954313,248,248,248,248,1000
|
|
20250210,175600,120954313,248,248,248,248,0
|
|
20250210,175500,120954313,248,248,248,248,0
|
|
20250210,175400,120954313,248,248,248,248,0
|
|
20250210,175300,120954313,248,248,248,248,0
|
|
20250210,175200,120954313,248,248,248,248,0
|
|
20250210,175100,120954313,248,248,248,248,0
|
|
20250210,175000,120954313,248,248,248,248,0
|
|
20250210,174900,120954313,248,248,248,248,0
|
|
20250210,174800,120954313,248,248,248,248,0
|
|
20250210,174700,120954313,248,248,248,248,0
|
|
20250210,174600,120954313,248,248,248,248,0
|
|
20250210,174500,120954313,248,248,248,248,0
|
|
20250210,174400,120954313,248,248,248,248,0
|
|
20250210,174300,120954313,248,248,248,248,0
|
|
20250210,174200,120954313,248,248,248,248,0
|
|
20250210,174100,120954313,248,248,248,248,0
|
|
20250210,174000,120954313,248,248,248,248,0
|
|
20250210,173900,120954313,248,248,248,248,0
|
|
20250210,173800,120954313,248,248,248,248,0
|
|
20250210,173700,120954313,248,248,248,248,0
|
|
20250210,173600,120954313,248,248,248,248,0
|
|
20250210,173500,120954313,248,248,248,248,0
|
|
20250210,173400,120954313,248,248,248,248,0
|
|
20250210,173300,120954313,248,248,248,248,0
|
|
20250210,173200,120954313,248,248,248,248,0
|
|
20250210,173100,120954313,248,248,248,248,0
|
|
20250210,173000,120954313,248,248,248,248,0
|
|
20250210,172900,120954313,248,248,248,248,0
|
|
20250210,172800,120954313,248,248,248,248,0
|
|
20250210,172700,120954313,248,248,248,248,1000
|
|
20250210,172600,120954313,248,248,248,248,0
|
|
20250210,172500,120954313,248,248,248,248,0
|
|
20250210,172400,120954313,248,248,248,248,0
|
|
20250210,172300,120954313,248,248,248,248,0
|
|
20250210,172200,120954313,248,248,248,248,0
|
|
20250210,172100,120954313,248,248,248,248,0
|
|
20250210,172000,120954313,248,248,248,248,0
|
|
20250210,171900,120954313,248,248,248,248,0
|
|
20250210,171800,120954313,248,248,248,248,0
|
|
20250210,171700,120954313,248,248,248,248,0
|
|
20250210,171600,120954313,248,248,248,248,0
|
|
20250210,171500,120954313,248,248,248,248,0
|
|
20250210,171400,120954313,248,248,248,248,0
|
|
20250210,171300,120954313,248,248,248,248,0
|
|
20250210,171200,120954313,248,248,248,248,0
|
|
20250210,171100,120954313,248,248,248,248,0
|
|
20250210,171000,120954313,248,248,248,248,0
|
|
20250210,170900,120954313,248,248,248,248,0
|
|
20250210,170800,120954313,248,248,248,248,0
|
|
20250210,170700,120954313,248,248,248,248,0
|
|
20250210,170600,120954313,248,248,248,248,0
|
|
20250210,170500,120954313,248,248,248,248,0
|
|
20250210,170400,120954313,248,248,248,248,0
|
|
20250210,170300,120954313,248,248,248,248,0
|
|
20250210,170200,120954313,248,248,248,248,0
|
|
20250210,170100,120954313,248,248,248,248,0
|
|
20250210,170000,120954313,248,248,248,248,0
|
|
20250210,165900,120954313,248,248,248,248,0
|
|
20250210,165800,120954313,248,248,248,248,0
|
|
20250210,165700,120954313,248,248,248,248,1000
|
|
20250210,165600,120954313,248,248,248,248,0
|
|
20250210,165500,120954313,248,248,248,248,0
|
|
20250210,165400,120954313,248,248,248,248,0
|
|
20250210,165300,120954313,248,248,248,248,0
|
|
20250210,165200,120954313,248,248,248,248,0
|
|
20250210,165100,120954313,248,248,248,248,0
|
|
20250210,165000,120954313,248,248,248,248,0
|
|
20250210,164900,120954313,248,248,248,248,0
|
|
20250210,164800,120954313,248,248,248,248,0
|
|
20250210,164700,120954313,248,248,248,248,0
|
|
20250210,164600,120954313,248,248,248,248,0
|
|
20250210,164500,120954313,248,248,248,248,0
|
|
20250210,164400,120954313,248,248,248,248,0
|
|
20250210,164300,120954313,248,248,248,248,0
|
|
20250210,164200,120954313,248,248,248,248,0
|
|
20250210,164100,120954313,248,248,248,248,0
|
|
20250210,164000,120954313,248,248,248,248,0
|
|
20250210,163900,120954313,248,248,248,248,0
|
|
20250210,163800,120954313,248,248,248,248,0
|
|
20250210,163700,120954313,248,248,248,248,0
|
|
20250210,163600,120954313,248,248,248,248,0
|
|
20250210,163500,120954313,248,248,248,248,0
|
|
20250210,163400,120954313,248,248,248,248,0
|
|
20250210,163300,120954313,248,248,248,248,0
|
|
20250210,163200,120954313,248,248,248,248,0
|
|
20250210,163100,120954313,248,248,248,248,0
|
|
20250210,163000,120954313,248,248,248,248,0
|
|
20250210,162900,120954313,248,248,248,248,0
|
|
20250210,162800,120954313,248,248,248,248,0
|
|
20250210,162700,120954313,248,248,248,248,1000
|
|
20250210,162600,120954313,248,248,248,248,0
|
|
20250210,162500,120954313,248,248,248,248,0
|
|
20250210,162400,120954313,248,248,248,248,0
|
|
20250210,162300,120954313,248,248,248,248,0
|
|
20250210,162200,120954313,248,248,248,248,0
|
|
20250210,162100,120954313,248,248,248,248,0
|
|
20250210,162000,120954313,248,248,248,248,0
|
|
20250210,161900,120954313,248,248,248,248,0
|
|
20250210,161800,120954313,248,248,248,248,0
|
|
20250210,161700,120954313,248,248,248,248,0
|
|
20250210,161600,120954313,248,248,248,248,0
|
|
20250210,161500,120954313,248,248,248,248,0
|
|
20250210,161400,120954313,248,248,248,248,0
|
|
20250210,161300,120954313,248,248,248,248,0
|
|
20250210,161200,120954313,248,248,248,248,0
|
|
20250210,161100,120954313,248,248,248,248,0
|
|
20250210,161000,120954313,248,248,248,248,0
|
|
20250210,160900,120954313,248,248,248,248,0
|
|
20250210,160800,120954313,248,248,248,248,0
|
|
20250210,160700,120954313,248,248,248,248,0
|
|
20250210,160600,120954313,248,248,248,248,0
|
|
20250210,160500,120954313,248,248,248,248,0
|
|
20250210,160400,120954313,248,248,248,248,0
|
|
20250210,160300,120954313,248,248,248,248,0
|
|
20250210,160200,120954313,248,248,248,248,0
|
|
20250210,160100,120954313,248,248,248,248,0
|
|
20250210,160000,120954313,248,248,248,248,0
|
|
20250210,155900,120954313,248,248,248,248,0
|
|
20250210,155800,120954313,248,248,248,248,0
|
|
20250210,155700,120954313,248,248,248,248,1000
|
|
20250210,155600,120954313,248,248,248,248,0
|
|
20250210,155500,120954313,248,248,248,248,0
|
|
20250210,155400,120954313,248,248,248,248,0
|
|
20250210,155300,120954313,248,248,248,248,0
|
|
20250210,155200,120954313,248,248,248,248,0
|
|
20250210,155100,120954313,248,248,248,248,0
|
|
20250210,155000,120954313,248,248,248,248,0
|
|
20250210,154900,120954313,248,248,248,248,0
|
|
20250210,154800,120954313,248,248,248,248,0
|
|
20250210,154700,120954313,248,248,248,248,0
|
|
20250210,154600,120954313,248,248,248,248,0
|
|
20250210,154500,120954313,248,248,248,248,0
|
|
20250210,154400,120954313,248,248,248,248,0
|
|
20250210,154300,120954313,248,248,248,248,0
|
|
20250210,154200,120954313,248,248,248,248,0
|
|
20250210,154100,120954313,248,248,248,248,0
|
|
20250210,154000,120954313,248,248,248,248,0
|
|
20250210,153900,120954313,248,248,248,248,0
|
|
20250210,153800,120954313,248,248,248,248,0
|
|
20250210,153700,120954313,248,248,248,248,0
|
|
20250210,153600,120954313,248,248,248,248,0
|
|
20250210,153500,120954313,248,248,248,248,0
|
|
20250210,153400,120954313,248,248,248,248,0
|
|
20250210,153300,120954313,248,248,248,248,0
|
|
20250210,153200,120954313,248,248,248,248,0
|
|
20250210,153100,120954313,248,248,248,248,0
|
|
20250210,153000,120954313,248,248,248,248,1000
|
|
20250210,152900,120706313,248,248,248,248,0
|
|
20250210,152800,120706313,248,248,248,248,0
|
|
20250210,152700,120706313,248,248,248,248,0
|
|
20250210,152600,120706313,248,248,248,248,0
|
|
20250210,152500,120706313,248,248,248,248,0
|
|
20250210,152400,120706313,248,248,248,248,0
|
|
20250210,152300,120706313,248,248,248,248,0
|
|
20250210,152200,120706313,248,248,248,248,0
|
|
20250210,152100,120706313,248,248,248,248,0
|
|
20250210,152000,120706313,248,248,248,248,0
|
|
20250210,151900,120706313,248,248,248,248,601
|
|
20250210,151800,120557265,246,246,246,246,7
|
|
20250210,151700,120555543,246,246,246,246,0
|
|
20250210,151600,120555543,246,246,246,246,0
|
|
20250210,151500,120555543,246,246,246,246,172
|
|
20250210,151400,120513231,248,248,248,248,0
|
|
20250210,151300,120513231,248,248,248,248,20
|
|
20250210,151200,120508271,248,246,248,246,21
|
|
20250210,151100,120503083,245,245,245,245,0
|
|
20250210,151000,120503083,245,248,248,245,18133
|
|
20250210,150900,116059952,248,248,248,248,173
|
|
20250210,150800,116017048,248,248,248,248,0
|
|
20250210,150700,116017048,248,248,248,248,0
|
|
20250210,150600,116017048,248,248,248,248,386
|
|
20250210,150500,115921320,248,248,248,248,825
|
|
20250210,150400,115716720,249,249,249,249,0
|
|
20250210,150300,115716720,249,249,249,249,0
|
|
20250210,150200,115716720,249,249,249,249,30
|
|
20250210,150100,115709250,249,249,249,249,0
|
|
20250210,150000,115709250,249,249,249,249,0
|
|
20250210,145900,115709250,249,249,249,249,0
|
|
20250210,145800,115709250,249,249,249,249,300
|
|
20250210,145700,115634550,250,250,250,250,0
|
|
20250210,145600,115634550,250,250,250,250,0
|
|
20250210,145500,115634550,250,250,250,250,0
|
|
20250210,145400,115634550,250,250,250,250,6000
|
|
20250210,145300,114134550,250,250,250,250,4000
|
|
20250210,145200,113134550,250,246,250,246,20090
|
|
20250210,145100,108141125,246,245,246,245,6017
|
|
20250210,145000,106660948,245,245,245,245,200
|
|
20250210,144900,106611948,246,245,246,245,401
|
|
20250210,144800,106513702,245,245,245,245,1000
|
|
20250210,144700,106268702,247,247,247,247,0
|
|
20250210,144600,106268702,247,247,247,247,0
|
|
20250210,144500,106268702,247,247,247,247,10
|
|
20250210,144400,106266232,245,245,245,245,1693
|
|
20250210,144300,105851447,245,245,245,245,307
|
|
20250210,144200,105776232,247,247,247,247,8
|
|
20250210,144100,105774256,247,247,247,247,0
|
|
20250210,144000,105774256,247,247,247,247,40
|
|
20250210,143900,105764376,247,247,247,247,0
|
|
20250210,143800,105764376,247,247,247,247,0
|
|
20250210,143700,105764376,247,245,247,245,4786
|
|
20250210,143600,104591804,247,247,247,247,672
|
|
20250210,143500,104425820,247,247,247,247,0
|
|
20250210,143400,104425820,247,247,247,247,0
|
|
20250210,143300,104425820,247,246,247,246,797
|
|
20250210,143200,104229757,247,247,247,247,0
|
|
20250210,143100,104229757,247,247,247,247,0
|
|
20250210,143000,104229757,247,247,247,247,0
|
|
20250210,142900,104229757,247,247,247,247,1000
|
|
20250210,142800,103982757,245,245,245,245,5001
|
|
20250210,142700,102757512,246,246,246,246,8
|
|
20250210,142600,102755544,247,247,247,247,0
|
|
20250210,142500,102755544,247,247,247,247,0
|
|
20250210,142400,102755544,247,247,247,247,0
|
|
20250210,142300,102755544,247,247,247,247,0
|
|
20250210,142200,102755544,247,247,247,247,0
|
|
20250210,142100,102755544,247,247,247,247,0
|
|
20250210,142000,102755544,247,247,247,247,0
|
|
20250210,141900,102755544,247,245,247,245,160
|
|
20250210,141800,102716342,245,245,245,245,1
|
|
20250210,141700,102716097,247,247,247,247,0
|
|
20250210,141600,102716097,247,247,247,247,1
|
|
20250210,141500,102715850,245,246,246,245,3304
|
|
20250210,141400,101906015,246,246,246,246,100
|
|
20250210,141300,101881415,246,246,246,246,0
|
|
20250210,141200,101881415,246,246,246,246,2463
|
|
20250210,141100,101275517,247,247,247,247,0
|
|
20250210,141000,101275517,247,247,247,247,0
|
|
20250210,140900,101275517,247,247,247,247,0
|
|
20250210,140800,101275517,247,247,247,247,0
|
|
20250210,140700,101275517,247,247,247,247,0
|
|
20250210,140600,101275517,247,247,247,247,0
|
|
20250210,140500,101275517,247,246,247,246,4300
|
|
20250210,140400,100217417,248,246,248,246,77
|
|
20250210,140300,100198473,248,247,248,247,311
|
|
20250210,140200,100121635,247,248,248,247,96
|
|
20250210,140100,100097905,248,248,248,248,13
|
|
20250210,140000,100094681,248,247,248,247,1666
|
|
20250210,135900,99683074,245,246,247,245,9255
|
|
20250210,135800,97410377,247,249,249,247,4913
|
|
20250210,135700,96195444,250,250,250,250,1015
|
|
20250210,135600,95941694,250,250,250,250,7
|
|
20250210,135500,95939944,250,248,250,248,21002
|
|
20250210,135400,90698498,248,246,248,246,15173
|
|
20250210,135300,86949548,246,243,246,243,2504
|
|
20250210,135200,86336073,243,244,245,243,6168
|
|
20250210,135100,84830083,243,243,243,243,0
|
|
20250210,135000,84830083,243,243,243,243,82
|
|
20250210,134900,84810157,244,244,244,244,0
|
|
20250210,134800,84810157,244,246,246,244,600
|
|
20250210,134700,84662929,245,247,247,245,1958
|
|
20250210,134600,84183018,247,247,247,247,1613
|
|
20250210,134500,83784607,247,247,247,247,10451
|
|
20250210,134400,81203210,246,249,249,245,21748
|
|
20250210,134300,75808489,252,250,253,250,27349
|
|
20250210,134200,68962162,250,242,250,242,45693
|
|
20250210,134100,57686478,242,242,242,242,10
|
|
20250210,134000,57684058,242,242,242,242,70
|
|
20250210,133900,57667118,243,243,243,243,0
|
|
20250210,133800,57667118,243,243,243,243,2
|
|
20250210,133700,57666632,243,243,243,243,0
|
|
20250210,133600,57666632,243,242,243,242,6
|
|
20250210,133500,57665179,242,243,243,242,6775
|
|
20250210,133400,56020628,243,243,243,243,0
|
|
20250210,133300,56020628,243,243,243,243,1077
|
|
20250210,133200,55758917,242,240,242,240,24932
|
|
20250210,133100,49762369,240,240,240,240,150
|
|
20250210,133000,49726369,240,240,240,240,2
|
|
20250210,132900,49725889,240,240,240,240,0
|
|
20250210,132800,49725889,240,240,240,240,1
|
|
20250210,132700,49725649,239,239,239,239,0
|
|
20250210,132600,49725649,239,239,239,239,0
|
|
20250210,132500,49725649,239,239,239,239,0
|
|
20250210,132400,49725649,239,239,239,239,0
|
|
20250210,132300,49725649,239,239,239,239,0
|
|
20250210,132200,49725649,239,239,239,239,0
|
|
20250210,132100,49725649,239,239,239,239,0
|
|
20250210,132000,49725649,239,239,239,239,0
|
|
20250210,131900,49725649,239,239,239,239,0
|
|
20250210,131800,49725649,239,239,239,239,0
|
|
20250210,131700,49725649,239,239,239,239,1902
|
|
20250210,131600,49271071,240,240,240,240,0
|
|
20250210,131500,49271071,240,240,240,240,82
|
|
20250210,131400,49251391,239,239,239,239,0
|
|
20250210,131300,49251391,239,240,240,239,541
|
|
20250210,131200,49121861,240,240,240,240,50
|
|
20250210,131100,49109861,240,240,240,240,0
|
|
20250210,131000,49109861,240,240,240,240,5000
|
|
20250210,130900,47909861,240,240,240,240,5146
|
|
20250210,130800,46674821,239,239,239,239,0
|
|
20250210,130700,46674821,239,239,239,239,0
|
|
20250210,130600,46674821,239,239,239,239,0
|
|
20250210,130500,46674821,239,239,239,239,750
|
|
20250210,130400,46495571,240,240,240,240,0
|
|
20250210,130300,46495571,240,240,240,240,0
|
|
20250210,130200,46495571,240,240,240,240,0
|
|
20250210,130100,46495571,240,239,240,239,7605
|
|
20250210,130000,44677925,239,239,239,239,0
|
|
20250210,125900,44677925,239,239,239,239,0
|
|
20250210,125800,44677925,239,239,239,239,9601
|
|
20250210,125700,42383286,240,239,240,239,25001
|
|
20250210,125600,36408046,239,239,239,239,0
|
|
20250210,125500,36408046,239,239,239,239,0
|
|
20250210,125400,36408046,239,239,239,239,0
|
|
20250210,125300,36408046,239,239,239,239,0
|
|
20250210,125200,36408046,239,239,239,239,0
|
|
20250210,125100,36408046,239,239,239,239,0
|
|
20250210,125000,36408046,239,239,239,239,0
|
|
20250210,124900,36408046,239,239,239,239,0
|
|
20250210,124800,36408046,239,239,239,239,0
|
|
20250210,124700,36408046,239,239,239,239,0
|
|
20250210,124600,36408046,239,239,239,239,1074
|
|
20250210,124500,36151360,240,240,240,240,0
|
|
20250210,124400,36151360,240,240,240,240,0
|
|
20250210,124300,36151360,240,240,240,240,0
|
|
20250210,124200,36151360,240,240,240,240,0
|
|
20250210,124100,36151360,240,240,240,240,0
|
|
20250210,124000,36151360,240,240,240,240,0
|
|
20250210,123900,36151360,240,240,240,240,0
|
|
20250210,123800,36151360,240,240,240,240,14
|
|
20250210,123700,36148000,240,240,240,240,0
|
|
20250210,123600,36148000,240,240,240,240,0
|
|
20250210,123500,36148000,240,240,240,240,3031
|
|
20250210,123400,35420560,241,241,241,241,0
|
|
20250210,123300,35420560,241,241,241,241,0
|
|
20250210,123200,35420560,241,241,241,241,0
|
|
20250210,123100,35420560,241,241,241,241,0
|
|
20250210,123000,35420560,241,241,241,241,27
|
|
20250210,122900,35414053,241,241,241,241,0
|
|
20250210,122800,35414053,241,241,241,241,0
|
|
20250210,122700,35414053,241,241,241,241,0
|
|
20250210,122600,35414053,241,241,241,241,4
|
|
20250210,122500,35413089,241,241,241,241,0
|
|
20250210,122400,35413089,241,241,241,241,16
|
|
20250210,122300,35409233,241,241,241,241,0
|
|
20250210,122200,35409233,241,241,241,241,0
|
|
20250210,122100,35409233,241,241,241,241,0
|
|
20250210,122000,35409233,241,241,241,241,0
|
|
20250210,121900,35409233,241,241,241,241,0
|
|
20250210,121800,35409233,241,241,241,241,0
|
|
20250210,121700,35409233,241,241,241,241,0
|
|
20250210,121600,35409233,241,241,241,241,0
|
|
20250210,121500,35409233,241,241,241,241,0
|
|
20250210,121400,35409233,241,241,241,241,0
|
|
20250210,121300,35409233,241,240,241,240,3202
|
|
20250210,121200,34640673,240,240,240,240,31
|
|
20250210,121100,34633233,240,240,240,240,40
|
|
20250210,121000,34623633,241,241,241,241,0
|
|
20250210,120900,34623633,241,241,241,241,0
|
|
20250210,120800,34623633,241,241,241,241,6
|
|
20250210,120700,34622187,241,241,241,241,0
|
|
20250210,120600,34622187,241,241,241,241,0
|
|
20250210,120500,34622187,241,241,241,241,0
|
|
20250210,120400,34622187,241,241,241,241,100
|
|
20250210,120300,34598087,240,240,240,240,5
|
|
20250210,120200,34596887,240,240,240,240,0
|
|
20250210,120100,34596887,240,240,240,240,0
|
|
20250210,120000,34596887,240,240,240,240,0
|
|
20250210,115900,34596887,240,240,240,240,0
|
|
20250210,115800,34596887,240,240,240,240,0
|
|
20250210,115700,34596887,240,240,240,240,34611
|
|
20250210,115600,26290247,240,240,240,240,5304
|
|
20250210,115500,25017287,239,239,239,239,1
|
|
20250210,115400,25017048,240,240,240,240,5000
|
|
20250210,115300,23817048,240,240,240,240,0
|
|
20250210,115200,23817048,240,240,240,240,0
|
|
20250210,115100,23817048,240,240,240,240,0
|
|
20250210,115000,23817048,240,240,240,240,0
|
|
20250210,114900,23817048,240,240,240,240,0
|
|
20250210,114800,23817048,240,240,240,240,6
|
|
20250210,114700,23815608,240,240,240,240,0
|
|
20250210,114600,23815608,240,240,240,240,0
|
|
20250210,114500,23815608,240,240,240,240,1
|
|
20250210,114400,23815368,240,240,240,240,581
|
|
20250210,114300,23675928,240,240,240,240,3000
|
|
20250210,114200,22955928,239,239,239,239,1708
|
|
20250210,114100,22547716,239,239,239,239,0
|
|
20250210,114000,22547716,239,239,239,239,0
|
|
20250210,113900,22547716,239,239,239,239,0
|
|
20250210,113800,22547716,239,239,239,239,593
|
|
20250210,113700,22405989,239,239,239,239,100
|
|
20250210,113600,22382089,239,239,239,239,286
|
|
20250210,113500,22313735,239,239,239,239,0
|
|
20250210,113400,22313735,239,239,239,239,0
|
|
20250210,113300,22313735,239,239,239,239,1
|
|
20250210,113200,22313496,239,239,239,239,2731
|
|
20250210,113100,21660787,239,239,239,239,0
|
|
20250210,113000,21660787,239,239,239,239,0
|
|
20250210,112900,21660787,239,239,239,239,105
|
|
20250210,112800,21635692,239,239,239,239,5
|
|
20250210,112700,21634497,239,239,239,239,0
|
|
20250210,112600,21634497,239,239,239,239,1000
|
|
20250210,112500,21395497,239,239,239,239,0
|
|
20250210,112400,21395497,239,239,239,239,0
|
|
20250210,112300,21395497,239,239,239,239,1317
|
|
20250210,112200,21080734,238,238,238,238,1200
|
|
20250210,112100,20795134,238,238,238,238,0
|
|
20250210,112000,20795134,238,238,238,238,0
|
|
20250210,111900,20795134,238,238,238,238,72
|
|
20250210,111800,20777998,239,239,239,239,21
|
|
20250210,111700,20772979,239,239,239,239,9
|
|
20250210,111600,20770828,238,239,239,238,9
|
|
20250210,111500,20768681,239,239,239,239,29
|
|
20250210,111400,20761750,239,239,239,239,6
|
|
20250210,111300,20760316,239,239,239,239,0
|
|
20250210,111200,20760316,239,239,239,239,80
|
|
20250210,111100,20741196,239,239,239,239,0
|
|
20250210,111000,20741196,239,239,239,239,0
|
|
20250210,110900,20741196,239,239,239,239,0
|
|
20250210,110800,20741196,239,239,239,239,269
|
|
20250210,110700,20676905,239,239,239,239,0
|
|
20250210,110600,20676905,239,239,239,239,0
|
|
20250210,110500,20676905,239,239,239,239,0
|
|
20250210,110400,20676905,239,239,239,239,19
|
|
20250210,110300,20672364,239,239,239,239,407
|
|
20250210,110200,20575091,239,239,239,239,0
|
|
20250210,110100,20575091,239,239,239,239,0
|
|
20250210,110000,20575091,239,239,239,239,0
|
|
20250210,105900,20575091,239,239,239,239,0
|
|
20250210,105800,20575091,239,239,239,239,0
|
|
20250210,105700,20575091,239,239,239,239,0
|
|
20250210,105600,20575091,239,239,239,239,0
|
|
20250210,105500,20575091,239,239,239,239,0
|
|
20250210,105400,20575091,239,239,239,239,0
|
|
20250210,105300,20575091,239,239,239,239,0
|
|
20250210,105200,20575091,239,239,239,239,0
|
|
20250210,105100,20575091,239,239,239,239,4816
|
|
20250210,105000,19424067,239,239,239,239,0
|
|
20250210,104900,19424067,239,239,239,239,0
|
|
20250210,104800,19424067,239,239,239,239,108
|
|
20250210,104700,19398255,240,240,240,240,0
|
|
20250210,104600,19398255,240,240,240,240,109
|
|
20250210,104500,19372095,239,239,239,239,0
|
|
20250210,104400,19372095,239,239,239,239,0
|
|
20250210,104300,19372095,239,239,239,239,0
|
|
20250210,104200,19372095,239,238,239,238,5650
|
|
20250210,104100,18026013,239,239,239,239,5011
|
|
20250210,104000,16828384,240,240,240,240,2
|
|
20250210,103900,16827904,240,240,240,240,0
|
|
20250210,103800,16827904,240,240,240,240,0
|
|
20250210,103700,16827904,240,240,240,240,0
|
|
20250210,103600,16827904,240,240,240,240,0
|
|
20250210,103500,16827904,240,240,240,240,0
|
|
20250210,103400,16827904,240,240,240,240,0
|
|
20250210,103300,16827904,240,240,240,240,0
|
|
20250210,103200,16827904,240,240,240,240,0
|
|
20250210,103100,16827904,240,240,240,240,0
|
|
20250210,103000,16827904,240,240,240,240,5
|
|
20250210,102900,16826704,240,239,240,239,11
|
|
20250210,102800,16824065,240,240,240,240,53
|
|
20250210,102700,16811345,240,240,240,240,0
|
|
20250210,102600,16811345,240,240,240,240,0
|
|
20250210,102500,16811345,240,240,240,240,0
|
|
20250210,102400,16811345,240,240,240,240,15
|
|
20250210,102300,16807745,240,240,240,240,30
|
|
20250210,102200,16800545,240,240,240,240,0
|
|
20250210,102100,16800545,240,240,240,240,0
|
|
20250210,102000,16800545,240,240,240,240,40
|
|
20250210,101900,16790945,240,240,240,240,0
|
|
20250210,101800,16790945,240,240,240,240,541
|
|
20250210,101700,16661105,240,240,240,240,233
|
|
20250210,101600,16605185,240,240,240,240,15
|
|
20250210,101500,16601585,240,240,240,240,0
|
|
20250210,101400,16601585,240,240,240,240,108
|
|
20250210,101300,16575665,240,240,240,240,0
|
|
20250210,101200,16575665,240,240,240,240,0
|
|
20250210,101100,16575665,240,240,240,240,1
|
|
20250210,101000,16575425,240,240,240,240,80
|
|
20250210,100900,16556225,240,240,240,240,0
|
|
20250210,100800,16556225,240,240,240,240,2
|
|
20250210,100700,16555745,240,240,240,240,0
|
|
20250210,100600,16555745,240,240,240,240,0
|
|
20250210,100500,16555745,240,240,240,240,1
|
|
20250210,100400,16555505,240,240,240,240,99
|
|
20250210,100300,16531745,240,240,240,240,19
|
|
20250210,100200,16527185,239,239,239,239,0
|
|
20250210,100100,16527185,239,239,239,239,0
|
|
20250210,100000,16527185,239,239,239,239,20
|
|
20250210,095900,16522405,239,239,239,239,0
|
|
20250210,095800,16522405,239,239,239,239,0
|
|
20250210,095700,16522405,239,239,239,239,0
|
|
20250210,095600,16522405,239,239,239,239,0
|
|
20250210,095500,16522405,239,239,239,239,0
|
|
20250210,095400,16522405,239,239,239,239,1
|
|
20250210,095300,16522166,240,240,240,240,0
|
|
20250210,095200,16522166,240,240,240,238,4222
|
|
20250210,095100,15517276,240,239,240,239,444
|
|
20250210,095000,15411150,239,239,239,239,117
|
|
20250210,094900,15383187,239,239,239,239,0
|
|
20250210,094800,15383187,239,239,239,239,0
|
|
20250210,094700,15383187,239,239,239,239,1
|
|
20250210,094600,15382948,238,238,238,238,128
|
|
20250210,094500,15352484,237,237,237,237,0
|
|
20250210,094400,15352484,237,238,238,237,33000
|
|
20250210,094300,7523868,239,239,239,239,47
|
|
20250210,094200,7512635,239,239,239,239,3
|
|
20250210,094100,7511918,238,238,238,238,5000
|
|
20250210,094000,6321918,238,238,238,238,14700
|
|
20250210,093900,2823318,238,238,238,238,0
|
|
20250210,093800,2823318,238,238,238,238,0
|
|
20250210,093700,2823318,238,239,239,238,13
|
|
20250210,093600,2820223,239,239,239,239,0
|
|
20250210,093500,2820223,239,239,239,239,0
|
|
20250210,093400,2820223,239,239,239,239,0
|
|
20250210,093300,2820223,239,239,239,239,0
|
|
20250210,093200,2820223,239,239,239,239,7
|
|
20250210,093100,2818550,239,239,239,239,0
|
|
20250210,093000,2818550,239,239,239,239,40
|
|
20250210,092900,2808990,239,239,239,239,11
|
|
20250210,092800,2806361,239,240,240,239,915
|
|
20250210,092700,2587668,240,240,240,240,40
|
|
20250210,092600,2578068,240,240,240,240,1000
|
|
20250210,092500,2338068,240,240,240,240,0
|
|
20250210,092400,2338068,240,240,240,240,107
|
|
20250210,092300,2312388,240,240,240,240,1019
|
|
20250210,092200,2067828,239,239,239,239,0
|
|
20250210,092100,2067828,239,239,239,239,1
|
|
20250210,092000,2067589,239,239,239,239,0
|
|
20250210,091900,2067589,239,239,239,239,299
|
|
20250210,091800,1996128,239,239,239,239,0
|
|
20250210,091700,1996128,239,239,239,239,0
|
|
20250210,091600,1996128,239,239,239,239,2
|
|
20250210,091500,1995650,239,239,239,239,31
|
|
20250210,091400,1988241,238,238,238,238,0
|
|
20250210,091300,1988241,238,238,238,238,150
|
|
20250210,091200,1952541,238,238,238,238,1173
|
|
20250210,091100,1673367,238,238,238,238,251
|
|
20250210,091000,1613629,238,238,238,238,0
|
|
20250210,090900,1613629,238,238,238,238,0
|
|
20250210,090800,1613629,238,238,238,238,0
|
|
20250210,090700,1613629,238,238,238,238,1562
|
|
20250210,090600,1241873,238,238,238,238,840
|
|
20250210,090500,1041953,238,238,238,238,3
|
|
20250210,090400,1041239,238,238,238,238,582
|
|
20250210,090300,902723,238,239,239,238,231
|
|
20250210,090200,847741,240,238,240,238,40
|
|
20250210,090100,838143,238,238,238,238,0
|
|
20250210,090000,838143,238,240,240,238,3499
|