630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,192700,47369573,247,247,247,247,1817
|
|
20250212,192600,47369573,247,247,247,247,0
|
|
20250212,192500,47369573,247,247,247,247,0
|
|
20250212,192400,47369573,247,247,247,247,0
|
|
20250212,192300,47369573,247,247,247,247,0
|
|
20250212,192200,47369573,247,247,247,247,0
|
|
20250212,192100,47369573,247,247,247,247,0
|
|
20250212,192000,47369573,247,247,247,247,0
|
|
20250212,191900,47369573,247,247,247,247,0
|
|
20250212,191800,47369573,247,247,247,247,0
|
|
20250212,191700,47369573,247,247,247,247,0
|
|
20250212,191600,47369573,247,247,247,247,0
|
|
20250212,191500,47369573,247,247,247,247,0
|
|
20250212,191400,47369573,247,247,247,247,0
|
|
20250212,191300,47369573,247,247,247,247,0
|
|
20250212,191200,47369573,247,247,247,247,0
|
|
20250212,191100,47369573,247,247,247,247,0
|
|
20250212,191000,47369573,247,247,247,247,0
|
|
20250212,190900,47369573,247,247,247,247,0
|
|
20250212,190800,47369573,247,247,247,247,0
|
|
20250212,190700,47369573,247,247,247,247,0
|
|
20250212,190600,47369573,247,247,247,247,0
|
|
20250212,190500,47369573,247,247,247,247,0
|
|
20250212,190400,47369573,247,247,247,247,0
|
|
20250212,190300,47369573,247,247,247,247,0
|
|
20250212,190200,47369573,247,247,247,247,0
|
|
20250212,190100,47369573,247,247,247,247,0
|
|
20250212,190000,47369573,247,247,247,247,0
|
|
20250212,185900,47369573,247,247,247,247,0
|
|
20250212,185800,47369573,247,247,247,247,0
|
|
20250212,185700,47369573,247,247,247,247,1817
|
|
20250212,185600,47369573,247,247,247,247,0
|
|
20250212,185500,47369573,247,247,247,247,0
|
|
20250212,185400,47369573,247,247,247,247,0
|
|
20250212,185300,47369573,247,247,247,247,0
|
|
20250212,185200,47369573,247,247,247,247,0
|
|
20250212,185100,47369573,247,247,247,247,0
|
|
20250212,185000,47369573,247,247,247,247,0
|
|
20250212,184900,47369573,247,247,247,247,0
|
|
20250212,184800,47369573,247,247,247,247,0
|
|
20250212,184700,47369573,247,247,247,247,0
|
|
20250212,184600,47369573,247,247,247,247,0
|
|
20250212,184500,47369573,247,247,247,247,0
|
|
20250212,184400,47369573,247,247,247,247,0
|
|
20250212,184300,47369573,247,247,247,247,0
|
|
20250212,184200,47369573,247,247,247,247,0
|
|
20250212,184100,47369573,247,247,247,247,0
|
|
20250212,184000,47369573,247,247,247,247,0
|
|
20250212,183900,47369573,247,247,247,247,0
|
|
20250212,183800,47369573,247,247,247,247,0
|
|
20250212,183700,47369573,247,247,247,247,0
|
|
20250212,183600,47369573,247,247,247,247,0
|
|
20250212,183500,47369573,247,247,247,247,0
|
|
20250212,183400,47369573,247,247,247,247,0
|
|
20250212,183300,47369573,247,247,247,247,0
|
|
20250212,183200,47369573,247,247,247,247,0
|
|
20250212,183100,47369573,247,247,247,247,0
|
|
20250212,183000,47369573,247,247,247,247,0
|
|
20250212,182900,47369573,247,247,247,247,0
|
|
20250212,182800,47369573,247,247,247,247,0
|
|
20250212,182700,47369573,247,247,247,247,1817
|
|
20250212,182600,47369573,247,247,247,247,0
|
|
20250212,182500,47369573,247,247,247,247,0
|
|
20250212,182400,47369573,247,247,247,247,0
|
|
20250212,182300,47369573,247,247,247,247,0
|
|
20250212,182200,47369573,247,247,247,247,0
|
|
20250212,182100,47369573,247,247,247,247,0
|
|
20250212,182000,47369573,247,247,247,247,0
|
|
20250212,181900,47369573,247,247,247,247,0
|
|
20250212,181800,47369573,247,247,247,247,0
|
|
20250212,181700,47369573,247,247,247,247,0
|
|
20250212,181600,47369573,247,247,247,247,0
|
|
20250212,181500,47369573,247,247,247,247,0
|
|
20250212,181400,47369573,247,247,247,247,0
|
|
20250212,181300,47369573,247,247,247,247,0
|
|
20250212,181200,47369573,247,247,247,247,0
|
|
20250212,181100,47369573,247,247,247,247,0
|
|
20250212,181000,47369573,247,247,247,247,0
|
|
20250212,180900,47369573,247,247,247,247,0
|
|
20250212,180800,47369573,247,247,247,247,0
|
|
20250212,180700,47369573,247,247,247,247,0
|
|
20250212,180600,47369573,247,247,247,247,0
|
|
20250212,180500,47369573,247,247,247,247,0
|
|
20250212,180400,47369573,247,247,247,247,0
|
|
20250212,180300,47369573,247,247,247,247,0
|
|
20250212,180200,47369573,247,247,247,247,0
|
|
20250212,180100,47369573,247,247,247,247,0
|
|
20250212,180000,47369573,247,247,247,247,0
|
|
20250212,175900,47369573,247,247,247,247,0
|
|
20250212,175800,47369573,247,247,247,247,0
|
|
20250212,175700,47369573,247,247,247,247,1817
|
|
20250212,175600,47369573,247,247,247,247,0
|
|
20250212,175500,47369573,247,247,247,247,0
|
|
20250212,175400,47369573,247,247,247,247,0
|
|
20250212,175300,47369573,247,247,247,247,0
|
|
20250212,175200,47369573,247,247,247,247,0
|
|
20250212,175100,47369573,247,247,247,247,0
|
|
20250212,175000,47369573,247,247,247,247,0
|
|
20250212,174900,47369573,247,247,247,247,0
|
|
20250212,174800,47369573,247,247,247,247,0
|
|
20250212,174700,47369573,247,247,247,247,0
|
|
20250212,174600,47369573,247,247,247,247,0
|
|
20250212,174500,47369573,247,247,247,247,0
|
|
20250212,174400,47369573,247,247,247,247,0
|
|
20250212,174300,47369573,247,247,247,247,0
|
|
20250212,174200,47369573,247,247,247,247,0
|
|
20250212,174100,47369573,247,247,247,247,0
|
|
20250212,174000,47369573,247,247,247,247,0
|
|
20250212,173900,47369573,247,247,247,247,0
|
|
20250212,173800,47369573,247,247,247,247,0
|
|
20250212,173700,47369573,247,247,247,247,0
|
|
20250212,173600,47369573,247,247,247,247,0
|
|
20250212,173500,47369573,247,247,247,247,0
|
|
20250212,173400,47369573,247,247,247,247,0
|
|
20250212,173300,47369573,247,247,247,247,0
|
|
20250212,173200,47369573,247,247,247,247,0
|
|
20250212,173100,47369573,247,247,247,247,0
|
|
20250212,173000,47369573,247,247,247,247,0
|
|
20250212,172900,47369573,247,247,247,247,0
|
|
20250212,172800,47369573,247,247,247,247,0
|
|
20250212,172700,47369573,247,247,247,247,1817
|
|
20250212,172600,47369573,247,247,247,247,0
|
|
20250212,172500,47369573,247,247,247,247,0
|
|
20250212,172400,47369573,247,247,247,247,0
|
|
20250212,172300,47369573,247,247,247,247,0
|
|
20250212,172200,47369573,247,247,247,247,0
|
|
20250212,172100,47369573,247,247,247,247,0
|
|
20250212,172000,47369573,247,247,247,247,0
|
|
20250212,171900,47369573,247,247,247,247,0
|
|
20250212,171800,47369573,247,247,247,247,0
|
|
20250212,171700,47369573,247,247,247,247,0
|
|
20250212,171600,47369573,247,247,247,247,0
|
|
20250212,171500,47369573,247,247,247,247,0
|
|
20250212,171400,47369573,247,247,247,247,0
|
|
20250212,171300,47369573,247,247,247,247,0
|
|
20250212,171200,47369573,247,247,247,247,0
|
|
20250212,171100,47369573,247,247,247,247,0
|
|
20250212,171000,47369573,247,247,247,247,0
|
|
20250212,170900,47369573,247,247,247,247,0
|
|
20250212,170800,47369573,247,247,247,247,0
|
|
20250212,170700,47369573,247,247,247,247,0
|
|
20250212,170600,47369573,247,247,247,247,0
|
|
20250212,170500,47369573,247,247,247,247,0
|
|
20250212,170400,47369573,247,247,247,247,0
|
|
20250212,170300,47369573,247,247,247,247,0
|
|
20250212,170200,47369573,247,247,247,247,0
|
|
20250212,170100,47369573,247,247,247,247,0
|
|
20250212,170000,47369573,247,247,247,247,0
|
|
20250212,165900,47369573,247,247,247,247,0
|
|
20250212,165800,47369573,247,247,247,247,0
|
|
20250212,165700,47369573,247,247,247,247,1817
|
|
20250212,165600,47369573,247,247,247,247,0
|
|
20250212,165500,47369573,247,247,247,247,0
|
|
20250212,165400,47369573,247,247,247,247,0
|
|
20250212,165300,47369573,247,247,247,247,0
|
|
20250212,165200,47369573,247,247,247,247,0
|
|
20250212,165100,47369573,247,247,247,247,0
|
|
20250212,165000,47369573,247,247,247,247,0
|
|
20250212,164900,47369573,247,247,247,247,0
|
|
20250212,164800,47369573,247,247,247,247,0
|
|
20250212,164700,47369573,247,247,247,247,0
|
|
20250212,164600,47369573,247,247,247,247,0
|
|
20250212,164500,47369573,247,247,247,247,0
|
|
20250212,164400,47369573,247,247,247,247,0
|
|
20250212,164300,47369573,247,247,247,247,0
|
|
20250212,164200,47369573,247,247,247,247,0
|
|
20250212,164100,47369573,247,247,247,247,0
|
|
20250212,164000,47369573,247,247,247,247,0
|
|
20250212,163900,47369573,247,247,247,247,0
|
|
20250212,163800,47369573,247,247,247,247,0
|
|
20250212,163700,47369573,247,247,247,247,0
|
|
20250212,163600,47369573,247,247,247,247,0
|
|
20250212,163500,47369573,247,247,247,247,0
|
|
20250212,163400,47369573,247,247,247,247,0
|
|
20250212,163300,47369573,247,247,247,247,0
|
|
20250212,163200,47369573,247,247,247,247,0
|
|
20250212,163100,47369573,247,247,247,247,0
|
|
20250212,163000,47369573,247,247,247,247,0
|
|
20250212,162900,47369573,247,247,247,247,0
|
|
20250212,162800,47369573,247,247,247,247,0
|
|
20250212,162700,47369573,247,247,247,247,1817
|
|
20250212,162600,47369573,247,247,247,247,0
|
|
20250212,162500,47369573,247,247,247,247,0
|
|
20250212,162400,47369573,247,247,247,247,0
|
|
20250212,162300,47369573,247,247,247,247,0
|
|
20250212,162200,47369573,247,247,247,247,0
|
|
20250212,162100,47369573,247,247,247,247,0
|
|
20250212,162000,47369573,247,247,247,247,0
|
|
20250212,161900,47369573,247,247,247,247,0
|
|
20250212,161800,47369573,247,247,247,247,0
|
|
20250212,161700,47369573,247,247,247,247,0
|
|
20250212,161600,47369573,247,247,247,247,0
|
|
20250212,161500,47369573,247,247,247,247,0
|
|
20250212,161400,47369573,247,247,247,247,0
|
|
20250212,161300,47369573,247,247,247,247,0
|
|
20250212,161200,47369573,247,247,247,247,0
|
|
20250212,161100,47369573,247,247,247,247,0
|
|
20250212,161000,47369573,247,247,247,247,0
|
|
20250212,160900,47369573,247,247,247,247,0
|
|
20250212,160800,47369573,247,247,247,247,0
|
|
20250212,160700,47369573,247,247,247,247,0
|
|
20250212,160600,47369573,247,247,247,247,0
|
|
20250212,160500,47369573,247,247,247,247,0
|
|
20250212,160400,47369573,247,247,247,247,0
|
|
20250212,160300,47369573,247,247,247,247,0
|
|
20250212,160200,47369573,247,247,247,247,0
|
|
20250212,160100,47369573,247,247,247,247,0
|
|
20250212,160000,47369573,247,247,247,247,0
|
|
20250212,155900,47369573,247,247,247,247,0
|
|
20250212,155800,47369573,247,247,247,247,0
|
|
20250212,155700,47369573,247,247,247,247,1817
|
|
20250212,155600,47369573,247,247,247,247,0
|
|
20250212,155500,47369573,247,247,247,247,0
|
|
20250212,155400,47369573,247,247,247,247,0
|
|
20250212,155300,47369573,247,247,247,247,0
|
|
20250212,155200,47369573,247,247,247,247,0
|
|
20250212,155100,47369573,247,247,247,247,0
|
|
20250212,155000,47369573,247,247,247,247,0
|
|
20250212,154900,47369573,247,247,247,247,0
|
|
20250212,154800,47369573,247,247,247,247,0
|
|
20250212,154700,47369573,247,247,247,247,0
|
|
20250212,154600,47369573,247,247,247,247,0
|
|
20250212,154500,47369573,247,247,247,247,0
|
|
20250212,154400,47369573,247,247,247,247,0
|
|
20250212,154300,47369573,247,247,247,247,0
|
|
20250212,154200,47369573,247,247,247,247,0
|
|
20250212,154100,47369573,247,247,247,247,0
|
|
20250212,154000,47369573,247,247,247,247,0
|
|
20250212,153900,47369573,247,247,247,247,0
|
|
20250212,153800,47369573,247,247,247,247,0
|
|
20250212,153700,47369573,247,247,247,247,0
|
|
20250212,153600,47369573,247,247,247,247,0
|
|
20250212,153500,47369573,247,247,247,247,0
|
|
20250212,153400,47369573,247,247,247,247,0
|
|
20250212,153300,47369573,247,247,247,247,0
|
|
20250212,153200,47369573,247,247,247,247,0
|
|
20250212,153100,47369573,247,247,247,247,0
|
|
20250212,153000,47369573,247,247,247,247,1817
|
|
20250212,152900,46920774,247,247,247,247,0
|
|
20250212,152800,46920774,247,247,247,247,0
|
|
20250212,152700,46920774,247,247,247,247,0
|
|
20250212,152600,46920774,247,247,247,247,0
|
|
20250212,152500,46920774,247,247,247,247,0
|
|
20250212,152400,46920774,247,247,247,247,0
|
|
20250212,152300,46920774,247,247,247,247,0
|
|
20250212,152200,46920774,247,247,247,247,0
|
|
20250212,152100,46920774,247,247,247,247,0
|
|
20250212,152000,46920774,247,247,247,247,0
|
|
20250212,151900,46920774,247,247,247,247,1
|
|
20250212,151800,46920527,248,248,248,248,0
|
|
20250212,151700,46920527,248,248,248,248,0
|
|
20250212,151600,46920527,248,248,248,248,0
|
|
20250212,151500,46920527,248,247,248,247,101
|
|
20250212,151400,46895579,247,247,247,247,0
|
|
20250212,151300,46895579,247,247,247,247,200
|
|
20250212,151200,46846179,247,247,247,247,50
|
|
20250212,151100,46833829,248,247,248,247,200
|
|
20250212,151000,46784329,248,248,248,248,8
|
|
20250212,150900,46782345,248,248,248,248,1
|
|
20250212,150800,46782097,247,247,247,247,2500
|
|
20250212,150700,46164597,247,246,247,246,7001
|
|
20250212,150600,44441351,245,245,246,245,2935
|
|
20250212,150500,43722274,245,245,245,245,801
|
|
20250212,150400,43526029,245,245,245,245,0
|
|
20250212,150300,43526029,245,245,245,245,73
|
|
20250212,150200,43508144,245,245,245,245,4499
|
|
20250212,150100,42405889,244,245,245,244,3001
|
|
20250212,150000,41672144,245,245,245,245,0
|
|
20250212,145900,41672144,245,245,245,245,0
|
|
20250212,145800,41672144,245,245,245,245,2
|
|
20250212,145700,41671654,244,244,244,244,0
|
|
20250212,145600,41671654,244,244,244,244,0
|
|
20250212,145500,41671654,244,244,244,244,0
|
|
20250212,145400,41671654,244,244,244,244,0
|
|
20250212,145300,41671654,244,244,244,244,0
|
|
20250212,145200,41671654,244,244,244,244,0
|
|
20250212,145100,41671654,244,244,244,244,0
|
|
20250212,145000,41671654,244,244,244,244,0
|
|
20250212,144900,41671654,244,244,244,244,0
|
|
20250212,144800,41671654,244,244,244,244,0
|
|
20250212,144700,41671654,244,244,244,244,0
|
|
20250212,144600,41671654,244,244,244,244,0
|
|
20250212,144500,41671654,244,244,244,244,0
|
|
20250212,144400,41671654,244,245,245,244,3300
|
|
20250212,144300,40864684,247,246,247,246,822
|
|
20250212,144200,40662471,245,245,245,245,0
|
|
20250212,144100,40662471,245,245,245,245,0
|
|
20250212,144000,40662471,245,245,245,245,0
|
|
20250212,143900,40662471,245,245,245,245,16
|
|
20250212,143800,40658551,244,246,246,244,30000
|
|
20250212,143700,33336219,246,246,246,246,0
|
|
20250212,143600,33336219,246,246,246,246,0
|
|
20250212,143500,33336219,246,246,246,246,832
|
|
20250212,143400,33131547,245,245,245,245,38
|
|
20250212,143300,33122237,245,245,245,245,0
|
|
20250212,143200,33122237,245,245,245,245,0
|
|
20250212,143100,33122237,245,245,245,245,0
|
|
20250212,143000,33122237,245,245,245,245,0
|
|
20250212,142900,33122237,245,246,246,245,20000
|
|
20250212,142800,28221213,247,247,247,247,0
|
|
20250212,142700,28221213,247,246,247,246,1005
|
|
20250212,142600,27973978,246,247,247,246,14
|
|
20250212,142500,27970533,248,248,248,248,0
|
|
20250212,142400,27970533,248,248,248,248,0
|
|
20250212,142300,27970533,248,248,248,248,0
|
|
20250212,142200,27970533,248,248,248,248,0
|
|
20250212,142100,27970533,248,248,248,248,0
|
|
20250212,142000,27970533,248,248,248,248,0
|
|
20250212,141900,27970533,248,248,248,248,0
|
|
20250212,141800,27970533,248,248,248,248,0
|
|
20250212,141700,27970533,248,248,248,248,0
|
|
20250212,141600,27970533,248,248,248,248,249
|
|
20250212,141500,27908781,248,248,248,248,0
|
|
20250212,141400,27908781,248,248,248,248,0
|
|
20250212,141300,27908781,248,248,248,248,0
|
|
20250212,141200,27908781,248,248,248,248,0
|
|
20250212,141100,27908781,248,248,248,248,0
|
|
20250212,141000,27908781,248,248,248,248,0
|
|
20250212,140900,27908781,248,248,248,248,0
|
|
20250212,140800,27908781,248,248,248,248,0
|
|
20250212,140700,27908781,248,248,248,248,0
|
|
20250212,140600,27908781,248,248,248,248,0
|
|
20250212,140500,27908781,248,248,248,248,0
|
|
20250212,140400,27908781,248,247,248,247,44
|
|
20250212,140300,27897912,248,248,248,248,0
|
|
20250212,140200,27897912,248,248,248,248,6
|
|
20250212,140100,27896424,246,246,246,246,0
|
|
20250212,140000,27896424,246,246,246,246,0
|
|
20250212,135900,27896424,246,246,246,246,0
|
|
20250212,135800,27896424,246,246,246,246,0
|
|
20250212,135700,27896424,246,246,246,246,0
|
|
20250212,135600,27896424,246,246,246,246,0
|
|
20250212,135500,27896424,246,246,246,246,0
|
|
20250212,135400,27896424,246,246,246,246,0
|
|
20250212,135300,27896424,246,246,246,246,0
|
|
20250212,135200,27896424,246,246,246,246,0
|
|
20250212,135100,27896424,246,246,246,246,0
|
|
20250212,135000,27896424,246,246,246,246,0
|
|
20250212,134900,27896424,246,246,246,246,0
|
|
20250212,134800,27896424,246,246,246,246,0
|
|
20250212,134700,27896424,246,247,247,246,15617
|
|
20250212,134600,24049080,247,247,247,247,0
|
|
20250212,134500,24049080,247,247,247,247,0
|
|
20250212,134400,24049080,247,247,247,247,0
|
|
20250212,134300,24049080,247,247,247,247,0
|
|
20250212,134200,24049080,247,247,247,247,123
|
|
20250212,134100,24018699,247,247,247,247,0
|
|
20250212,134000,24018699,247,247,247,247,0
|
|
20250212,133900,24018699,247,247,247,247,11
|
|
20250212,133800,24015982,247,247,247,247,0
|
|
20250212,133700,24015982,247,247,247,247,0
|
|
20250212,133600,24015982,247,247,247,247,246
|
|
20250212,133500,23955220,248,248,248,248,14
|
|
20250212,133400,23951748,248,248,248,248,0
|
|
20250212,133300,23951748,248,248,248,248,0
|
|
20250212,133200,23951748,248,248,248,248,0
|
|
20250212,133100,23951748,248,248,248,248,5005
|
|
20250212,133000,22710508,249,249,249,249,0
|
|
20250212,132900,22710508,249,249,249,249,3000
|
|
20250212,132800,21963508,248,248,248,248,0
|
|
20250212,132700,21963508,248,248,248,248,2000
|
|
20250212,132600,21467508,246,246,246,246,0
|
|
20250212,132500,21467508,246,247,247,246,261
|
|
20250212,132400,21403296,246,246,246,246,0
|
|
20250212,132300,21403296,246,246,246,246,0
|
|
20250212,132200,21403296,246,246,246,246,0
|
|
20250212,132100,21403296,246,246,246,246,0
|
|
20250212,132000,21403296,246,246,246,246,0
|
|
20250212,131900,21403296,246,246,246,246,0
|
|
20250212,131800,21403296,246,247,247,246,350
|
|
20250212,131700,21317162,248,248,248,248,0
|
|
20250212,131600,21317162,248,248,248,248,21
|
|
20250212,131500,21311954,248,248,248,248,3495
|
|
20250212,131400,20445194,248,248,248,248,0
|
|
20250212,131300,20445194,248,248,248,248,0
|
|
20250212,131200,20445194,248,248,248,248,2000
|
|
20250212,131100,19949194,248,248,248,248,0
|
|
20250212,131000,19949194,248,248,248,248,0
|
|
20250212,130900,19949194,248,247,248,247,1089
|
|
20250212,130800,19680209,247,247,247,247,0
|
|
20250212,130700,19680209,247,247,247,247,0
|
|
20250212,130600,19680209,247,247,247,247,0
|
|
20250212,130500,19680209,247,247,247,247,1532
|
|
20250212,130400,19301805,247,247,247,247,0
|
|
20250212,130300,19301805,247,247,247,247,0
|
|
20250212,130200,19301805,247,247,247,247,569
|
|
20250212,130100,19161262,247,247,247,247,286
|
|
20250212,130000,19090620,247,247,247,247,0
|
|
20250212,125900,19090620,247,247,247,247,40
|
|
20250212,125800,19080740,247,247,247,247,35
|
|
20250212,125700,19072095,247,247,247,247,10
|
|
20250212,125600,19069625,247,247,247,247,0
|
|
20250212,125500,19069625,247,247,247,247,0
|
|
20250212,125400,19069625,247,247,247,247,17
|
|
20250212,125300,19065426,247,247,247,247,27
|
|
20250212,125200,19058757,247,247,247,247,0
|
|
20250212,125100,19058757,247,247,247,247,4
|
|
20250212,125000,19057769,247,247,247,247,0
|
|
20250212,124900,19057769,247,247,247,247,0
|
|
20250212,124800,19057769,247,247,247,247,0
|
|
20250212,124700,19057769,247,247,247,247,0
|
|
20250212,124600,19057769,247,247,247,247,0
|
|
20250212,124500,19057769,247,247,247,247,0
|
|
20250212,124400,19057769,247,247,247,247,0
|
|
20250212,124300,19057769,247,247,247,247,0
|
|
20250212,124200,19057769,247,247,247,247,12
|
|
20250212,124100,19054805,247,247,247,247,1
|
|
20250212,124000,19054558,246,246,246,246,0
|
|
20250212,123900,19054558,246,246,246,246,100
|
|
20250212,123800,19029958,247,247,247,247,5000
|
|
20250212,123700,17794958,247,247,247,247,0
|
|
20250212,123600,17794958,247,247,247,247,13
|
|
20250212,123500,17791747,247,247,247,247,301
|
|
20250212,123400,17717400,247,247,247,247,0
|
|
20250212,123300,17717400,247,247,247,247,0
|
|
20250212,123200,17717400,247,247,247,247,0
|
|
20250212,123100,17717400,247,247,247,247,0
|
|
20250212,123000,17717400,247,247,247,247,0
|
|
20250212,122900,17717400,247,247,247,247,0
|
|
20250212,122800,17717400,247,247,247,247,10
|
|
20250212,122700,17714930,247,247,247,247,0
|
|
20250212,122600,17714930,247,247,247,247,0
|
|
20250212,122500,17714930,247,247,247,247,0
|
|
20250212,122400,17714930,247,247,247,247,0
|
|
20250212,122300,17714930,247,247,247,247,1
|
|
20250212,122200,17714683,247,247,247,247,0
|
|
20250212,122100,17714683,247,247,247,247,0
|
|
20250212,122000,17714683,247,247,247,247,500
|
|
20250212,121900,17591183,247,247,247,247,0
|
|
20250212,121800,17591183,247,247,247,247,0
|
|
20250212,121700,17591183,247,247,247,247,1
|
|
20250212,121600,17590936,247,247,247,247,0
|
|
20250212,121500,17590936,247,247,247,247,0
|
|
20250212,121400,17590936,247,247,247,247,2
|
|
20250212,121300,17590442,246,246,246,246,0
|
|
20250212,121200,17590442,246,246,246,246,4678
|
|
20250212,121100,16439654,246,246,246,246,0
|
|
20250212,121000,16439654,246,246,246,246,0
|
|
20250212,120900,16439654,246,246,246,246,1
|
|
20250212,120800,16439408,247,247,247,247,0
|
|
20250212,120700,16439408,247,247,247,247,10
|
|
20250212,120600,16436938,247,247,247,247,4
|
|
20250212,120500,16435950,247,247,247,247,0
|
|
20250212,120400,16435950,247,247,247,247,0
|
|
20250212,120300,16435950,247,247,247,247,0
|
|
20250212,120200,16435950,247,247,247,247,10
|
|
20250212,120100,16433480,247,247,247,247,0
|
|
20250212,120000,16433480,247,247,247,247,0
|
|
20250212,115900,16433480,247,247,247,247,0
|
|
20250212,115800,16433480,247,247,247,247,131
|
|
20250212,115700,16401123,247,247,247,247,0
|
|
20250212,115600,16401123,247,247,247,247,11
|
|
20250212,115500,16398406,247,247,247,247,0
|
|
20250212,115400,16398406,247,247,247,247,203
|
|
20250212,115300,16348265,247,247,247,247,0
|
|
20250212,115200,16348265,247,247,247,247,269
|
|
20250212,115100,16281822,247,247,247,247,0
|
|
20250212,115000,16281822,247,247,247,247,0
|
|
20250212,114900,16281822,247,247,247,247,43
|
|
20250212,114800,16271201,247,247,247,247,1
|
|
20250212,114700,16270954,246,246,246,246,5
|
|
20250212,114600,16269724,248,248,248,248,18
|
|
20250212,114500,16265260,245,245,245,245,0
|
|
20250212,114400,16265260,245,245,245,245,0
|
|
20250212,114300,16265260,245,245,245,245,0
|
|
20250212,114200,16265260,245,250,250,245,20100
|
|
20250212,114100,11329785,250,250,250,250,2001
|
|
20250212,114000,10829535,250,250,250,250,6
|
|
20250212,113900,10828035,247,250,250,247,20001
|
|
20250212,113800,5877747,250,250,250,250,3
|
|
20250212,113700,5876997,249,249,249,249,0
|
|
20250212,113600,5876997,249,249,249,249,0
|
|
20250212,113500,5876997,249,249,249,249,0
|
|
20250212,113400,5876997,249,249,249,249,0
|
|
20250212,113300,5876997,249,249,249,249,9262
|
|
20250212,113200,3570759,249,249,249,249,0
|
|
20250212,113100,3570759,249,249,249,249,396
|
|
20250212,113000,3472155,249,249,249,249,0
|
|
20250212,112900,3472155,249,249,249,249,0
|
|
20250212,112800,3472155,249,249,249,249,148
|
|
20250212,112700,3435303,250,250,250,250,0
|
|
20250212,112600,3435303,250,250,250,250,0
|
|
20250212,112500,3435303,250,250,250,250,0
|
|
20250212,112400,3435303,250,250,250,250,0
|
|
20250212,112300,3435303,250,250,250,250,0
|
|
20250212,112200,3435303,250,250,250,250,0
|
|
20250212,112100,3435303,250,250,250,250,0
|
|
20250212,112000,3435303,250,250,250,250,0
|
|
20250212,111900,3435303,250,250,250,250,50
|
|
20250212,111800,3422803,250,250,250,250,0
|
|
20250212,111700,3422803,250,250,250,250,658
|
|
20250212,111600,3258303,251,251,251,251,0
|
|
20250212,111500,3258303,251,251,251,251,0
|
|
20250212,111400,3258303,251,251,251,251,101
|
|
20250212,111300,3232952,251,251,251,251,0
|
|
20250212,111200,3232952,251,251,251,251,0
|
|
20250212,111100,3232952,251,251,251,251,0
|
|
20250212,111000,3232952,251,251,251,251,0
|
|
20250212,110900,3232952,251,251,251,251,0
|
|
20250212,110800,3232952,251,251,251,251,4
|
|
20250212,110700,3231948,251,251,251,251,0
|
|
20250212,110600,3231948,251,251,251,251,0
|
|
20250212,110500,3231948,251,251,251,251,0
|
|
20250212,110400,3231948,251,251,251,251,0
|
|
20250212,110300,3231948,251,251,251,251,0
|
|
20250212,110200,3231948,251,251,251,251,0
|
|
20250212,110100,3231948,251,251,251,251,0
|
|
20250212,110000,3231948,251,251,251,251,3
|
|
20250212,105900,3231195,250,250,250,250,0
|
|
20250212,105800,3231195,250,250,250,250,0
|
|
20250212,105700,3231195,250,250,250,250,0
|
|
20250212,105600,3231195,250,250,250,250,0
|
|
20250212,105500,3231195,250,250,250,250,1
|
|
20250212,105400,3230945,250,250,250,250,0
|
|
20250212,105300,3230945,250,250,250,250,0
|
|
20250212,105200,3230945,250,250,250,250,300
|
|
20250212,105100,3155945,250,250,250,250,500
|
|
20250212,105000,3030945,250,250,250,250,200
|
|
20250212,104900,2980945,250,250,250,250,1
|
|
20250212,104800,2980695,251,251,251,251,127
|
|
20250212,104700,2948818,251,251,251,251,5
|
|
20250212,104600,2947563,251,251,251,251,1
|
|
20250212,104500,2947312,251,251,251,251,0
|
|
20250212,104400,2947312,251,251,251,251,0
|
|
20250212,104300,2947312,251,251,251,251,0
|
|
20250212,104200,2947312,251,251,251,251,0
|
|
20250212,104100,2947312,251,251,251,251,0
|
|
20250212,104000,2947312,251,251,251,251,0
|
|
20250212,103900,2947312,251,251,251,251,0
|
|
20250212,103800,2947312,251,251,251,251,1591
|
|
20250212,103700,2547971,251,251,251,251,0
|
|
20250212,103600,2547971,251,251,251,251,0
|
|
20250212,103500,2547971,251,251,251,251,0
|
|
20250212,103400,2547971,251,251,251,251,0
|
|
20250212,103300,2547971,251,251,251,251,0
|
|
20250212,103200,2547971,251,251,251,251,0
|
|
20250212,103100,2547971,251,251,251,251,0
|
|
20250212,103000,2547971,251,251,251,251,0
|
|
20250212,102900,2547971,251,251,251,251,0
|
|
20250212,102800,2547971,251,251,251,251,60
|
|
20250212,102700,2532911,251,251,251,251,0
|
|
20250212,102600,2532911,251,251,251,251,0
|
|
20250212,102500,2532911,251,252,252,251,2
|
|
20250212,102400,2532408,251,251,251,251,0
|
|
20250212,102300,2532408,251,251,251,251,0
|
|
20250212,102200,2532408,251,251,251,251,0
|
|
20250212,102100,2532408,251,251,251,251,0
|
|
20250212,102000,2532408,251,251,251,251,0
|
|
20250212,101900,2532408,251,251,251,251,0
|
|
20250212,101800,2532408,251,251,251,251,0
|
|
20250212,101700,2532408,251,251,251,251,1
|
|
20250212,101600,2532157,252,252,252,252,0
|
|
20250212,101500,2532157,252,252,252,252,0
|
|
20250212,101400,2532157,252,252,252,252,1
|
|
20250212,101300,2531905,252,252,252,252,0
|
|
20250212,101200,2531905,252,252,252,252,15
|
|
20250212,101100,2528125,252,252,252,252,0
|
|
20250212,101000,2528125,252,252,252,252,0
|
|
20250212,100900,2528125,252,251,252,251,263
|
|
20250212,100800,2462110,251,251,251,251,21
|
|
20250212,100700,2456839,251,251,251,251,4
|
|
20250212,100600,2455835,251,251,251,251,3
|
|
20250212,100500,2455082,251,251,251,251,0
|
|
20250212,100400,2455082,251,251,251,251,1
|
|
20250212,100300,2454831,251,251,251,251,1
|
|
20250212,100200,2454580,251,250,251,250,6
|
|
20250212,100100,2453075,250,250,250,250,60
|
|
20250212,100000,2438075,250,250,250,250,0
|
|
20250212,095900,2438075,250,250,250,250,0
|
|
20250212,095800,2438075,250,250,250,250,1434
|
|
20250212,095700,2079575,250,250,250,250,103
|
|
20250212,095600,2053825,251,251,251,251,3
|
|
20250212,095500,2053072,250,250,250,250,0
|
|
20250212,095400,2053072,250,250,250,250,1031
|
|
20250212,095300,1795322,252,252,252,252,0
|
|
20250212,095200,1795322,252,252,252,252,0
|
|
20250212,095100,1795322,252,252,252,252,0
|
|
20250212,095000,1795322,252,252,252,252,0
|
|
20250212,094900,1795322,252,252,252,252,0
|
|
20250212,094800,1795322,252,252,252,252,0
|
|
20250212,094700,1795322,252,252,252,252,194
|
|
20250212,094600,1746434,252,252,252,252,32
|
|
20250212,094500,1738370,252,251,252,251,204
|
|
20250212,094400,1687143,251,251,251,251,26
|
|
20250212,094300,1680617,250,250,250,250,0
|
|
20250212,094200,1680617,250,250,250,250,965
|
|
20250212,094100,1439367,251,251,251,251,472
|
|
20250212,094000,1320895,251,251,251,251,0
|
|
20250212,093900,1320895,251,251,251,251,10
|
|
20250212,093800,1318385,251,251,251,251,0
|
|
20250212,093700,1318385,251,251,251,251,0
|
|
20250212,093600,1318385,251,251,251,251,0
|
|
20250212,093500,1318385,251,251,251,251,3
|
|
20250212,093400,1317632,251,251,251,251,0
|
|
20250212,093300,1317632,251,251,251,251,50
|
|
20250212,093200,1305082,251,251,251,251,0
|
|
20250212,093100,1305082,251,251,251,251,0
|
|
20250212,093000,1305082,251,251,251,251,13
|
|
20250212,092900,1301819,251,251,251,251,1
|
|
20250212,092800,1301568,251,251,251,251,0
|
|
20250212,092700,1301568,251,251,251,251,10
|
|
20250212,092600,1299058,250,250,250,250,0
|
|
20250212,092500,1299058,250,250,250,250,0
|
|
20250212,092400,1299058,250,250,250,250,0
|
|
20250212,092300,1299058,250,250,250,250,1
|
|
20250212,092200,1298808,251,251,251,251,4
|
|
20250212,092100,1297804,251,251,251,251,5
|
|
20250212,092000,1296549,251,251,251,251,0
|
|
20250212,091900,1296549,251,251,251,251,22
|
|
20250212,091800,1291027,251,251,251,251,0
|
|
20250212,091700,1291027,251,251,251,251,0
|
|
20250212,091600,1291027,251,251,251,251,0
|
|
20250212,091500,1291027,251,251,251,251,0
|
|
20250212,091400,1291027,251,251,251,251,0
|
|
20250212,091300,1291027,251,251,251,251,2
|
|
20250212,091200,1290525,251,251,251,251,1
|
|
20250212,091100,1290274,252,252,252,252,0
|
|
20250212,091000,1290274,252,252,252,252,145
|
|
20250212,090900,1253734,252,252,252,252,523
|
|
20250212,090800,1121938,252,251,252,251,617
|
|
20250212,090700,966620,249,250,251,249,250
|
|
20250212,090600,904150,250,250,250,250,1000
|
|
20250212,090500,654150,251,251,251,251,0
|
|
20250212,090400,654150,251,251,251,251,0
|
|
20250212,090300,654150,251,250,251,250,2197
|
|
20250212,090200,104898,251,251,251,251,0
|
|
20250212,090100,104898,251,251,251,251,0
|
|
20250212,090000,104898,251,254,254,251,416
|