595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,185200,482921277,691,691,691,691,8474
|
|
20250207,185100,482921277,691,691,691,691,0
|
|
20250207,185000,482921277,691,691,691,691,0
|
|
20250207,184900,482921277,691,691,691,691,0
|
|
20250207,184800,482921277,691,691,691,691,0
|
|
20250207,184700,482921277,691,691,691,691,0
|
|
20250207,184600,482921277,691,691,691,691,0
|
|
20250207,184500,482921277,691,691,691,691,0
|
|
20250207,184400,482921277,691,691,691,691,0
|
|
20250207,184300,482921277,691,691,691,691,0
|
|
20250207,184200,482921277,691,691,691,691,0
|
|
20250207,184100,482921277,691,691,691,691,0
|
|
20250207,184000,482921277,691,691,691,691,0
|
|
20250207,183900,482921277,691,691,691,691,0
|
|
20250207,183800,482921277,691,691,691,691,0
|
|
20250207,183700,482921277,691,691,691,691,0
|
|
20250207,183600,482921277,691,691,691,691,0
|
|
20250207,183500,482921277,691,691,691,691,0
|
|
20250207,183400,482921277,691,691,691,691,0
|
|
20250207,183300,482921277,691,691,691,691,0
|
|
20250207,183200,482921277,691,691,691,691,0
|
|
20250207,183100,482921277,691,691,691,691,0
|
|
20250207,183000,482921277,691,691,691,691,0
|
|
20250207,182900,482921277,691,691,691,691,0
|
|
20250207,182800,482921277,691,691,691,691,0
|
|
20250207,182700,482921277,691,691,691,691,0
|
|
20250207,182600,482921277,691,691,691,691,0
|
|
20250207,182500,482921277,691,691,691,691,0
|
|
20250207,182400,482921277,691,691,691,691,0
|
|
20250207,182300,482921277,691,691,691,691,0
|
|
20250207,182200,482921277,691,691,691,691,8474
|
|
20250207,182100,482921277,691,691,691,691,0
|
|
20250207,182000,482921277,691,691,691,691,0
|
|
20250207,181900,482921277,691,691,691,691,0
|
|
20250207,181800,482921277,691,691,691,691,0
|
|
20250207,181700,482921277,691,691,691,691,0
|
|
20250207,181600,482921277,691,691,691,691,0
|
|
20250207,181500,482921277,691,691,691,691,0
|
|
20250207,181400,482921277,691,691,691,691,0
|
|
20250207,181300,482921277,691,691,691,691,0
|
|
20250207,181200,482921277,691,691,691,691,0
|
|
20250207,181100,482921277,691,691,691,691,0
|
|
20250207,181000,482921277,691,691,691,691,0
|
|
20250207,180900,482921277,691,691,691,691,0
|
|
20250207,180800,482921277,691,691,691,691,0
|
|
20250207,180700,482921277,691,691,691,691,0
|
|
20250207,180600,482921277,691,691,691,691,0
|
|
20250207,180500,482921277,691,691,691,691,0
|
|
20250207,180400,482921277,691,691,691,691,0
|
|
20250207,180300,482921277,691,691,691,691,0
|
|
20250207,180200,482921277,691,691,691,691,0
|
|
20250207,180100,482921277,691,691,691,691,0
|
|
20250207,180000,482921277,691,691,691,691,0
|
|
20250207,175900,482921277,691,691,691,691,0
|
|
20250207,175800,482921277,691,691,691,691,0
|
|
20250207,175700,482921277,691,691,691,691,0
|
|
20250207,175600,482921277,691,691,691,691,0
|
|
20250207,175500,482921277,691,691,691,691,0
|
|
20250207,175400,482921277,691,691,691,691,0
|
|
20250207,175300,482921277,691,691,691,691,0
|
|
20250207,175200,482921277,691,691,691,691,8474
|
|
20250207,175100,482921277,691,691,691,691,0
|
|
20250207,175000,482921277,691,691,691,691,0
|
|
20250207,174900,482921277,691,691,691,691,0
|
|
20250207,174800,482921277,691,691,691,691,0
|
|
20250207,174700,482921277,691,691,691,691,0
|
|
20250207,174600,482921277,691,691,691,691,0
|
|
20250207,174500,482921277,691,691,691,691,0
|
|
20250207,174400,482921277,691,691,691,691,0
|
|
20250207,174300,482921277,691,691,691,691,0
|
|
20250207,174200,482921277,691,691,691,691,0
|
|
20250207,174100,482921277,691,691,691,691,0
|
|
20250207,174000,482921277,691,691,691,691,0
|
|
20250207,173900,482921277,691,691,691,691,0
|
|
20250207,173800,482921277,691,691,691,691,0
|
|
20250207,173700,482921277,691,691,691,691,0
|
|
20250207,173600,482921277,691,691,691,691,0
|
|
20250207,173500,482921277,691,691,691,691,0
|
|
20250207,173400,482921277,691,691,691,691,0
|
|
20250207,173300,482921277,691,691,691,691,0
|
|
20250207,173200,482921277,691,691,691,691,0
|
|
20250207,173100,482921277,691,691,691,691,0
|
|
20250207,173000,482921277,691,691,691,691,0
|
|
20250207,172900,482921277,691,691,691,691,0
|
|
20250207,172800,482921277,691,691,691,691,0
|
|
20250207,172700,482921277,691,691,691,691,0
|
|
20250207,172600,482921277,691,691,691,691,0
|
|
20250207,172500,482921277,691,691,691,691,0
|
|
20250207,172400,482921277,691,691,691,691,0
|
|
20250207,172300,482921277,691,691,691,691,0
|
|
20250207,172200,482921277,691,691,691,691,8474
|
|
20250207,172100,482921277,691,691,691,691,0
|
|
20250207,172000,482921277,691,691,691,691,0
|
|
20250207,171900,482921277,691,691,691,691,0
|
|
20250207,171800,482921277,691,691,691,691,0
|
|
20250207,171700,482921277,691,691,691,691,0
|
|
20250207,171600,482921277,691,691,691,691,0
|
|
20250207,171500,482921277,691,691,691,691,0
|
|
20250207,171400,482921277,691,691,691,691,0
|
|
20250207,171300,482921277,691,691,691,691,0
|
|
20250207,171200,482921277,691,691,691,691,0
|
|
20250207,171100,482921277,691,691,691,691,0
|
|
20250207,171000,482921277,691,691,691,691,0
|
|
20250207,170900,482921277,691,691,691,691,0
|
|
20250207,170800,482921277,691,691,691,691,0
|
|
20250207,170700,482921277,691,691,691,691,0
|
|
20250207,170600,482921277,691,691,691,691,0
|
|
20250207,170500,482921277,691,691,691,691,0
|
|
20250207,170400,482921277,691,691,691,691,0
|
|
20250207,170300,482921277,691,691,691,691,0
|
|
20250207,170200,482921277,691,691,691,691,0
|
|
20250207,170100,482921277,691,691,691,691,0
|
|
20250207,170000,482921277,691,691,691,691,0
|
|
20250207,165900,482921277,691,691,691,691,0
|
|
20250207,165800,482921277,691,691,691,691,0
|
|
20250207,165700,482921277,691,691,691,691,0
|
|
20250207,165600,482921277,691,691,691,691,0
|
|
20250207,165500,482921277,691,691,691,691,0
|
|
20250207,165400,482921277,691,691,691,691,0
|
|
20250207,165300,482921277,691,691,691,691,0
|
|
20250207,165200,482921277,691,691,691,691,8474
|
|
20250207,165100,482921277,691,691,691,691,0
|
|
20250207,165000,482921277,691,691,691,691,0
|
|
20250207,164900,482921277,691,691,691,691,0
|
|
20250207,164800,482921277,691,691,691,691,0
|
|
20250207,164700,482921277,691,691,691,691,0
|
|
20250207,164600,482921277,691,691,691,691,0
|
|
20250207,164500,482921277,691,691,691,691,0
|
|
20250207,164400,482921277,691,691,691,691,0
|
|
20250207,164300,482921277,691,691,691,691,0
|
|
20250207,164200,482921277,691,691,691,691,0
|
|
20250207,164100,482921277,691,691,691,691,0
|
|
20250207,164000,482921277,691,691,691,691,0
|
|
20250207,163900,482921277,691,691,691,691,0
|
|
20250207,163800,482921277,691,691,691,691,0
|
|
20250207,163700,482921277,691,691,691,691,0
|
|
20250207,163600,482921277,691,691,691,691,0
|
|
20250207,163500,482921277,691,691,691,691,0
|
|
20250207,163400,482921277,691,691,691,691,0
|
|
20250207,163300,482921277,691,691,691,691,0
|
|
20250207,163200,482921277,691,691,691,691,0
|
|
20250207,163100,482921277,691,691,691,691,0
|
|
20250207,163000,482921277,691,691,691,691,0
|
|
20250207,162900,482921277,691,691,691,691,0
|
|
20250207,162800,482921277,691,691,691,691,0
|
|
20250207,162700,482921277,691,691,691,691,0
|
|
20250207,162600,482921277,691,691,691,691,0
|
|
20250207,162500,482921277,691,691,691,691,0
|
|
20250207,162400,482921277,691,691,691,691,0
|
|
20250207,162300,482921277,691,691,691,691,0
|
|
20250207,162200,482921277,691,691,691,691,8474
|
|
20250207,162100,482921277,691,691,691,691,0
|
|
20250207,162000,482921277,691,691,691,691,0
|
|
20250207,161900,482921277,691,691,691,691,0
|
|
20250207,161800,482921277,691,691,691,691,0
|
|
20250207,161700,482921277,691,691,691,691,0
|
|
20250207,161600,482921277,691,691,691,691,0
|
|
20250207,161500,482921277,691,691,691,691,0
|
|
20250207,161400,482921277,691,691,691,691,0
|
|
20250207,161300,482921277,691,691,691,691,0
|
|
20250207,161200,482921277,691,691,691,691,0
|
|
20250207,161100,482921277,691,691,691,691,0
|
|
20250207,161000,482921277,691,691,691,691,0
|
|
20250207,160900,482921277,691,691,691,691,0
|
|
20250207,160800,482921277,691,691,691,691,0
|
|
20250207,160700,482921277,691,691,691,691,0
|
|
20250207,160600,482921277,691,691,691,691,0
|
|
20250207,160500,482921277,691,691,691,691,0
|
|
20250207,160400,482921277,691,691,691,691,0
|
|
20250207,160300,482921277,691,691,691,691,0
|
|
20250207,160200,482921277,691,691,691,691,0
|
|
20250207,160100,482921277,691,691,691,691,0
|
|
20250207,160000,482921277,691,691,691,691,0
|
|
20250207,155900,482921277,691,691,691,691,0
|
|
20250207,155800,482921277,691,691,691,691,0
|
|
20250207,155700,482921277,691,691,691,691,0
|
|
20250207,155600,482921277,691,691,691,691,0
|
|
20250207,155500,482921277,691,691,691,691,0
|
|
20250207,155400,482921277,691,691,691,691,0
|
|
20250207,155300,482921277,691,691,691,691,0
|
|
20250207,155200,482921277,691,691,691,691,8474
|
|
20250207,155100,482921277,691,691,691,691,0
|
|
20250207,155000,482921277,691,691,691,691,0
|
|
20250207,154900,482921277,691,691,691,691,0
|
|
20250207,154800,482921277,691,691,691,691,0
|
|
20250207,154700,482921277,691,691,691,691,0
|
|
20250207,154600,482921277,691,691,691,691,0
|
|
20250207,154500,482921277,691,691,691,691,0
|
|
20250207,154400,482921277,691,691,691,691,0
|
|
20250207,154300,482921277,691,691,691,691,0
|
|
20250207,154200,482921277,691,691,691,691,0
|
|
20250207,154100,482921277,691,691,691,691,0
|
|
20250207,154000,482921277,691,691,691,691,0
|
|
20250207,153900,482921277,691,691,691,691,0
|
|
20250207,153800,482921277,691,691,691,691,0
|
|
20250207,153700,482921277,691,691,691,691,0
|
|
20250207,153600,482921277,691,691,691,691,0
|
|
20250207,153500,482921277,691,691,691,691,0
|
|
20250207,153400,482921277,691,691,691,691,0
|
|
20250207,153300,482921277,691,691,691,691,0
|
|
20250207,153200,482921277,691,691,691,691,0
|
|
20250207,153100,482921277,691,691,691,691,0
|
|
20250207,153000,482921277,691,691,691,691,8474
|
|
20250207,152900,477065743,693,693,693,693,0
|
|
20250207,152800,477065743,693,693,693,693,0
|
|
20250207,152700,477065743,693,693,693,693,0
|
|
20250207,152600,477065743,693,693,693,693,0
|
|
20250207,152500,477065743,693,693,693,693,0
|
|
20250207,152400,477065743,693,693,693,693,0
|
|
20250207,152300,477065743,693,693,693,693,0
|
|
20250207,152200,477065743,693,693,693,693,0
|
|
20250207,152100,477065743,693,693,693,693,0
|
|
20250207,152000,477065743,693,693,693,693,0
|
|
20250207,151900,477065743,693,693,693,693,5
|
|
20250207,151800,477062278,693,693,693,693,10
|
|
20250207,151700,477055348,693,693,693,693,10
|
|
20250207,151600,477048418,693,693,693,693,10
|
|
20250207,151500,477041488,693,693,693,693,5
|
|
20250207,151400,477038023,693,693,693,693,3510
|
|
20250207,151300,474605593,693,690,693,690,4782
|
|
20250207,151200,471303667,693,693,693,693,150
|
|
20250207,151100,471199717,693,690,693,689,3081
|
|
20250207,151000,469074232,693,693,693,693,0
|
|
20250207,150900,469074232,693,693,693,691,612
|
|
20250207,150800,468651316,693,693,693,693,498
|
|
20250207,150700,468306202,693,693,693,693,3
|
|
20250207,150600,468304123,693,693,693,693,7
|
|
20250207,150500,468299272,693,693,693,693,5
|
|
20250207,150400,468295807,690,693,693,690,1010
|
|
20250207,150300,467598877,693,690,693,690,3083
|
|
20250207,150200,465471571,690,689,690,687,13
|
|
20250207,150100,465462608,690,690,690,690,10
|
|
20250207,150000,465455708,690,690,690,690,470
|
|
20250207,145900,465131408,690,690,690,690,5
|
|
20250207,145800,465127958,690,690,690,689,2099
|
|
20250207,145700,463679732,690,690,690,690,3
|
|
20250207,145600,463677662,690,690,690,690,105
|
|
20250207,145500,463605212,690,690,690,690,100
|
|
20250207,145400,463536212,691,688,691,686,17219
|
|
20250207,145300,451719044,691,691,691,691,0
|
|
20250207,145200,451719044,691,691,691,690,788
|
|
20250207,145100,451174836,687,690,691,687,4088
|
|
20250207,145000,448363812,690,686,690,685,3809
|
|
20250207,144900,445748484,687,691,691,687,10440
|
|
20250207,144800,438570444,687,687,687,687,1071
|
|
20250207,144700,437834667,691,691,691,690,30
|
|
20250207,144600,437813947,691,690,691,690,1631
|
|
20250207,144500,436688552,690,690,690,687,1528
|
|
20250207,144400,435637232,687,689,690,687,26245
|
|
20250207,144300,417605587,690,690,690,690,10
|
|
20250207,144200,417598687,692,689,692,689,2004
|
|
20250207,144100,416217922,692,692,692,692,8
|
|
20250207,144000,416212386,693,693,693,693,0
|
|
20250207,143900,416212386,693,693,693,693,0
|
|
20250207,143800,416212386,693,693,693,693,20
|
|
20250207,143700,416198526,693,692,693,692,2899
|
|
20250207,143600,414192413,692,692,692,692,15
|
|
20250207,143500,414182033,692,692,692,687,22454
|
|
20250207,143400,398752983,692,687,692,687,6
|
|
20250207,143300,398748836,691,691,692,687,22112
|
|
20250207,143200,383557336,692,692,692,687,143
|
|
20250207,143100,383458386,692,699,699,688,35015
|
|
20250207,143000,359276142,692,697,697,692,7000
|
|
20250207,142900,354427112,700,700,700,700,0
|
|
20250207,142800,354427112,700,699,700,699,100
|
|
20250207,142700,354357196,698,693,698,692,4283
|
|
20250207,142600,351377444,697,697,698,693,2021
|
|
20250207,142500,349976784,698,698,698,698,5
|
|
20250207,142400,349973294,697,695,697,694,6000
|
|
20250207,142300,345806291,697,697,697,697,5
|
|
20250207,142200,345802806,697,698,698,697,7
|
|
20250207,142100,345797926,698,697,698,694,22005
|
|
20250207,142000,330518434,700,700,700,700,5
|
|
20250207,141900,330514934,697,697,697,697,1
|
|
20250207,141800,330514237,700,700,700,700,50
|
|
20250207,141700,330479237,700,700,700,700,5
|
|
20250207,141600,330475737,700,700,700,700,0
|
|
20250207,141500,330475737,700,697,700,697,6
|
|
20250207,141400,330471540,700,697,700,697,67
|
|
20250207,141300,330424826,700,700,700,700,0
|
|
20250207,141200,330424826,700,700,700,700,200
|
|
20250207,141100,330284826,700,700,700,700,50
|
|
20250207,141000,330249826,700,700,700,700,0
|
|
20250207,140900,330249826,700,700,700,700,7
|
|
20250207,140800,330244926,700,700,700,700,40
|
|
20250207,140700,330216926,700,700,700,700,0
|
|
20250207,140600,330216926,700,700,700,700,832
|
|
20250207,140500,329634526,700,699,701,695,4017
|
|
20250207,140400,326837376,701,701,701,701,0
|
|
20250207,140300,326837376,701,701,701,701,5
|
|
20250207,140200,326833871,701,701,701,701,100
|
|
20250207,140100,326763771,701,701,701,701,10
|
|
20250207,140000,326756761,701,701,701,701,5
|
|
20250207,135900,326753256,701,701,701,701,0
|
|
20250207,135800,326753256,701,700,701,700,6
|
|
20250207,135700,326749051,701,700,701,700,807
|
|
20250207,135600,326184146,701,700,701,700,1639
|
|
20250207,135500,325036841,700,700,700,700,5
|
|
20250207,135400,325033341,700,700,700,700,0
|
|
20250207,135300,325033341,700,700,700,700,0
|
|
20250207,135200,325033341,700,700,700,695,111
|
|
20250207,135100,324956141,696,696,696,696,100
|
|
20250207,135000,324886541,701,697,701,695,205
|
|
20250207,134900,324744027,699,699,699,699,0
|
|
20250207,134800,324744027,699,699,699,699,777
|
|
20250207,134700,324200904,699,699,699,699,797
|
|
20250207,134600,323643801,699,699,699,699,0
|
|
20250207,134500,323643801,699,699,699,699,0
|
|
20250207,134400,323643801,699,699,699,699,795
|
|
20250207,134300,323088096,698,699,699,698,1364
|
|
20250207,134200,322135021,701,701,701,701,31
|
|
20250207,134100,322113290,701,701,701,701,0
|
|
20250207,134000,322113290,701,697,701,696,11705
|
|
20250207,133900,313966565,701,701,701,701,3
|
|
20250207,133800,313964462,701,701,701,701,0
|
|
20250207,133700,313964462,701,700,701,700,2967
|
|
20250207,133600,311884888,701,700,701,700,184
|
|
20250207,133500,311756085,701,703,703,695,3328
|
|
20250207,133400,309436565,697,701,703,693,81405
|
|
20250207,133300,252790932,708,707,708,707,160
|
|
20250207,133200,252677807,707,704,707,704,3
|
|
20250207,133100,252675689,704,704,704,704,3706
|
|
20250207,133000,250066665,704,704,704,704,0
|
|
20250207,132900,250066665,704,704,704,704,2
|
|
20250207,132800,250065257,705,705,705,705,37
|
|
20250207,132700,250039172,706,703,706,699,14114
|
|
20250207,132600,240163381,709,709,709,709,0
|
|
20250207,132500,240163381,709,703,709,703,2003
|
|
20250207,132400,238755254,710,704,710,704,8
|
|
20250207,132300,238749604,705,707,710,705,34
|
|
20250207,132200,238725577,711,711,711,711,0
|
|
20250207,132100,238725577,711,707,711,700,5643
|
|
20250207,132000,234768895,707,708,708,707,900
|
|
20250207,131900,234132492,711,711,711,711,0
|
|
20250207,131800,234132492,711,711,711,711,5
|
|
20250207,131700,234128937,711,711,711,711,0
|
|
20250207,131600,234128937,711,711,711,711,3
|
|
20250207,131500,234126804,711,711,711,711,0
|
|
20250207,131400,234126804,711,711,711,711,0
|
|
20250207,131300,234126804,711,708,711,708,1009
|
|
20250207,131200,233409417,711,711,711,711,0
|
|
20250207,131100,233409417,711,711,711,711,0
|
|
20250207,131000,233409417,711,711,711,711,0
|
|
20250207,130900,233409417,711,710,711,710,48
|
|
20250207,130800,233375335,711,711,711,711,0
|
|
20250207,130700,233375335,711,711,711,711,0
|
|
20250207,130600,233375335,711,711,711,711,3
|
|
20250207,130500,233373202,708,709,709,708,5566
|
|
20250207,130400,229427454,711,711,711,711,0
|
|
20250207,130300,229427454,711,711,711,711,0
|
|
20250207,130200,229427454,711,711,711,711,99
|
|
20250207,130100,229357065,711,709,711,709,4
|
|
20250207,130000,229354223,711,711,711,711,0
|
|
20250207,125900,229354223,711,711,711,711,0
|
|
20250207,125800,229354223,711,711,711,711,0
|
|
20250207,125700,229354223,711,711,711,711,0
|
|
20250207,125600,229354223,711,711,711,711,0
|
|
20250207,125500,229354223,711,711,711,711,0
|
|
20250207,125400,229354223,711,711,711,711,0
|
|
20250207,125300,229354223,711,711,711,711,0
|
|
20250207,125200,229354223,711,711,711,711,0
|
|
20250207,125100,229354223,711,711,711,711,0
|
|
20250207,125000,229354223,711,711,711,711,0
|
|
20250207,124900,229354223,711,711,711,711,0
|
|
20250207,124800,229354223,711,711,711,711,5
|
|
20250207,124700,229350668,710,710,710,710,5
|
|
20250207,124600,229347118,711,711,711,711,3
|
|
20250207,124500,229344985,709,709,709,709,274
|
|
20250207,124400,229150719,709,711,711,709,35
|
|
20250207,124300,229125884,709,709,709,709,1086
|
|
20250207,124200,228355910,709,709,709,709,2
|
|
20250207,124100,228354492,709,709,709,709,0
|
|
20250207,124000,228354492,709,709,709,709,0
|
|
20250207,123900,228354492,709,709,709,709,14
|
|
20250207,123800,228344566,709,709,709,709,0
|
|
20250207,123700,228344566,709,709,709,709,0
|
|
20250207,123600,228344566,709,709,709,709,0
|
|
20250207,123500,228344566,709,712,712,709,209
|
|
20250207,123400,228195803,710,711,711,710,19
|
|
20250207,123300,228182298,712,712,712,712,0
|
|
20250207,123200,228182298,712,712,712,712,0
|
|
20250207,123100,228182298,712,712,712,712,274
|
|
20250207,123000,227987210,712,712,712,712,0
|
|
20250207,122900,227987210,712,712,712,712,3
|
|
20250207,122800,227985074,708,708,708,708,0
|
|
20250207,122700,227985074,708,708,708,708,1
|
|
20250207,122600,227984366,712,712,712,712,1
|
|
20250207,122500,227983654,712,712,712,712,0
|
|
20250207,122400,227983654,712,712,712,712,200
|
|
20250207,122300,227841254,712,712,712,712,0
|
|
20250207,122200,227841254,712,712,712,712,0
|
|
20250207,122100,227841254,712,712,712,712,0
|
|
20250207,122000,227841254,712,712,712,712,0
|
|
20250207,121900,227841254,712,712,712,712,0
|
|
20250207,121800,227841254,712,712,712,712,0
|
|
20250207,121700,227841254,712,712,712,712,0
|
|
20250207,121600,227841254,712,708,712,708,8442
|
|
20250207,121500,221864306,712,712,712,712,0
|
|
20250207,121400,221864306,712,712,712,712,0
|
|
20250207,121300,221864306,712,712,712,712,0
|
|
20250207,121200,221864306,712,712,712,712,0
|
|
20250207,121100,221864306,712,712,712,712,0
|
|
20250207,121000,221864306,712,709,712,708,10323
|
|
20250207,120900,214554333,711,711,711,711,0
|
|
20250207,120800,214554333,711,711,711,711,3
|
|
20250207,120700,214552200,711,711,711,711,0
|
|
20250207,120600,214552200,711,711,711,711,0
|
|
20250207,120500,214552200,711,711,711,711,0
|
|
20250207,120400,214552200,711,711,711,710,43
|
|
20250207,120300,214521637,711,711,711,711,0
|
|
20250207,120200,214521637,711,711,711,711,3
|
|
20250207,120100,214519504,710,710,710,710,12
|
|
20250207,120000,214510984,710,710,710,710,0
|
|
20250207,115900,214510984,710,711,711,710,102
|
|
20250207,115800,214438464,710,710,710,710,1
|
|
20250207,115700,214437754,711,711,711,711,0
|
|
20250207,115600,214437754,711,711,711,711,0
|
|
20250207,115500,214437754,711,711,711,711,0
|
|
20250207,115400,214437754,711,711,711,711,0
|
|
20250207,115300,214437754,711,709,711,709,13
|
|
20250207,115200,214428533,709,709,709,709,20
|
|
20250207,115100,214414353,711,711,711,711,0
|
|
20250207,115000,214414353,711,711,711,711,0
|
|
20250207,114900,214414353,711,711,711,711,0
|
|
20250207,114800,214414353,711,711,711,711,0
|
|
20250207,114700,214414353,711,708,711,708,174
|
|
20250207,114600,214290672,708,708,708,708,665
|
|
20250207,114500,213819852,708,708,708,708,1
|
|
20250207,114400,213819144,712,712,712,712,11
|
|
20250207,114300,213811312,713,713,713,713,1
|
|
20250207,114200,213810599,708,708,708,708,0
|
|
20250207,114100,213810599,708,708,708,708,1000
|
|
20250207,114000,213102599,708,708,708,708,2
|
|
20250207,113900,213101183,707,708,708,707,3000
|
|
20250207,113800,210979546,713,713,713,713,0
|
|
20250207,113700,210979546,713,713,713,713,0
|
|
20250207,113600,210979546,713,713,713,713,0
|
|
20250207,113500,210979546,713,708,713,708,56
|
|
20250207,113400,210939768,707,707,707,707,0
|
|
20250207,113300,210939768,707,707,707,707,0
|
|
20250207,113200,210939768,707,707,707,707,0
|
|
20250207,113100,210939768,707,707,707,707,0
|
|
20250207,113000,210939768,707,707,707,707,0
|
|
20250207,112900,210939768,707,707,707,707,0
|
|
20250207,112800,210939768,707,707,707,707,0
|
|
20250207,112700,210939768,707,707,707,707,0
|
|
20250207,112600,210939768,707,707,707,707,30
|
|
20250207,112500,210918558,716,716,716,716,0
|
|
20250207,112400,210918558,716,716,716,716,0
|
|
20250207,112300,210918558,716,716,716,716,0
|
|
20250207,112200,210918558,716,716,716,716,1
|
|
20250207,112100,210917842,707,711,711,707,1000
|
|
20250207,112000,210209537,717,717,717,717,5
|
|
20250207,111900,210205952,717,717,717,717,0
|
|
20250207,111800,210205952,717,717,717,717,0
|
|
20250207,111700,210205952,717,717,717,717,50
|
|
20250207,111600,210170102,717,717,717,717,0
|
|
20250207,111500,210170102,717,717,717,717,0
|
|
20250207,111400,210170102,717,717,717,717,0
|
|
20250207,111300,210170102,717,717,717,717,0
|
|
20250207,111200,210170102,717,717,717,717,0
|
|
20250207,111100,210170102,717,717,717,717,50
|
|
20250207,111000,210134252,717,717,717,717,0
|
|
20250207,110900,210134252,717,717,717,717,0
|
|
20250207,110800,210134252,717,717,717,717,0
|
|
20250207,110700,210134252,717,717,717,717,3
|
|
20250207,110600,210132101,710,710,710,710,1
|
|
20250207,110500,210131391,710,710,710,710,1
|
|
20250207,110400,210130681,717,717,717,717,0
|
|
20250207,110300,210130681,717,717,717,717,1
|
|
20250207,110200,210129964,710,710,710,710,0
|
|
20250207,110100,210129964,710,710,710,710,20
|
|
20250207,110000,210115764,710,711,711,710,20
|
|
20250207,105900,210101559,712,712,712,712,0
|
|
20250207,105800,210101559,712,712,712,712,5005
|
|
20250207,105700,206537999,712,712,712,712,1
|
|
20250207,105600,206537287,712,712,712,712,10
|
|
20250207,105500,206530167,713,713,713,713,1
|
|
20250207,105400,206529454,714,714,714,714,1
|
|
20250207,105300,206528740,715,715,716,714,5
|
|
20250207,105200,206525165,715,715,715,715,0
|
|
20250207,105100,206525165,715,709,715,709,165
|
|
20250207,105000,206408174,718,710,718,710,16
|
|
20250207,104900,206396799,719,719,719,719,0
|
|
20250207,104800,206396799,719,718,719,718,16
|
|
20250207,104700,206385306,718,718,718,718,1673
|
|
20250207,104600,205184092,710,710,710,710,16
|
|
20250207,104500,205172732,718,718,718,718,0
|
|
20250207,104400,205172732,718,718,718,718,2
|
|
20250207,104300,205171296,710,718,718,710,21
|
|
20250207,104200,205156378,719,713,719,713,10001
|
|
20250207,104100,198008923,707,707,707,707,2
|
|
20250207,104000,198007509,713,713,713,713,0
|
|
20250207,103900,198007509,713,711,713,707,4303
|
|
20250207,103800,194962274,707,714,714,707,278
|
|
20250207,103700,194764118,714,714,714,714,0
|
|
20250207,103600,194764118,714,714,714,714,0
|
|
20250207,103500,194764118,714,714,714,714,0
|
|
20250207,103400,194764118,714,714,714,714,0
|
|
20250207,103300,194764118,714,714,714,714,10
|
|
20250207,103200,194756978,714,714,714,714,49
|
|
20250207,103100,194721992,715,715,715,715,0
|
|
20250207,103000,194721992,715,715,715,715,0
|
|
20250207,102900,194721992,715,715,715,715,0
|
|
20250207,102800,194721992,715,712,715,712,5193
|
|
20250207,102700,191021496,712,712,712,712,1
|
|
20250207,102600,191020784,706,706,706,706,11
|
|
20250207,102500,191013018,706,706,706,706,0
|
|
20250207,102400,191013018,706,705,706,705,183
|
|
20250207,102300,190883821,706,706,706,706,1
|
|
20250207,102200,190883115,706,706,706,706,0
|
|
20250207,102100,190883115,706,706,706,706,0
|
|
20250207,102000,190883115,706,706,706,706,0
|
|
20250207,101900,190883115,706,701,706,701,2
|
|
20250207,101800,190881708,701,702,702,701,501
|
|
20250207,101700,190530007,706,706,706,706,0
|
|
20250207,101600,190530007,706,706,706,706,10
|
|
20250207,101500,190522947,706,703,706,701,315
|
|
20250207,101400,190301501,703,703,703,703,385
|
|
20250207,101300,190030846,703,706,706,700,42305
|
|
20250207,101200,160382228,706,706,706,706,0
|
|
20250207,101100,160382228,706,706,706,706,0
|
|
20250207,101000,160382228,706,706,706,706,3
|
|
20250207,100900,160380110,704,705,705,704,10000
|
|
20250207,100800,153339768,705,706,706,705,959
|
|
20250207,100700,152663668,706,709,709,705,25175
|
|
20250207,100600,134874833,709,709,709,709,252
|
|
20250207,100500,134696165,709,709,709,709,286
|
|
20250207,100400,134493391,713,713,713,709,11005
|
|
20250207,100300,126690826,709,711,711,709,10000
|
|
20250207,100200,119600251,713,713,713,713,1
|
|
20250207,100100,119599538,713,713,713,713,10
|
|
20250207,100000,119592408,713,713,713,713,0
|
|
20250207,095900,119592408,713,713,713,713,0
|
|
20250207,095800,119592408,713,713,713,713,0
|
|
20250207,095700,119592408,713,713,713,713,0
|
|
20250207,095600,119592408,713,713,713,713,0
|
|
20250207,095500,119592408,713,713,713,713,600
|
|
20250207,095400,119164608,713,713,713,713,0
|
|
20250207,095300,119164608,713,713,713,713,0
|
|
20250207,095200,119164608,713,713,713,713,0
|
|
20250207,095100,119164608,713,713,713,713,3
|
|
20250207,095000,119162469,710,712,712,710,16321
|
|
20250207,094900,107557917,713,713,713,713,0
|
|
20250207,094800,107557917,713,715,715,713,20
|
|
20250207,094700,107543647,715,715,715,715,0
|
|
20250207,094600,107543647,715,715,715,715,0
|
|
20250207,094500,107543647,715,715,715,712,8
|
|
20250207,094400,107537933,712,712,712,712,199
|
|
20250207,094300,107396245,716,716,716,716,1
|
|
20250207,094200,107395529,719,719,719,719,0
|
|
20250207,094100,107395529,719,719,719,719,0
|
|
20250207,094000,107395529,719,719,719,719,0
|
|
20250207,093900,107395529,719,719,719,719,0
|
|
20250207,093800,107395529,719,719,719,719,0
|
|
20250207,093700,107395529,719,719,719,719,101
|
|
20250207,093600,107322910,719,719,719,719,1
|
|
20250207,093500,107322191,719,720,720,712,104
|
|
20250207,093400,107247323,720,716,720,716,6123
|
|
20250207,093300,102849856,716,715,716,714,384
|
|
20250207,093200,102575294,715,712,715,710,3143
|
|
20250207,093100,100330765,712,708,712,708,4577
|
|
20250207,093000,97087099,708,708,708,708,10
|
|
20250207,092900,97080019,708,709,709,707,15864
|
|
20250207,092800,85844148,709,707,709,707,5020
|
|
20250207,092700,82285008,709,707,709,707,10137
|
|
20250207,092600,75098149,708,708,708,708,0
|
|
20250207,092500,75098149,708,703,708,703,8
|
|
20250207,092400,75092494,708,704,708,704,503
|
|
20250207,092300,74738370,705,705,705,705,641
|
|
20250207,092200,74286465,710,710,710,710,0
|
|
20250207,092100,74286465,710,710,710,710,0
|
|
20250207,092000,74286465,710,710,710,710,5
|
|
20250207,091900,74282915,711,711,711,711,0
|
|
20250207,091800,74282915,711,708,711,707,483
|
|
20250207,091700,73940986,716,706,718,706,7311
|
|
20250207,091600,68730277,701,708,711,701,21198
|
|
20250207,091500,53804557,711,708,711,708,45
|
|
20250207,091400,53772688,710,710,710,708,23
|
|
20250207,091300,53756393,711,711,711,711,3
|
|
20250207,091200,53754260,708,705,708,705,5439
|
|
20250207,091100,49904165,705,706,706,703,3266
|
|
20250207,091000,47607625,707,706,707,703,181
|
|
20250207,090900,47480264,705,710,711,705,1273
|
|
20250207,090800,46581001,712,712,712,712,100
|
|
20250207,090700,46509801,712,707,712,707,7153
|
|
20250207,090600,41452577,706,708,708,698,20763
|
|
20250207,090500,26897340,708,710,711,708,3702
|
|
20250207,090400,24271274,717,711,720,710,12823
|
|
20250207,090300,15152350,710,714,714,709,8762
|
|
20250207,090200,8924025,720,720,720,720,100
|
|
20250207,090100,8852025,723,721,723,713,9795
|
|
20250207,090000,1808624,722,726,726,722,2494
|