595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185200,258729974,700,700,700,700,6000
|
|
20250211,185100,258729974,700,700,700,700,0
|
|
20250211,185000,258729974,700,700,700,700,0
|
|
20250211,184900,258729974,700,700,700,700,0
|
|
20250211,184800,258729974,700,700,700,700,0
|
|
20250211,184700,258729974,700,700,700,700,0
|
|
20250211,184600,258729974,700,700,700,700,0
|
|
20250211,184500,258729974,700,700,700,700,0
|
|
20250211,184400,258729974,700,700,700,700,0
|
|
20250211,184300,258729974,700,700,700,700,0
|
|
20250211,184200,258729974,700,700,700,700,0
|
|
20250211,184100,258729974,700,700,700,700,0
|
|
20250211,184000,258729974,700,700,700,700,0
|
|
20250211,183900,258729974,700,700,700,700,0
|
|
20250211,183800,258729974,700,700,700,700,0
|
|
20250211,183700,258729974,700,700,700,700,0
|
|
20250211,183600,258729974,700,700,700,700,0
|
|
20250211,183500,258729974,700,700,700,700,0
|
|
20250211,183400,258729974,700,700,700,700,0
|
|
20250211,183300,258729974,700,700,700,700,0
|
|
20250211,183200,258729974,700,700,700,700,0
|
|
20250211,183100,258729974,700,700,700,700,0
|
|
20250211,183000,258729974,700,700,700,700,0
|
|
20250211,182900,258729974,700,700,700,700,0
|
|
20250211,182800,258729974,700,700,700,700,0
|
|
20250211,182700,258729974,700,700,700,700,0
|
|
20250211,182600,258729974,700,700,700,700,0
|
|
20250211,182500,258729974,700,700,700,700,0
|
|
20250211,182400,258729974,700,700,700,700,0
|
|
20250211,182300,258729974,700,700,700,700,0
|
|
20250211,182200,258729974,700,700,700,700,6000
|
|
20250211,182100,258729974,700,700,700,700,0
|
|
20250211,182000,258729974,700,700,700,700,0
|
|
20250211,181900,258729974,700,700,700,700,0
|
|
20250211,181800,258729974,700,700,700,700,0
|
|
20250211,181700,258729974,700,700,700,700,0
|
|
20250211,181600,258729974,700,700,700,700,0
|
|
20250211,181500,258729974,700,700,700,700,0
|
|
20250211,181400,258729974,700,700,700,700,0
|
|
20250211,181300,258729974,700,700,700,700,0
|
|
20250211,181200,258729974,700,700,700,700,0
|
|
20250211,181100,258729974,700,700,700,700,0
|
|
20250211,181000,258729974,700,700,700,700,0
|
|
20250211,180900,258729974,700,700,700,700,0
|
|
20250211,180800,258729974,700,700,700,700,0
|
|
20250211,180700,258729974,700,700,700,700,0
|
|
20250211,180600,258729974,700,700,700,700,0
|
|
20250211,180500,258729974,700,700,700,700,0
|
|
20250211,180400,258729974,700,700,700,700,0
|
|
20250211,180300,258729974,700,700,700,700,0
|
|
20250211,180200,258729974,700,700,700,700,0
|
|
20250211,180100,258729974,700,700,700,700,0
|
|
20250211,180000,258729974,700,700,700,700,0
|
|
20250211,175900,258729974,700,700,700,700,0
|
|
20250211,175800,258729974,700,700,700,700,0
|
|
20250211,175700,258729974,700,700,700,700,0
|
|
20250211,175600,258729974,700,700,700,700,0
|
|
20250211,175500,258729974,700,700,700,700,0
|
|
20250211,175400,258729974,700,700,700,700,0
|
|
20250211,175300,258729974,700,700,700,700,0
|
|
20250211,175200,258729974,700,700,700,700,6000
|
|
20250211,175100,258729974,700,700,700,700,0
|
|
20250211,175000,258729974,700,700,700,700,0
|
|
20250211,174900,258729974,700,700,700,700,0
|
|
20250211,174800,258729974,700,700,700,700,0
|
|
20250211,174700,258729974,700,700,700,700,0
|
|
20250211,174600,258729974,700,700,700,700,0
|
|
20250211,174500,258729974,700,700,700,700,0
|
|
20250211,174400,258729974,700,700,700,700,0
|
|
20250211,174300,258729974,700,700,700,700,0
|
|
20250211,174200,258729974,700,700,700,700,0
|
|
20250211,174100,258729974,700,700,700,700,0
|
|
20250211,174000,258729974,700,700,700,700,0
|
|
20250211,173900,258729974,700,700,700,700,0
|
|
20250211,173800,258729974,700,700,700,700,0
|
|
20250211,173700,258729974,700,700,700,700,0
|
|
20250211,173600,258729974,700,700,700,700,0
|
|
20250211,173500,258729974,700,700,700,700,0
|
|
20250211,173400,258729974,700,700,700,700,0
|
|
20250211,173300,258729974,700,700,700,700,0
|
|
20250211,173200,258729974,700,700,700,700,0
|
|
20250211,173100,258729974,700,700,700,700,0
|
|
20250211,173000,258729974,700,700,700,700,0
|
|
20250211,172900,258729974,700,700,700,700,0
|
|
20250211,172800,258729974,700,700,700,700,0
|
|
20250211,172700,258729974,700,700,700,700,0
|
|
20250211,172600,258729974,700,700,700,700,0
|
|
20250211,172500,258729974,700,700,700,700,0
|
|
20250211,172400,258729974,700,700,700,700,0
|
|
20250211,172300,258729974,700,700,700,700,0
|
|
20250211,172200,258729974,700,700,700,700,6000
|
|
20250211,172100,258729974,700,700,700,700,0
|
|
20250211,172000,258729974,700,700,700,700,0
|
|
20250211,171900,258729974,700,700,700,700,0
|
|
20250211,171800,258729974,700,700,700,700,0
|
|
20250211,171700,258729974,700,700,700,700,0
|
|
20250211,171600,258729974,700,700,700,700,0
|
|
20250211,171500,258729974,700,700,700,700,0
|
|
20250211,171400,258729974,700,700,700,700,0
|
|
20250211,171300,258729974,700,700,700,700,0
|
|
20250211,171200,258729974,700,700,700,700,0
|
|
20250211,171100,258729974,700,700,700,700,0
|
|
20250211,171000,258729974,700,700,700,700,0
|
|
20250211,170900,258729974,700,700,700,700,0
|
|
20250211,170800,258729974,700,700,700,700,0
|
|
20250211,170700,258729974,700,700,700,700,0
|
|
20250211,170600,258729974,700,700,700,700,0
|
|
20250211,170500,258729974,700,700,700,700,0
|
|
20250211,170400,258729974,700,700,700,700,0
|
|
20250211,170300,258729974,700,700,700,700,0
|
|
20250211,170200,258729974,700,700,700,700,0
|
|
20250211,170100,258729974,700,700,700,700,0
|
|
20250211,170000,258729974,700,700,700,700,0
|
|
20250211,165900,258729974,700,700,700,700,0
|
|
20250211,165800,258729974,700,700,700,700,0
|
|
20250211,165700,258729974,700,700,700,700,0
|
|
20250211,165600,258729974,700,700,700,700,0
|
|
20250211,165500,258729974,700,700,700,700,0
|
|
20250211,165400,258729974,700,700,700,700,0
|
|
20250211,165300,258729974,700,700,700,700,0
|
|
20250211,165200,258729974,700,700,700,700,6000
|
|
20250211,165100,258729974,700,700,700,700,0
|
|
20250211,165000,258729974,700,700,700,700,0
|
|
20250211,164900,258729974,700,700,700,700,0
|
|
20250211,164800,258729974,700,700,700,700,0
|
|
20250211,164700,258729974,700,700,700,700,0
|
|
20250211,164600,258729974,700,700,700,700,0
|
|
20250211,164500,258729974,700,700,700,700,0
|
|
20250211,164400,258729974,700,700,700,700,0
|
|
20250211,164300,258729974,700,700,700,700,0
|
|
20250211,164200,258729974,700,700,700,700,0
|
|
20250211,164100,258729974,700,700,700,700,0
|
|
20250211,164000,258729974,700,700,700,700,0
|
|
20250211,163900,258729974,700,700,700,700,0
|
|
20250211,163800,258729974,700,700,700,700,0
|
|
20250211,163700,258729974,700,700,700,700,0
|
|
20250211,163600,258729974,700,700,700,700,0
|
|
20250211,163500,258729974,700,700,700,700,0
|
|
20250211,163400,258729974,700,700,700,700,0
|
|
20250211,163300,258729974,700,700,700,700,0
|
|
20250211,163200,258729974,700,700,700,700,0
|
|
20250211,163100,258729974,700,700,700,700,0
|
|
20250211,163000,258729974,700,700,700,700,0
|
|
20250211,162900,258729974,700,700,700,700,0
|
|
20250211,162800,258729974,700,700,700,700,0
|
|
20250211,162700,258729974,700,700,700,700,0
|
|
20250211,162600,258729974,700,700,700,700,0
|
|
20250211,162500,258729974,700,700,700,700,0
|
|
20250211,162400,258729974,700,700,700,700,0
|
|
20250211,162300,258729974,700,700,700,700,0
|
|
20250211,162200,258729974,700,700,700,700,6000
|
|
20250211,162100,258729974,700,700,700,700,0
|
|
20250211,162000,258729974,700,700,700,700,0
|
|
20250211,161900,258729974,700,700,700,700,0
|
|
20250211,161800,258729974,700,700,700,700,0
|
|
20250211,161700,258729974,700,700,700,700,0
|
|
20250211,161600,258729974,700,700,700,700,0
|
|
20250211,161500,258729974,700,700,700,700,0
|
|
20250211,161400,258729974,700,700,700,700,0
|
|
20250211,161300,258729974,700,700,700,700,0
|
|
20250211,161200,258729974,700,700,700,700,0
|
|
20250211,161100,258729974,700,700,700,700,0
|
|
20250211,161000,258729974,700,700,700,700,0
|
|
20250211,160900,258729974,700,700,700,700,0
|
|
20250211,160800,258729974,700,700,700,700,0
|
|
20250211,160700,258729974,700,700,700,700,0
|
|
20250211,160600,258729974,700,700,700,700,0
|
|
20250211,160500,258729974,700,700,700,700,0
|
|
20250211,160400,258729974,700,700,700,700,0
|
|
20250211,160300,258729974,700,700,700,700,0
|
|
20250211,160200,258729974,700,700,700,700,0
|
|
20250211,160100,258729974,700,700,700,700,0
|
|
20250211,160000,258729974,700,700,700,700,0
|
|
20250211,155900,258729974,700,700,700,700,0
|
|
20250211,155800,258729974,700,700,700,700,0
|
|
20250211,155700,258729974,700,700,700,700,0
|
|
20250211,155600,258729974,700,700,700,700,0
|
|
20250211,155500,258729974,700,700,700,700,0
|
|
20250211,155400,258729974,700,700,700,700,0
|
|
20250211,155300,258729974,700,700,700,700,0
|
|
20250211,155200,258729974,700,700,700,700,6000
|
|
20250211,155100,258729974,700,700,700,700,0
|
|
20250211,155000,258729974,700,700,700,700,0
|
|
20250211,154900,258729974,700,700,700,700,0
|
|
20250211,154800,258729974,700,700,700,700,0
|
|
20250211,154700,258729974,700,700,700,700,0
|
|
20250211,154600,258729974,700,700,700,700,0
|
|
20250211,154500,258729974,700,700,700,700,0
|
|
20250211,154400,258729974,700,700,700,700,0
|
|
20250211,154300,258729974,700,700,700,700,0
|
|
20250211,154200,258729974,700,700,700,700,0
|
|
20250211,154100,258729974,700,700,700,700,0
|
|
20250211,154000,258729974,700,700,700,700,0
|
|
20250211,153900,258729974,700,700,700,700,0
|
|
20250211,153800,258729974,700,700,700,700,0
|
|
20250211,153700,258729974,700,700,700,700,0
|
|
20250211,153600,258729974,700,700,700,700,0
|
|
20250211,153500,258729974,700,700,700,700,0
|
|
20250211,153400,258729974,700,700,700,700,0
|
|
20250211,153300,258729974,700,700,700,700,0
|
|
20250211,153200,258729974,700,700,700,700,0
|
|
20250211,153100,258729974,700,700,700,700,0
|
|
20250211,153000,258729974,700,700,700,700,6000
|
|
20250211,152900,254529974,700,700,700,700,0
|
|
20250211,152800,254529974,700,700,700,700,0
|
|
20250211,152700,254529974,700,700,700,700,0
|
|
20250211,152600,254529974,700,700,700,700,0
|
|
20250211,152500,254529974,700,700,700,700,0
|
|
20250211,152400,254529974,700,700,700,700,0
|
|
20250211,152300,254529974,700,700,700,700,0
|
|
20250211,152200,254529974,700,700,700,700,0
|
|
20250211,152100,254529974,700,700,700,700,0
|
|
20250211,152000,254529974,700,700,700,700,0
|
|
20250211,151900,254529974,700,700,700,700,0
|
|
20250211,151800,254529974,700,700,700,700,870
|
|
20250211,151700,253920974,700,695,700,695,315
|
|
20250211,151600,253702044,699,699,699,699,0
|
|
20250211,151500,253702044,699,695,699,695,3245
|
|
20250211,151400,251445957,700,700,700,700,0
|
|
20250211,151300,251445957,700,700,700,700,15
|
|
20250211,151200,251435457,700,700,700,700,0
|
|
20250211,151100,251435457,700,700,700,700,0
|
|
20250211,151000,251435457,700,700,700,700,167
|
|
20250211,150900,251318557,700,700,700,700,0
|
|
20250211,150800,251318557,700,700,700,700,3
|
|
20250211,150700,251316457,695,695,695,695,1
|
|
20250211,150600,251315762,701,701,701,701,0
|
|
20250211,150500,251315762,701,701,701,701,0
|
|
20250211,150400,251315762,701,701,701,701,0
|
|
20250211,150300,251315762,701,701,701,701,0
|
|
20250211,150200,251315762,701,701,701,701,0
|
|
20250211,150100,251315762,701,697,701,695,3029
|
|
20250211,150000,249208462,703,703,703,703,0
|
|
20250211,145900,249208462,703,703,703,703,0
|
|
20250211,145800,249208462,703,703,703,703,0
|
|
20250211,145700,249208462,703,703,703,703,0
|
|
20250211,145600,249208462,703,703,703,703,0
|
|
20250211,145500,249208462,703,703,703,703,0
|
|
20250211,145400,249208462,703,703,703,703,7
|
|
20250211,145300,249203541,703,703,703,703,0
|
|
20250211,145200,249203541,703,703,703,703,3
|
|
20250211,145100,249201432,697,697,697,697,0
|
|
20250211,145000,249201432,697,697,697,697,341
|
|
20250211,144900,248963755,698,698,698,698,100
|
|
20250211,144800,248893955,700,700,700,700,0
|
|
20250211,144700,248893955,700,700,700,700,0
|
|
20250211,144600,248893955,700,700,700,700,1238
|
|
20250211,144500,248027355,702,702,702,702,599
|
|
20250211,144400,247606857,703,700,703,700,2107
|
|
20250211,144300,246131893,702,702,702,702,0
|
|
20250211,144200,246131893,702,699,702,699,25
|
|
20250211,144100,246114393,703,703,703,703,0
|
|
20250211,144000,246114393,703,703,703,703,0
|
|
20250211,143900,246114393,703,703,703,703,0
|
|
20250211,143800,246114393,703,703,703,703,0
|
|
20250211,143700,246114393,703,703,703,703,0
|
|
20250211,143600,246114393,703,703,703,703,0
|
|
20250211,143500,246114393,703,703,703,703,0
|
|
20250211,143400,246114393,703,703,703,703,0
|
|
20250211,143300,246114393,703,700,703,700,46
|
|
20250211,143200,246082131,702,702,702,702,0
|
|
20250211,143100,246082131,702,702,702,702,0
|
|
20250211,143000,246082131,702,702,702,702,0
|
|
20250211,142900,246082131,702,702,702,702,0
|
|
20250211,142800,246082131,702,702,703,702,1036
|
|
20250211,142700,245354033,703,703,703,703,0
|
|
20250211,142600,245354033,703,702,703,702,3
|
|
20250211,142500,245351925,697,697,697,697,1
|
|
20250211,142400,245351228,703,703,703,703,41
|
|
20250211,142300,245322405,704,704,704,704,7
|
|
20250211,142200,245317477,700,700,700,700,2000
|
|
20250211,142100,243917477,704,704,704,704,0
|
|
20250211,142000,243917477,704,704,704,704,200
|
|
20250211,141900,243776677,704,707,708,704,17157
|
|
20250211,141800,231689999,706,701,706,701,13101
|
|
20250211,141700,222471939,701,701,701,701,0
|
|
20250211,141600,222471939,701,698,701,698,2000
|
|
20250211,141500,221070775,698,698,698,698,0
|
|
20250211,141400,221070775,698,695,698,694,7868
|
|
20250211,141300,215605371,698,696,698,696,7523
|
|
20250211,141200,210369351,701,701,701,701,0
|
|
20250211,141100,210369351,701,701,701,701,0
|
|
20250211,141000,210369351,701,701,701,701,1922
|
|
20250211,140900,209022029,701,701,701,701,1
|
|
20250211,140800,209021328,695,701,701,695,171
|
|
20250211,140700,208902465,701,701,701,701,16
|
|
20250211,140600,208891249,701,692,701,692,48576
|
|
20250211,140500,175056251,692,688,692,688,6
|
|
20250211,140400,175052103,692,692,692,692,0
|
|
20250211,140300,175052103,692,692,692,692,3
|
|
20250211,140200,175050027,692,692,692,692,0
|
|
20250211,140100,175050027,692,692,692,692,0
|
|
20250211,140000,175050027,692,691,692,691,105
|
|
20250211,135900,174977467,692,692,692,692,0
|
|
20250211,135800,174977467,692,692,692,692,0
|
|
20250211,135700,174977467,692,688,692,688,168
|
|
20250211,135600,174861863,692,692,692,692,0
|
|
20250211,135500,174861863,692,692,692,692,0
|
|
20250211,135400,174861863,692,692,692,692,5
|
|
20250211,135300,174858403,692,692,692,692,0
|
|
20250211,135200,174858403,692,691,692,691,6237
|
|
20250211,135100,170548629,691,691,691,691,0
|
|
20250211,135000,170548629,691,691,691,691,0
|
|
20250211,134900,170548629,691,691,691,691,1
|
|
20250211,134800,170547938,691,691,691,691,0
|
|
20250211,134700,170547938,691,688,691,688,214
|
|
20250211,134600,170400697,693,693,693,693,0
|
|
20250211,134500,170400697,693,693,693,693,0
|
|
20250211,134400,170400697,693,693,693,693,0
|
|
20250211,134300,170400697,693,693,693,693,3
|
|
20250211,134200,170398618,693,693,693,693,0
|
|
20250211,134100,170398618,693,693,693,693,0
|
|
20250211,134000,170398618,693,693,693,693,0
|
|
20250211,133900,170398618,693,688,693,687,5775
|
|
20250211,133800,166429743,693,693,693,693,0
|
|
20250211,133700,166429743,693,693,693,693,0
|
|
20250211,133600,166429743,693,693,693,693,0
|
|
20250211,133500,166429743,693,693,693,693,0
|
|
20250211,133400,166429743,693,688,693,688,143
|
|
20250211,133300,166331334,694,694,694,694,0
|
|
20250211,133200,166331334,694,694,694,694,0
|
|
20250211,133100,166331334,694,694,694,694,0
|
|
20250211,133000,166331334,694,694,694,694,0
|
|
20250211,132900,166331334,694,694,694,694,0
|
|
20250211,132800,166331334,694,694,694,694,0
|
|
20250211,132700,166331334,694,694,694,694,0
|
|
20250211,132600,166331334,694,693,694,693,2072
|
|
20250211,132500,164895437,687,687,687,687,0
|
|
20250211,132400,164895437,687,687,687,687,0
|
|
20250211,132300,164895437,687,687,687,687,0
|
|
20250211,132200,164895437,687,687,687,687,0
|
|
20250211,132100,164895437,687,687,687,687,0
|
|
20250211,132000,164895437,687,687,687,687,0
|
|
20250211,131900,164895437,687,687,687,687,1
|
|
20250211,131800,164894750,693,693,693,693,8064
|
|
20250211,131700,159306398,693,693,693,693,2000
|
|
20250211,131600,157920398,695,695,695,695,0
|
|
20250211,131500,157920398,695,688,695,688,5000
|
|
20250211,131400,154457770,688,688,688,688,0
|
|
20250211,131300,154457770,688,688,688,688,0
|
|
20250211,131200,154457770,688,688,688,688,149
|
|
20250211,131100,154355258,687,687,687,687,21
|
|
20250211,131000,154340831,688,688,688,688,0
|
|
20250211,130900,154340831,688,688,688,688,0
|
|
20250211,130800,154340831,688,688,688,688,0
|
|
20250211,130700,154340831,688,688,688,688,0
|
|
20250211,130600,154340831,688,688,688,688,0
|
|
20250211,130500,154340831,688,688,688,688,0
|
|
20250211,130400,154340831,688,687,688,687,1000
|
|
20250211,130300,153652968,687,687,687,687,0
|
|
20250211,130200,153652968,687,682,687,681,154
|
|
20250211,130100,153547929,688,688,688,688,1
|
|
20250211,130000,153547241,688,688,688,688,0
|
|
20250211,125900,153547241,688,688,688,688,0
|
|
20250211,125800,153547241,688,688,688,688,0
|
|
20250211,125700,153547241,688,688,688,688,0
|
|
20250211,125600,153547241,688,688,688,688,0
|
|
20250211,125500,153547241,688,688,688,688,0
|
|
20250211,125400,153547241,688,688,688,688,0
|
|
20250211,125300,153547241,688,688,688,688,0
|
|
20250211,125200,153547241,688,688,688,688,0
|
|
20250211,125100,153547241,688,688,688,688,0
|
|
20250211,125000,153547241,688,687,688,687,5
|
|
20250211,124900,153543802,682,686,688,682,5006
|
|
20250211,124800,150105718,686,686,686,686,0
|
|
20250211,124700,150105718,686,680,686,680,106
|
|
20250211,124600,150033620,686,686,686,686,1
|
|
20250211,124500,150032934,680,680,680,680,1
|
|
20250211,124400,150032254,686,686,686,686,10
|
|
20250211,124300,150025394,686,686,686,686,0
|
|
20250211,124200,150025394,686,686,686,686,0
|
|
20250211,124100,150025394,686,686,686,686,0
|
|
20250211,124000,150025394,686,680,686,679,1003
|
|
20250211,123900,149344081,686,686,686,686,10702
|
|
20250211,123800,142002509,687,687,687,687,0
|
|
20250211,123700,142002509,687,687,687,687,0
|
|
20250211,123600,142002509,687,687,687,687,0
|
|
20250211,123500,142002509,687,687,687,687,21
|
|
20250211,123400,141988082,686,686,686,686,0
|
|
20250211,123300,141988082,686,686,686,686,1000
|
|
20250211,123200,141302082,688,683,688,683,503
|
|
20250211,123100,140957877,685,685,685,685,0
|
|
20250211,123000,140957877,685,685,685,685,0
|
|
20250211,122900,140957877,685,685,685,685,1
|
|
20250211,122800,140957192,685,680,685,679,10006
|
|
20250211,122700,134161396,680,680,680,680,2434
|
|
20250211,122600,132506276,680,682,682,680,17786
|
|
20250211,122500,120403508,685,685,685,685,2
|
|
20250211,122400,120402138,685,685,685,685,0
|
|
20250211,122300,120402138,685,685,685,685,0
|
|
20250211,122200,120402138,685,685,685,685,1
|
|
20250211,122100,120401453,686,686,686,686,0
|
|
20250211,122000,120401453,686,686,686,686,0
|
|
20250211,121900,120401453,686,686,686,686,0
|
|
20250211,121800,120401453,686,686,686,686,0
|
|
20250211,121700,120401453,686,686,686,686,0
|
|
20250211,121600,120401453,686,686,686,686,7
|
|
20250211,121500,120396651,688,688,688,688,3
|
|
20250211,121400,120394587,681,681,681,681,7633
|
|
20250211,121300,115196514,682,682,682,682,2367
|
|
20250211,121200,113582220,682,682,682,682,1116
|
|
20250211,121100,112821108,688,683,688,683,5577
|
|
20250211,121000,109011867,688,687,688,683,8354
|
|
20250211,120900,103297502,689,689,689,689,0
|
|
20250211,120800,103297502,689,689,689,689,1
|
|
20250211,120700,103296813,687,687,687,687,0
|
|
20250211,120600,103296813,687,687,687,687,0
|
|
20250211,120500,103296813,687,687,687,687,1
|
|
20250211,120400,103296126,688,688,688,688,385
|
|
20250211,120300,103031246,688,688,688,688,0
|
|
20250211,120200,103031246,688,688,688,688,40
|
|
20250211,120100,103003726,688,688,688,688,150
|
|
20250211,120000,102900526,688,688,688,688,0
|
|
20250211,115900,102900526,688,688,688,688,765
|
|
20250211,115800,102374206,688,688,688,688,3
|
|
20250211,115700,102372142,688,688,688,688,0
|
|
20250211,115600,102372142,688,688,688,688,0
|
|
20250211,115500,102372142,688,688,688,688,1000
|
|
20250211,115400,101684142,688,688,688,688,0
|
|
20250211,115300,101684142,688,688,688,688,0
|
|
20250211,115200,101684142,688,688,688,688,0
|
|
20250211,115100,101684142,688,688,688,688,0
|
|
20250211,115000,101684142,688,688,688,688,1
|
|
20250211,114900,101683454,685,688,688,685,49
|
|
20250211,114800,101649772,688,688,688,688,1
|
|
20250211,114700,101649084,685,685,685,685,0
|
|
20250211,114600,101649084,685,685,685,685,2140
|
|
20250211,114500,100183184,688,688,688,688,0
|
|
20250211,114400,100183184,688,688,688,688,0
|
|
20250211,114300,100183184,688,688,688,688,1
|
|
20250211,114200,100182496,685,685,685,685,0
|
|
20250211,114100,100182496,685,685,685,685,0
|
|
20250211,114000,100182496,685,685,685,685,0
|
|
20250211,113900,100182496,685,685,685,685,0
|
|
20250211,113800,100182496,685,685,685,685,1
|
|
20250211,113700,100181811,685,687,687,685,12000
|
|
20250211,113600,91960145,687,687,687,687,0
|
|
20250211,113500,91960145,687,687,687,687,1
|
|
20250211,113400,91959458,689,689,689,689,0
|
|
20250211,113300,91959458,689,689,689,689,4
|
|
20250211,113200,91956702,689,689,689,689,0
|
|
20250211,113100,91956702,689,689,689,689,6
|
|
20250211,113000,91952568,690,690,690,690,0
|
|
20250211,112900,91952568,690,690,690,690,0
|
|
20250211,112800,91952568,690,690,690,690,0
|
|
20250211,112700,91952568,690,690,690,690,0
|
|
20250211,112600,91952568,690,690,690,690,22
|
|
20250211,112500,91937388,690,690,690,690,1
|
|
20250211,112400,91936698,685,685,685,685,0
|
|
20250211,112300,91936698,685,689,689,685,5576
|
|
20250211,112200,88109984,689,689,689,689,2
|
|
20250211,112100,88108606,690,690,690,690,0
|
|
20250211,112000,88108606,690,690,690,690,0
|
|
20250211,111900,88108606,690,690,690,690,0
|
|
20250211,111800,88108606,690,690,690,690,0
|
|
20250211,111700,88108606,690,690,690,690,0
|
|
20250211,111600,88108606,690,690,690,690,0
|
|
20250211,111500,88108606,690,690,690,690,0
|
|
20250211,111400,88108606,690,690,690,690,0
|
|
20250211,111300,88108606,690,690,690,690,0
|
|
20250211,111200,88108606,690,690,690,690,0
|
|
20250211,111100,88108606,690,690,690,690,500
|
|
20250211,111000,87763606,690,690,690,690,0
|
|
20250211,110900,87763606,690,690,690,690,1
|
|
20250211,110800,87762916,690,690,690,690,2
|
|
20250211,110700,87761536,689,690,690,689,11
|
|
20250211,110600,87753956,689,689,689,689,0
|
|
20250211,110500,87753956,689,689,689,689,0
|
|
20250211,110400,87753956,689,689,689,689,0
|
|
20250211,110300,87753956,689,689,689,689,0
|
|
20250211,110200,87753956,689,689,689,689,20
|
|
20250211,110100,87740176,689,689,689,689,1
|
|
20250211,110000,87739487,689,689,689,689,20
|
|
20250211,105900,87725707,691,691,691,691,0
|
|
20250211,105800,87725707,691,691,691,691,0
|
|
20250211,105700,87725707,691,691,691,691,0
|
|
20250211,105600,87725707,691,691,691,691,4337
|
|
20250211,105500,84728840,692,692,692,692,0
|
|
20250211,105400,84728840,692,692,692,692,0
|
|
20250211,105300,84728840,692,692,692,692,49
|
|
20250211,105200,84694932,692,692,692,692,0
|
|
20250211,105100,84694932,692,692,692,692,0
|
|
20250211,105000,84694932,692,692,692,692,0
|
|
20250211,104900,84694932,692,692,692,692,0
|
|
20250211,104800,84694932,692,692,692,692,0
|
|
20250211,104700,84694932,692,692,692,692,0
|
|
20250211,104600,84694932,692,692,692,692,0
|
|
20250211,104500,84694932,692,692,692,692,0
|
|
20250211,104400,84694932,692,692,692,692,1
|
|
20250211,104300,84694240,692,692,692,692,0
|
|
20250211,104200,84694240,692,692,692,692,0
|
|
20250211,104100,84694240,692,689,692,689,5000
|
|
20250211,104000,81238446,689,689,689,689,21
|
|
20250211,103900,81223977,689,690,690,689,39
|
|
20250211,103800,81197086,691,691,691,691,10
|
|
20250211,103700,81190176,691,691,691,691,3000
|
|
20250211,103600,79117176,685,685,685,685,0
|
|
20250211,103500,79117176,685,685,685,685,0
|
|
20250211,103400,79117176,685,687,687,685,4076
|
|
20250211,103300,76321054,691,691,691,691,0
|
|
20250211,103200,76321054,691,691,691,691,0
|
|
20250211,103100,76321054,691,691,691,691,0
|
|
20250211,103000,76321054,691,691,691,691,0
|
|
20250211,102900,76321054,691,691,691,691,0
|
|
20250211,102800,76321054,691,691,691,691,9
|
|
20250211,102700,76314835,691,691,691,691,0
|
|
20250211,102600,76314835,691,691,691,691,0
|
|
20250211,102500,76314835,691,691,691,691,0
|
|
20250211,102400,76314835,691,691,691,691,1
|
|
20250211,102300,76314144,692,692,692,692,0
|
|
20250211,102200,76314144,692,692,692,692,0
|
|
20250211,102100,76314144,692,692,692,692,0
|
|
20250211,102000,76314144,692,692,692,692,9
|
|
20250211,101900,76307916,692,685,692,685,16251
|
|
20250211,101800,65093948,685,685,685,685,0
|
|
20250211,101700,65093948,685,685,685,685,33
|
|
20250211,101600,65071343,685,685,685,685,0
|
|
20250211,101500,65071343,685,685,685,685,2002
|
|
20250211,101400,63699973,690,690,690,690,0
|
|
20250211,101300,63699973,690,690,690,690,0
|
|
20250211,101200,63699973,690,690,690,690,0
|
|
20250211,101100,63699973,690,690,690,690,2
|
|
20250211,101000,63698593,685,688,688,685,25272
|
|
20250211,100900,46383518,693,688,693,688,209
|
|
20250211,100800,46239712,689,690,690,689,7
|
|
20250211,100700,46234887,692,692,692,692,0
|
|
20250211,100600,46234887,692,692,692,692,0
|
|
20250211,100500,46234887,692,692,692,692,0
|
|
20250211,100400,46234887,692,692,692,692,1
|
|
20250211,100300,46234195,694,694,694,694,0
|
|
20250211,100200,46234195,694,694,694,694,0
|
|
20250211,100100,46234195,694,694,694,694,0
|
|
20250211,100000,46234195,694,694,694,694,0
|
|
20250211,095900,46234195,694,694,694,694,0
|
|
20250211,095800,46234195,694,694,694,694,0
|
|
20250211,095700,46234195,694,694,694,694,8462
|
|
20250211,095600,40361567,694,694,694,694,0
|
|
20250211,095500,40361567,694,694,694,694,1
|
|
20250211,095400,40360873,695,694,695,694,3113
|
|
20250211,095300,38198175,694,694,694,694,2
|
|
20250211,095200,38196787,694,694,694,694,0
|
|
20250211,095100,38196787,694,694,694,694,0
|
|
20250211,095000,38196787,694,694,694,694,0
|
|
20250211,094900,38196787,694,694,694,694,3
|
|
20250211,094800,38194705,686,691,691,686,1197
|
|
20250211,094700,37371396,695,695,695,695,0
|
|
20250211,094600,37371396,695,695,695,695,0
|
|
20250211,094500,37371396,695,695,695,695,9
|
|
20250211,094400,37365141,695,695,695,695,0
|
|
20250211,094300,37365141,695,694,695,694,3800
|
|
20250211,094200,34724191,691,691,691,691,1
|
|
20250211,094100,34723500,691,691,691,691,0
|
|
20250211,094000,34723500,691,691,691,691,1
|
|
20250211,093900,34722809,695,695,695,695,0
|
|
20250211,093800,34722809,695,695,695,695,101
|
|
20250211,093700,34652614,695,695,695,695,2
|
|
20250211,093600,34651224,696,696,696,696,0
|
|
20250211,093500,34651224,696,696,696,689,19
|
|
20250211,093400,34638016,695,689,695,688,27231
|
|
20250211,093300,15793898,693,689,693,689,97
|
|
20250211,093200,15727041,692,692,692,692,1
|
|
20250211,093100,15726349,693,693,693,693,336
|
|
20250211,093000,15493501,693,693,693,693,0
|
|
20250211,092900,15493501,693,693,693,693,3
|
|
20250211,092800,15491422,688,688,688,688,3000
|
|
20250211,092700,13427422,693,693,693,693,2
|
|
20250211,092600,13426036,695,695,695,695,0
|
|
20250211,092500,13426036,695,695,695,695,0
|
|
20250211,092400,13426036,695,695,695,695,3
|
|
20250211,092300,13423951,689,690,690,689,2288
|
|
20250211,092200,11846560,690,690,690,690,1002
|
|
20250211,092100,11155180,692,692,692,692,173
|
|
20250211,092000,11035464,696,693,696,693,6
|
|
20250211,091900,11031297,696,696,696,696,3
|
|
20250211,091800,11029209,692,691,696,691,2519
|
|
20250211,091700,9286365,696,696,696,696,0
|
|
20250211,091600,9286365,696,696,696,696,0
|
|
20250211,091500,9286365,696,696,696,696,1
|
|
20250211,091400,9285669,696,692,696,692,2110
|
|
20250211,091300,7825537,692,692,692,692,1
|
|
20250211,091200,7824845,696,696,696,696,0
|
|
20250211,091100,7824845,696,696,696,693,5006
|
|
20250211,091000,4355669,693,693,693,693,5003
|
|
20250211,090900,888590,697,694,697,694,5
|
|
20250211,090800,885111,697,695,697,695,21
|
|
20250211,090700,870476,697,697,697,697,0
|
|
20250211,090600,870476,697,697,697,697,3
|
|
20250211,090500,868385,692,692,692,692,20
|
|
20250211,090400,854545,691,691,691,691,1
|
|
20250211,090300,853854,699,699,699,699,0
|
|
20250211,090200,853854,699,699,699,699,34
|
|
20250211,090100,830088,699,699,699,699,80
|
|
20250211,090000,774168,696,696,699,696,1110
|