595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,185200,218191040,705,705,705,705,6950
|
|
20250214,185100,218191040,705,705,705,705,0
|
|
20250214,185000,218191040,705,705,705,705,0
|
|
20250214,184900,218191040,705,705,705,705,0
|
|
20250214,184800,218191040,705,705,705,705,0
|
|
20250214,184700,218191040,705,705,705,705,0
|
|
20250214,184600,218191040,705,705,705,705,0
|
|
20250214,184500,218191040,705,705,705,705,0
|
|
20250214,184400,218191040,705,705,705,705,0
|
|
20250214,184300,218191040,705,705,705,705,0
|
|
20250214,184200,218191040,705,705,705,705,0
|
|
20250214,184100,218191040,705,705,705,705,0
|
|
20250214,184000,218191040,705,705,705,705,0
|
|
20250214,183900,218191040,705,705,705,705,0
|
|
20250214,183800,218191040,705,705,705,705,0
|
|
20250214,183700,218191040,705,705,705,705,0
|
|
20250214,183600,218191040,705,705,705,705,0
|
|
20250214,183500,218191040,705,705,705,705,0
|
|
20250214,183400,218191040,705,705,705,705,0
|
|
20250214,183300,218191040,705,705,705,705,0
|
|
20250214,183200,218191040,705,705,705,705,0
|
|
20250214,183100,218191040,705,705,705,705,0
|
|
20250214,183000,218191040,705,705,705,705,0
|
|
20250214,182900,218191040,705,705,705,705,0
|
|
20250214,182800,218191040,705,705,705,705,0
|
|
20250214,182700,218191040,705,705,705,705,0
|
|
20250214,182600,218191040,705,705,705,705,0
|
|
20250214,182500,218191040,705,705,705,705,0
|
|
20250214,182400,218191040,705,705,705,705,0
|
|
20250214,182300,218191040,705,705,705,705,0
|
|
20250214,182200,218191040,705,705,705,705,6950
|
|
20250214,182100,218191040,705,705,705,705,0
|
|
20250214,182000,218191040,705,705,705,705,0
|
|
20250214,181900,218191040,705,705,705,705,0
|
|
20250214,181800,218191040,705,705,705,705,0
|
|
20250214,181700,218191040,705,705,705,705,0
|
|
20250214,181600,218191040,705,705,705,705,0
|
|
20250214,181500,218191040,705,705,705,705,0
|
|
20250214,181400,218191040,705,705,705,705,0
|
|
20250214,181300,218191040,705,705,705,705,0
|
|
20250214,181200,218191040,705,705,705,705,0
|
|
20250214,181100,218191040,705,705,705,705,0
|
|
20250214,181000,218191040,705,705,705,705,0
|
|
20250214,180900,218191040,705,705,705,705,0
|
|
20250214,180800,218191040,705,705,705,705,0
|
|
20250214,180700,218191040,705,705,705,705,0
|
|
20250214,180600,218191040,705,705,705,705,0
|
|
20250214,180500,218191040,705,705,705,705,0
|
|
20250214,180400,218191040,705,705,705,705,0
|
|
20250214,180300,218191040,705,705,705,705,0
|
|
20250214,180200,218191040,705,705,705,705,0
|
|
20250214,180100,218191040,705,705,705,705,0
|
|
20250214,180000,218191040,705,705,705,705,0
|
|
20250214,175900,218191040,705,705,705,705,0
|
|
20250214,175800,218191040,705,705,705,705,0
|
|
20250214,175700,218191040,705,705,705,705,0
|
|
20250214,175600,218191040,705,705,705,705,0
|
|
20250214,175500,218191040,705,705,705,705,0
|
|
20250214,175400,218191040,705,705,705,705,0
|
|
20250214,175300,218191040,705,705,705,705,0
|
|
20250214,175200,218191040,705,705,705,705,6950
|
|
20250214,175100,218191040,705,705,705,705,0
|
|
20250214,175000,218191040,705,705,705,705,0
|
|
20250214,174900,218191040,705,705,705,705,0
|
|
20250214,174800,218191040,705,705,705,705,0
|
|
20250214,174700,218191040,705,705,705,705,0
|
|
20250214,174600,218191040,705,705,705,705,0
|
|
20250214,174500,218191040,705,705,705,705,0
|
|
20250214,174400,218191040,705,705,705,705,0
|
|
20250214,174300,218191040,705,705,705,705,0
|
|
20250214,174200,218191040,705,705,705,705,0
|
|
20250214,174100,218191040,705,705,705,705,0
|
|
20250214,174000,218191040,705,705,705,705,0
|
|
20250214,173900,218191040,705,705,705,705,0
|
|
20250214,173800,218191040,705,705,705,705,0
|
|
20250214,173700,218191040,705,705,705,705,0
|
|
20250214,173600,218191040,705,705,705,705,0
|
|
20250214,173500,218191040,705,705,705,705,0
|
|
20250214,173400,218191040,705,705,705,705,0
|
|
20250214,173300,218191040,705,705,705,705,0
|
|
20250214,173200,218191040,705,705,705,705,0
|
|
20250214,173100,218191040,705,705,705,705,0
|
|
20250214,173000,218191040,705,705,705,705,0
|
|
20250214,172900,218191040,705,705,705,705,0
|
|
20250214,172800,218191040,705,705,705,705,0
|
|
20250214,172700,218191040,705,705,705,705,0
|
|
20250214,172600,218191040,705,705,705,705,0
|
|
20250214,172500,218191040,705,705,705,705,0
|
|
20250214,172400,218191040,705,705,705,705,0
|
|
20250214,172300,218191040,705,705,705,705,0
|
|
20250214,172200,218191040,705,705,705,705,6950
|
|
20250214,172100,218191040,705,705,705,705,0
|
|
20250214,172000,218191040,705,705,705,705,0
|
|
20250214,171900,218191040,705,705,705,705,0
|
|
20250214,171800,218191040,705,705,705,705,0
|
|
20250214,171700,218191040,705,705,705,705,0
|
|
20250214,171600,218191040,705,705,705,705,0
|
|
20250214,171500,218191040,705,705,705,705,0
|
|
20250214,171400,218191040,705,705,705,705,0
|
|
20250214,171300,218191040,705,705,705,705,0
|
|
20250214,171200,218191040,705,705,705,705,0
|
|
20250214,171100,218191040,705,705,705,705,0
|
|
20250214,171000,218191040,705,705,705,705,0
|
|
20250214,170900,218191040,705,705,705,705,0
|
|
20250214,170800,218191040,705,705,705,705,0
|
|
20250214,170700,218191040,705,705,705,705,0
|
|
20250214,170600,218191040,705,705,705,705,0
|
|
20250214,170500,218191040,705,705,705,705,0
|
|
20250214,170400,218191040,705,705,705,705,0
|
|
20250214,170300,218191040,705,705,705,705,0
|
|
20250214,170200,218191040,705,705,705,705,0
|
|
20250214,170100,218191040,705,705,705,705,0
|
|
20250214,170000,218191040,705,705,705,705,0
|
|
20250214,165900,218191040,705,705,705,705,0
|
|
20250214,165800,218191040,705,705,705,705,0
|
|
20250214,165700,218191040,705,705,705,705,0
|
|
20250214,165600,218191040,705,705,705,705,0
|
|
20250214,165500,218191040,705,705,705,705,0
|
|
20250214,165400,218191040,705,705,705,705,0
|
|
20250214,165300,218191040,705,705,705,705,0
|
|
20250214,165200,218191040,705,705,705,705,6950
|
|
20250214,165100,218191040,705,705,705,705,0
|
|
20250214,165000,218191040,705,705,705,705,0
|
|
20250214,164900,218191040,705,705,705,705,0
|
|
20250214,164800,218191040,705,705,705,705,0
|
|
20250214,164700,218191040,705,705,705,705,0
|
|
20250214,164600,218191040,705,705,705,705,0
|
|
20250214,164500,218191040,705,705,705,705,0
|
|
20250214,164400,218191040,705,705,705,705,0
|
|
20250214,164300,218191040,705,705,705,705,0
|
|
20250214,164200,218191040,705,705,705,705,0
|
|
20250214,164100,218191040,705,705,705,705,0
|
|
20250214,164000,218191040,705,705,705,705,0
|
|
20250214,163900,218191040,705,705,705,705,0
|
|
20250214,163800,218191040,705,705,705,705,0
|
|
20250214,163700,218191040,705,705,705,705,0
|
|
20250214,163600,218191040,705,705,705,705,0
|
|
20250214,163500,218191040,705,705,705,705,0
|
|
20250214,163400,218191040,705,705,705,705,0
|
|
20250214,163300,218191040,705,705,705,705,0
|
|
20250214,163200,218191040,705,705,705,705,0
|
|
20250214,163100,218191040,705,705,705,705,0
|
|
20250214,163000,218191040,705,705,705,705,0
|
|
20250214,162900,218191040,705,705,705,705,0
|
|
20250214,162800,218191040,705,705,705,705,0
|
|
20250214,162700,218191040,705,705,705,705,0
|
|
20250214,162600,218191040,705,705,705,705,0
|
|
20250214,162500,218191040,705,705,705,705,0
|
|
20250214,162400,218191040,705,705,705,705,0
|
|
20250214,162300,218191040,705,705,705,705,0
|
|
20250214,162200,218191040,705,705,705,705,6950
|
|
20250214,162100,218191040,705,705,705,705,0
|
|
20250214,162000,218191040,705,705,705,705,0
|
|
20250214,161900,218191040,705,705,705,705,0
|
|
20250214,161800,218191040,705,705,705,705,0
|
|
20250214,161700,218191040,705,705,705,705,0
|
|
20250214,161600,218191040,705,705,705,705,0
|
|
20250214,161500,218191040,705,705,705,705,0
|
|
20250214,161400,218191040,705,705,705,705,0
|
|
20250214,161300,218191040,705,705,705,705,0
|
|
20250214,161200,218191040,705,705,705,705,0
|
|
20250214,161100,218191040,705,705,705,705,0
|
|
20250214,161000,218191040,705,705,705,705,0
|
|
20250214,160900,218191040,705,705,705,705,0
|
|
20250214,160800,218191040,705,705,705,705,0
|
|
20250214,160700,218191040,705,705,705,705,0
|
|
20250214,160600,218191040,705,705,705,705,0
|
|
20250214,160500,218191040,705,705,705,705,0
|
|
20250214,160400,218191040,705,705,705,705,0
|
|
20250214,160300,218191040,705,705,705,705,0
|
|
20250214,160200,218191040,705,705,705,705,0
|
|
20250214,160100,218191040,705,705,705,705,0
|
|
20250214,160000,218191040,705,705,705,705,0
|
|
20250214,155900,218191040,705,705,705,705,0
|
|
20250214,155800,218191040,705,705,705,705,0
|
|
20250214,155700,218191040,705,705,705,705,0
|
|
20250214,155600,218191040,705,705,705,705,0
|
|
20250214,155500,218191040,705,705,705,705,0
|
|
20250214,155400,218191040,705,705,705,705,0
|
|
20250214,155300,218191040,705,705,705,705,0
|
|
20250214,155200,218191040,705,705,705,705,6950
|
|
20250214,155100,218191040,705,705,705,705,0
|
|
20250214,155000,218191040,705,705,705,705,0
|
|
20250214,154900,218191040,705,705,705,705,0
|
|
20250214,154800,218191040,705,705,705,705,0
|
|
20250214,154700,218191040,705,705,705,705,0
|
|
20250214,154600,218191040,705,705,705,705,0
|
|
20250214,154500,218191040,705,705,705,705,0
|
|
20250214,154400,218191040,705,705,705,705,0
|
|
20250214,154300,218191040,705,705,705,705,0
|
|
20250214,154200,218191040,705,705,705,705,0
|
|
20250214,154100,218191040,705,705,705,705,0
|
|
20250214,154000,218191040,705,705,705,705,0
|
|
20250214,153900,218191040,705,705,705,705,0
|
|
20250214,153800,218191040,705,705,705,705,0
|
|
20250214,153700,218191040,705,705,705,705,0
|
|
20250214,153600,218191040,705,705,705,705,0
|
|
20250214,153500,218191040,705,705,705,705,0
|
|
20250214,153400,218191040,705,705,705,705,0
|
|
20250214,153300,218191040,705,705,705,705,0
|
|
20250214,153200,218191040,705,705,705,705,0
|
|
20250214,153100,218191040,705,705,705,705,0
|
|
20250214,153000,218191040,705,705,705,705,6950
|
|
20250214,152900,213291290,707,707,707,707,0
|
|
20250214,152800,213291290,707,707,707,707,0
|
|
20250214,152700,213291290,707,707,707,707,0
|
|
20250214,152600,213291290,707,707,707,707,0
|
|
20250214,152500,213291290,707,707,707,707,0
|
|
20250214,152400,213291290,707,707,707,707,0
|
|
20250214,152300,213291290,707,707,707,707,0
|
|
20250214,152200,213291290,707,707,707,707,0
|
|
20250214,152100,213291290,707,707,707,707,0
|
|
20250214,152000,213291290,707,707,707,707,0
|
|
20250214,151900,213291290,707,707,709,707,1657
|
|
20250214,151800,212119777,709,707,709,707,929
|
|
20250214,151700,211462956,709,709,709,709,0
|
|
20250214,151600,211462956,709,709,709,709,85
|
|
20250214,151500,211402691,710,710,710,709,227
|
|
20250214,151400,211241738,709,709,709,709,417
|
|
20250214,151300,210946085,710,710,710,709,778
|
|
20250214,151200,210394405,709,709,709,709,5726
|
|
20250214,151100,206334671,709,707,709,707,1503
|
|
20250214,151000,205272044,709,709,709,709,0
|
|
20250214,150900,205272044,709,708,709,708,305
|
|
20250214,150800,205056101,709,709,709,709,0
|
|
20250214,150700,205056101,709,709,709,709,5
|
|
20250214,150600,205052556,710,710,710,710,0
|
|
20250214,150500,205052556,710,710,710,710,5
|
|
20250214,150400,205049006,710,710,710,710,0
|
|
20250214,150300,205049006,710,710,710,710,0
|
|
20250214,150200,205049006,710,710,710,710,2
|
|
20250214,150100,205047586,711,710,711,709,6
|
|
20250214,150000,205043324,713,713,713,713,0
|
|
20250214,145900,205043324,713,713,713,713,18
|
|
20250214,145800,205030490,713,713,713,713,0
|
|
20250214,145700,205030490,713,709,713,709,7
|
|
20250214,145600,205025507,714,714,714,714,0
|
|
20250214,145500,205025507,714,714,714,714,0
|
|
20250214,145400,205025507,714,714,714,714,0
|
|
20250214,145300,205025507,714,714,714,714,0
|
|
20250214,145200,205025507,714,709,714,709,39
|
|
20250214,145100,204997831,714,714,714,709,1575
|
|
20250214,145000,203881016,715,709,715,709,20
|
|
20250214,144900,203866806,718,718,718,718,0
|
|
20250214,144800,203866806,718,718,718,718,0
|
|
20250214,144700,203866806,718,718,718,718,0
|
|
20250214,144600,203866806,718,718,718,718,0
|
|
20250214,144500,203866806,718,718,718,718,0
|
|
20250214,144400,203866806,718,716,718,716,8
|
|
20250214,144300,203861064,718,718,718,718,0
|
|
20250214,144200,203861064,718,718,718,718,0
|
|
20250214,144100,203861064,718,713,718,704,5279
|
|
20250214,144000,200135460,721,721,721,721,0
|
|
20250214,143900,200135460,721,721,721,721,1
|
|
20250214,143800,200134739,721,721,721,721,0
|
|
20250214,143700,200134739,721,721,721,721,3
|
|
20250214,143600,200132576,721,713,721,712,14
|
|
20250214,143500,200122544,722,722,722,722,3
|
|
20250214,143400,200120378,722,722,722,722,0
|
|
20250214,143300,200120378,722,722,722,722,5
|
|
20250214,143200,200116768,722,722,722,722,23005
|
|
20250214,143100,183507158,722,722,722,722,0
|
|
20250214,143000,183507158,722,722,722,722,0
|
|
20250214,142900,183507158,722,722,722,722,0
|
|
20250214,142800,183507158,722,715,722,715,9007
|
|
20250214,142700,177031151,715,713,715,713,503
|
|
20250214,142600,176672022,714,713,716,711,189
|
|
20250214,142500,176537617,714,716,716,714,3493
|
|
20250214,142400,174039915,722,722,722,722,0
|
|
20250214,142300,174039915,722,722,722,722,16
|
|
20250214,142200,174028363,722,723,723,717,181
|
|
20250214,142100,173898549,723,716,723,716,9
|
|
20250214,142000,173892052,722,722,722,722,0
|
|
20250214,141900,173892052,722,722,722,722,0
|
|
20250214,141800,173892052,722,722,722,722,0
|
|
20250214,141700,173892052,722,716,722,716,7
|
|
20250214,141600,173887010,722,721,722,721,6
|
|
20250214,141500,173882680,722,722,722,722,0
|
|
20250214,141400,173882680,722,722,722,722,0
|
|
20250214,141300,173882680,722,722,722,722,0
|
|
20250214,141200,173882680,722,715,722,715,1825
|
|
20250214,141100,172577770,723,723,723,723,0
|
|
20250214,141000,172577770,723,723,723,723,0
|
|
20250214,140900,172577770,723,720,723,720,717
|
|
20250214,140800,172060126,721,721,721,721,25
|
|
20250214,140700,172042101,721,721,721,721,0
|
|
20250214,140600,172042101,721,721,721,721,30
|
|
20250214,140500,172020471,722,716,722,716,163
|
|
20250214,140400,171903732,722,720,722,720,5003
|
|
20250214,140300,168301566,723,723,723,723,0
|
|
20250214,140200,168301566,723,722,723,722,50
|
|
20250214,140100,168265463,722,715,722,714,3122
|
|
20250214,140000,166033258,725,724,725,724,2000
|
|
20250214,135900,164583555,724,724,724,724,3
|
|
20250214,135800,164581383,725,725,725,725,0
|
|
20250214,135700,164581383,725,725,725,725,0
|
|
20250214,135600,164581383,725,725,725,725,0
|
|
20250214,135500,164581383,725,725,725,725,0
|
|
20250214,135400,164581383,725,725,725,725,0
|
|
20250214,135300,164581383,725,725,725,725,0
|
|
20250214,135200,164581383,725,725,725,725,0
|
|
20250214,135100,164581383,725,725,725,725,20
|
|
20250214,135000,164566883,727,727,727,727,0
|
|
20250214,134900,164566883,727,727,727,727,26
|
|
20250214,134800,164547981,727,725,727,725,60
|
|
20250214,134700,164504423,723,723,723,723,7005
|
|
20250214,134600,159439808,723,709,724,709,27100
|
|
20250214,134500,140011302,709,706,709,703,9486
|
|
20250214,134400,133305561,707,707,707,707,0
|
|
20250214,134300,133305561,707,707,707,707,0
|
|
20250214,134200,133305561,707,704,707,704,8
|
|
20250214,134100,133299908,707,707,707,707,5
|
|
20250214,134000,133296373,707,707,707,707,0
|
|
20250214,133900,133296373,707,707,707,707,3
|
|
20250214,133800,133294252,703,704,704,702,8700
|
|
20250214,133700,127184403,708,708,708,703,8708
|
|
20250214,133600,121053280,709,709,709,709,52
|
|
20250214,133500,121016412,711,711,711,711,0
|
|
20250214,133400,121016412,711,711,711,711,0
|
|
20250214,133300,121016412,711,711,711,711,500
|
|
20250214,133200,120660912,712,712,712,712,0
|
|
20250214,133100,120660912,712,712,712,712,0
|
|
20250214,133000,120660912,712,712,712,712,0
|
|
20250214,132900,120660912,712,712,712,712,0
|
|
20250214,132800,120660912,712,712,712,712,0
|
|
20250214,132700,120660912,712,712,712,712,0
|
|
20250214,132600,120660912,712,712,712,712,5
|
|
20250214,132500,120657352,712,712,712,712,5
|
|
20250214,132400,120653792,712,712,712,712,0
|
|
20250214,132300,120653792,712,712,712,712,0
|
|
20250214,132200,120653792,712,711,712,709,147
|
|
20250214,132100,120549329,711,711,711,711,1
|
|
20250214,132000,120548618,712,710,712,710,15
|
|
20250214,131900,120537958,713,709,713,709,1019
|
|
20250214,131800,119815183,705,706,706,705,15449
|
|
20250214,131700,108920242,711,711,711,711,0
|
|
20250214,131600,108920242,711,710,711,710,150
|
|
20250214,131500,108813738,710,707,710,706,3656
|
|
20250214,131400,106230850,713,713,713,713,0
|
|
20250214,131300,106230850,713,713,713,713,5
|
|
20250214,131200,106227285,707,707,707,707,112
|
|
20250214,131100,106148101,713,713,713,713,97
|
|
20250214,131000,106078940,713,708,713,708,396
|
|
20250214,130900,105797757,713,714,714,713,100
|
|
20250214,130800,105726407,714,714,714,714,73
|
|
20250214,130700,105674285,708,708,708,708,1
|
|
20250214,130600,105673577,714,714,714,714,0
|
|
20250214,130500,105673577,714,714,714,714,50
|
|
20250214,130400,105637877,715,715,715,715,0
|
|
20250214,130300,105637877,715,715,715,715,0
|
|
20250214,130200,105637877,715,711,715,711,515
|
|
20250214,130100,105271238,708,709,712,708,7223
|
|
20250214,130000,100151138,713,713,713,713,0
|
|
20250214,125900,100151138,713,713,713,713,0
|
|
20250214,125800,100151138,713,711,713,710,5445
|
|
20250214,125700,96285136,711,711,711,711,325
|
|
20250214,125600,96054061,716,716,716,716,3
|
|
20250214,125500,96051913,713,713,713,713,1
|
|
20250214,125400,96051200,716,716,716,716,0
|
|
20250214,125300,96051200,716,716,716,716,0
|
|
20250214,125200,96051200,716,716,716,716,0
|
|
20250214,125100,96051200,716,716,716,716,0
|
|
20250214,125000,96051200,716,716,716,716,0
|
|
20250214,124900,96051200,716,716,716,716,5
|
|
20250214,124800,96047620,715,714,715,711,2419
|
|
20250214,124700,94323507,717,713,717,713,305
|
|
20250214,124600,94106022,718,718,718,718,0
|
|
20250214,124500,94106022,718,718,718,712,1095
|
|
20250214,124400,93323202,718,718,718,718,0
|
|
20250214,124300,93323202,718,718,718,718,0
|
|
20250214,124200,93323202,718,718,718,718,0
|
|
20250214,124100,93323202,718,718,718,718,20
|
|
20250214,124000,93308842,718,718,718,718,0
|
|
20250214,123900,93308842,718,718,718,718,0
|
|
20250214,123800,93308842,718,717,718,717,3
|
|
20250214,123700,93306689,719,712,719,712,201
|
|
20250214,123600,93162372,718,718,718,718,0
|
|
20250214,123500,93162372,718,715,718,715,75
|
|
20250214,123400,93108593,717,717,717,717,0
|
|
20250214,123300,93108593,717,717,717,717,0
|
|
20250214,123200,93108593,717,717,717,717,0
|
|
20250214,123100,93108593,717,717,717,717,0
|
|
20250214,123000,93108593,717,717,717,717,0
|
|
20250214,122900,93108593,717,717,717,717,0
|
|
20250214,122800,93108593,717,715,717,713,182
|
|
20250214,122700,92978460,715,715,715,715,0
|
|
20250214,122600,92978460,715,715,715,715,3
|
|
20250214,122500,92976315,715,715,715,715,55
|
|
20250214,122400,92936990,717,715,717,715,7
|
|
20250214,122300,92931975,717,712,717,711,83
|
|
20250214,122200,92872943,719,719,719,719,0
|
|
20250214,122100,92872943,719,719,719,719,5
|
|
20250214,122000,92869348,719,719,719,719,0
|
|
20250214,121900,92869348,719,714,719,713,5
|
|
20250214,121800,92865764,720,720,720,720,0
|
|
20250214,121700,92865764,720,719,720,719,240
|
|
20250214,121600,92693164,720,720,720,720,0
|
|
20250214,121500,92693164,720,720,720,720,0
|
|
20250214,121400,92693164,720,720,720,720,0
|
|
20250214,121300,92693164,720,720,720,720,0
|
|
20250214,121200,92693164,720,720,720,720,3
|
|
20250214,121100,92691004,715,715,715,715,0
|
|
20250214,121000,92691004,715,715,715,715,1
|
|
20250214,120900,92690289,720,720,720,720,4
|
|
20250214,120800,92687409,720,719,720,719,3557
|
|
20250214,120700,90129417,719,714,719,714,6
|
|
20250214,120600,90125108,719,719,719,719,0
|
|
20250214,120500,90125108,719,719,719,719,0
|
|
20250214,120400,90125108,719,719,719,719,0
|
|
20250214,120300,90125108,719,719,719,719,5
|
|
20250214,120200,90121513,719,719,719,719,0
|
|
20250214,120100,90121513,719,719,719,719,0
|
|
20250214,120000,90121513,719,719,719,719,209
|
|
20250214,115900,89971242,719,719,719,719,0
|
|
20250214,115800,89971242,719,719,719,719,0
|
|
20250214,115700,89971242,719,719,719,719,0
|
|
20250214,115600,89971242,719,711,719,711,28
|
|
20250214,115500,89951227,719,719,719,719,0
|
|
20250214,115400,89951227,719,719,719,719,0
|
|
20250214,115300,89951227,719,719,719,719,0
|
|
20250214,115200,89951227,719,719,719,719,0
|
|
20250214,115100,89951227,719,718,719,718,1000
|
|
20250214,115000,89232304,719,719,719,719,0
|
|
20250214,114900,89232304,719,719,719,719,0
|
|
20250214,114800,89232304,719,719,719,719,0
|
|
20250214,114700,89232304,719,719,719,719,0
|
|
20250214,114600,89232304,719,717,719,717,100
|
|
20250214,114500,89160407,721,721,721,721,0
|
|
20250214,114400,89160407,721,721,721,721,0
|
|
20250214,114300,89160407,721,721,721,721,0
|
|
20250214,114200,89160407,721,721,721,721,0
|
|
20250214,114100,89160407,721,721,721,721,20
|
|
20250214,114000,89145987,721,721,721,721,3
|
|
20250214,113900,89143824,722,722,722,722,0
|
|
20250214,113800,89143824,722,722,722,722,0
|
|
20250214,113700,89143824,722,719,722,719,600
|
|
20250214,113600,88711567,720,715,720,715,305
|
|
20250214,113500,88492750,708,717,717,708,13
|
|
20250214,113400,88483466,717,717,717,717,0
|
|
20250214,113300,88483466,717,716,717,716,10002
|
|
20250214,113200,81322032,718,718,718,718,0
|
|
20250214,113100,81322032,718,718,718,718,0
|
|
20250214,113000,81322032,718,718,718,718,0
|
|
20250214,112900,81322032,718,709,718,709,40
|
|
20250214,112800,81293598,708,708,708,708,150
|
|
20250214,112700,81187398,708,708,708,708,1
|
|
20250214,112600,81186690,710,710,710,710,0
|
|
20250214,112500,81186690,710,710,710,710,0
|
|
20250214,112400,81186690,710,710,710,710,0
|
|
20250214,112300,81186690,710,710,710,710,39
|
|
20250214,112200,81159000,706,706,706,706,1000
|
|
20250214,112100,80453000,706,708,708,706,52
|
|
20250214,112000,80416285,707,707,707,707,0
|
|
20250214,111900,80416285,707,711,711,707,5
|
|
20250214,111800,80412740,706,706,706,706,0
|
|
20250214,111700,80412740,706,706,706,706,1
|
|
20250214,111600,80412034,715,715,715,715,0
|
|
20250214,111500,80412034,715,715,715,715,2085
|
|
20250214,111400,78921259,715,715,715,715,1
|
|
20250214,111300,78920544,704,704,704,704,0
|
|
20250214,111200,78920544,704,704,704,704,0
|
|
20250214,111100,78920544,704,704,704,704,0
|
|
20250214,111000,78920544,704,706,706,704,4001
|
|
20250214,110900,76100941,704,708,708,704,180
|
|
20250214,110800,75974110,708,708,716,708,1201
|
|
20250214,110700,75115803,708,708,708,708,1
|
|
20250214,110600,75115095,716,716,716,716,0
|
|
20250214,110500,75115095,716,716,716,716,0
|
|
20250214,110400,75115095,716,716,716,716,0
|
|
20250214,110300,75115095,716,716,716,716,0
|
|
20250214,110200,75115095,716,716,716,716,0
|
|
20250214,110100,75115095,716,716,716,716,0
|
|
20250214,110000,75115095,716,716,716,716,7
|
|
20250214,105900,75110083,719,719,719,719,0
|
|
20250214,105800,75110083,719,719,719,719,0
|
|
20250214,105700,75110083,719,719,719,719,0
|
|
20250214,105600,75110083,719,719,719,719,0
|
|
20250214,105500,75110083,719,719,719,719,0
|
|
20250214,105400,75110083,719,719,719,719,0
|
|
20250214,105300,75110083,719,719,719,719,0
|
|
20250214,105200,75110083,719,719,719,719,0
|
|
20250214,105100,75110083,719,719,719,719,14
|
|
20250214,105000,75100017,720,720,720,720,0
|
|
20250214,104900,75100017,720,720,720,720,0
|
|
20250214,104800,75100017,720,720,720,720,0
|
|
20250214,104700,75100017,720,720,720,720,0
|
|
20250214,104600,75100017,720,720,720,720,0
|
|
20250214,104500,75100017,720,720,720,720,0
|
|
20250214,104400,75100017,720,720,720,720,5
|
|
20250214,104300,75096417,721,721,721,721,0
|
|
20250214,104200,75096417,721,721,721,721,0
|
|
20250214,104100,75096417,721,712,721,712,2554
|
|
20250214,104000,73277228,712,708,712,707,22
|
|
20250214,103900,73261633,712,709,712,709,15
|
|
20250214,103800,73250977,709,709,709,709,8
|
|
20250214,103700,73245305,707,709,709,707,3
|
|
20250214,103600,73243181,712,712,712,712,23
|
|
20250214,103500,73226805,712,712,712,712,1003
|
|
20250214,103400,72512669,712,710,712,710,821
|
|
20250214,103300,71929701,710,710,710,710,0
|
|
20250214,103200,71929701,710,710,710,710,15
|
|
20250214,103100,71919051,710,710,710,710,0
|
|
20250214,103000,71919051,710,710,710,710,25
|
|
20250214,102900,71901301,710,710,710,710,0
|
|
20250214,102800,71901301,710,710,710,710,0
|
|
20250214,102700,71901301,710,703,710,703,7
|
|
20250214,102600,71896338,710,708,710,708,3005
|
|
20250214,102500,69763844,708,708,708,708,0
|
|
20250214,102400,69763844,708,708,708,708,0
|
|
20250214,102300,69763844,708,708,708,708,0
|
|
20250214,102200,69763844,708,702,708,702,10
|
|
20250214,102100,69756776,708,707,708,707,232
|
|
20250214,102000,69592745,708,708,708,708,0
|
|
20250214,101900,69592745,708,708,708,708,15
|
|
20250214,101800,69582125,708,708,708,708,5
|
|
20250214,101700,69578585,708,708,708,708,5
|
|
20250214,101600,69575045,708,708,708,708,0
|
|
20250214,101500,69575045,708,708,708,708,0
|
|
20250214,101400,69575045,708,708,708,708,0
|
|
20250214,101300,69575045,708,708,708,708,0
|
|
20250214,101200,69575045,708,705,708,697,29494
|
|
20250214,101100,48849232,708,706,708,705,4296
|
|
20250214,101000,45816306,707,707,707,707,141
|
|
20250214,100900,45716619,708,708,708,708,0
|
|
20250214,100800,45716619,708,708,708,708,2
|
|
20250214,100700,45715203,708,708,708,708,0
|
|
20250214,100600,45715203,708,708,708,708,0
|
|
20250214,100500,45715203,708,707,708,707,503
|
|
20250214,100400,45359579,708,708,708,708,1
|
|
20250214,100300,45358871,708,708,708,708,0
|
|
20250214,100200,45358871,708,708,708,708,3
|
|
20250214,100100,45356747,707,709,709,707,1493
|
|
20250214,100000,44299854,709,709,709,709,0
|
|
20250214,095900,44299854,709,710,710,709,31
|
|
20250214,095800,44277845,710,710,710,710,10
|
|
20250214,095700,44270745,710,708,710,708,1790
|
|
20250214,095600,43003415,710,710,710,710,0
|
|
20250214,095500,43003415,710,710,710,710,5
|
|
20250214,095400,42999865,709,709,709,709,50
|
|
20250214,095300,42964415,710,710,710,710,0
|
|
20250214,095200,42964415,710,708,710,708,10000
|
|
20250214,095100,35875149,708,708,708,708,1
|
|
20250214,095000,35874441,708,708,708,708,0
|
|
20250214,094900,35874441,708,708,708,706,1901
|
|
20250214,094800,34531170,710,710,710,710,25
|
|
20250214,094700,34513420,710,708,710,708,16
|
|
20250214,094600,34502062,710,710,710,710,0
|
|
20250214,094500,34502062,710,709,710,707,937
|
|
20250214,094400,33839005,712,712,712,712,5
|
|
20250214,094300,33835445,709,706,712,706,4121
|
|
20250214,094200,30909656,706,707,710,706,8468
|
|
20250214,094100,24922749,707,707,710,707,3552
|
|
20250214,094000,22409700,707,708,708,706,275
|
|
20250214,093900,22215433,710,713,713,709,407
|
|
20250214,093800,21926515,711,713,713,711,145
|
|
20250214,093700,21823160,719,719,719,719,100
|
|
20250214,093600,21751260,719,719,719,719,1
|
|
20250214,093500,21750541,719,719,719,719,1
|
|
20250214,093400,21749822,719,719,719,719,14
|
|
20250214,093300,21739756,713,722,722,713,203
|
|
20250214,093200,21594994,722,722,722,720,214
|
|
20250214,093100,21440686,720,721,722,720,346
|
|
20250214,093000,21191153,721,721,721,721,998
|
|
20250214,092900,20471595,724,724,724,724,0
|
|
20250214,092800,20471595,724,724,724,724,0
|
|
20250214,092700,20471595,724,720,724,720,580
|
|
20250214,092600,20053749,720,720,720,720,0
|
|
20250214,092500,20053749,720,716,720,709,4721
|
|
20250214,092400,16699048,726,726,726,726,0
|
|
20250214,092300,16699048,726,720,726,720,203
|
|
20250214,092200,16552870,726,726,726,726,0
|
|
20250214,092100,16552870,726,726,726,726,1
|
|
20250214,092000,16552144,726,727,727,719,2797
|
|
20250214,091900,14538131,728,728,728,728,0
|
|
20250214,091800,14538131,728,728,728,728,0
|
|
20250214,091700,14538131,728,728,728,728,3
|
|
20250214,091600,14535947,722,728,728,722,454
|
|
20250214,091500,14208135,728,728,728,728,0
|
|
20250214,091400,14208135,728,728,728,728,0
|
|
20250214,091300,14208135,728,728,728,728,0
|
|
20250214,091200,14208135,728,725,728,725,3
|
|
20250214,091100,14205954,725,725,728,725,2941
|
|
20250214,091000,12073726,726,726,726,726,2915
|
|
20250214,090900,9957436,727,723,727,723,488
|
|
20250214,090800,9604400,728,728,728,728,0
|
|
20250214,090700,9604400,728,724,728,724,7133
|
|
20250214,090600,4412108,724,725,725,724,504
|
|
20250214,090500,4046709,731,731,731,731,0
|
|
20250214,090400,4046709,731,730,731,730,305
|
|
20250214,090300,3824054,731,730,731,730,100
|
|
20250214,090200,3751004,730,727,731,727,160
|
|
20250214,090100,3634348,727,722,727,722,2051
|
|
20250214,090000,2153521,722,720,722,720,2990
|