624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192100,997596762,737,737,737,737,7425
|
|
20250207,192000,997596762,737,737,737,737,0
|
|
20250207,191900,997596762,737,737,737,737,0
|
|
20250207,191800,997596762,737,737,737,737,0
|
|
20250207,191700,997596762,737,737,737,737,0
|
|
20250207,191600,997596762,737,737,737,737,0
|
|
20250207,191500,997596762,737,737,737,737,0
|
|
20250207,191400,997596762,737,737,737,737,0
|
|
20250207,191300,997596762,737,737,737,737,0
|
|
20250207,191200,997596762,737,737,737,737,0
|
|
20250207,191100,997596762,737,737,737,737,0
|
|
20250207,191000,997596762,737,737,737,737,0
|
|
20250207,190900,997596762,737,737,737,737,0
|
|
20250207,190800,997596762,737,737,737,737,0
|
|
20250207,190700,997596762,737,737,737,737,0
|
|
20250207,190600,997596762,737,737,737,737,0
|
|
20250207,190500,997596762,737,737,737,737,0
|
|
20250207,190400,997596762,737,737,737,737,0
|
|
20250207,190300,997596762,737,737,737,737,0
|
|
20250207,190200,997596762,737,737,737,737,0
|
|
20250207,190100,997596762,737,737,737,737,0
|
|
20250207,190000,997596762,737,737,737,737,0
|
|
20250207,185900,997596762,737,737,737,737,0
|
|
20250207,185800,997596762,737,737,737,737,0
|
|
20250207,185700,997596762,737,737,737,737,0
|
|
20250207,185600,997596762,737,737,737,737,0
|
|
20250207,185500,997596762,737,737,737,737,0
|
|
20250207,185400,997596762,737,737,737,737,0
|
|
20250207,185300,997596762,737,737,737,737,0
|
|
20250207,185200,997596762,737,737,737,737,0
|
|
20250207,185100,997596762,737,737,737,737,7425
|
|
20250207,185000,997596762,737,737,737,737,0
|
|
20250207,184900,997596762,737,737,737,737,0
|
|
20250207,184800,997596762,737,737,737,737,0
|
|
20250207,184700,997596762,737,737,737,737,0
|
|
20250207,184600,997596762,737,737,737,737,0
|
|
20250207,184500,997596762,737,737,737,737,0
|
|
20250207,184400,997596762,737,737,737,737,0
|
|
20250207,184300,997596762,737,737,737,737,0
|
|
20250207,184200,997596762,737,737,737,737,0
|
|
20250207,184100,997596762,737,737,737,737,0
|
|
20250207,184000,997596762,737,737,737,737,0
|
|
20250207,183900,997596762,737,737,737,737,0
|
|
20250207,183800,997596762,737,737,737,737,0
|
|
20250207,183700,997596762,737,737,737,737,0
|
|
20250207,183600,997596762,737,737,737,737,0
|
|
20250207,183500,997596762,737,737,737,737,0
|
|
20250207,183400,997596762,737,737,737,737,0
|
|
20250207,183300,997596762,737,737,737,737,0
|
|
20250207,183200,997596762,737,737,737,737,0
|
|
20250207,183100,997596762,737,737,737,737,0
|
|
20250207,183000,997596762,737,737,737,737,0
|
|
20250207,182900,997596762,737,737,737,737,0
|
|
20250207,182800,997596762,737,737,737,737,0
|
|
20250207,182700,997596762,737,737,737,737,0
|
|
20250207,182600,997596762,737,737,737,737,0
|
|
20250207,182500,997596762,737,737,737,737,0
|
|
20250207,182400,997596762,737,737,737,737,0
|
|
20250207,182300,997596762,737,737,737,737,0
|
|
20250207,182200,997596762,737,737,737,737,0
|
|
20250207,182100,997596762,737,737,737,737,7425
|
|
20250207,182000,997596762,737,737,737,737,0
|
|
20250207,181900,997596762,737,737,737,737,0
|
|
20250207,181800,997596762,737,737,737,737,0
|
|
20250207,181700,997596762,737,737,737,737,0
|
|
20250207,181600,997596762,737,737,737,737,0
|
|
20250207,181500,997596762,737,737,737,737,0
|
|
20250207,181400,997596762,737,737,737,737,0
|
|
20250207,181300,997596762,737,737,737,737,0
|
|
20250207,181200,997596762,737,737,737,737,0
|
|
20250207,181100,997596762,737,737,737,737,0
|
|
20250207,181000,997596762,737,737,737,737,0
|
|
20250207,180900,997596762,737,737,737,737,0
|
|
20250207,180800,997596762,737,737,737,737,0
|
|
20250207,180700,997596762,737,737,737,737,0
|
|
20250207,180600,997596762,737,737,737,737,0
|
|
20250207,180500,997596762,737,737,737,737,0
|
|
20250207,180400,997596762,737,737,737,737,0
|
|
20250207,180300,997596762,737,737,737,737,0
|
|
20250207,180200,997596762,737,737,737,737,0
|
|
20250207,180100,997596762,737,737,737,737,0
|
|
20250207,180000,997596762,737,737,737,737,0
|
|
20250207,175900,997596762,737,737,737,737,0
|
|
20250207,175800,997596762,737,737,737,737,0
|
|
20250207,175700,997596762,737,737,737,737,0
|
|
20250207,175600,997596762,737,737,737,737,0
|
|
20250207,175500,997596762,737,737,737,737,0
|
|
20250207,175400,997596762,737,737,737,737,0
|
|
20250207,175300,997596762,737,737,737,737,0
|
|
20250207,175200,997596762,737,737,737,737,0
|
|
20250207,175100,997596762,737,737,737,737,7425
|
|
20250207,175000,997596762,737,737,737,737,0
|
|
20250207,174900,997596762,737,737,737,737,0
|
|
20250207,174800,997596762,737,737,737,737,0
|
|
20250207,174700,997596762,737,737,737,737,0
|
|
20250207,174600,997596762,737,737,737,737,0
|
|
20250207,174500,997596762,737,737,737,737,0
|
|
20250207,174400,997596762,737,737,737,737,0
|
|
20250207,174300,997596762,737,737,737,737,0
|
|
20250207,174200,997596762,737,737,737,737,0
|
|
20250207,174100,997596762,737,737,737,737,0
|
|
20250207,174000,997596762,737,737,737,737,0
|
|
20250207,173900,997596762,737,737,737,737,0
|
|
20250207,173800,997596762,737,737,737,737,0
|
|
20250207,173700,997596762,737,737,737,737,0
|
|
20250207,173600,997596762,737,737,737,737,0
|
|
20250207,173500,997596762,737,737,737,737,0
|
|
20250207,173400,997596762,737,737,737,737,0
|
|
20250207,173300,997596762,737,737,737,737,0
|
|
20250207,173200,997596762,737,737,737,737,0
|
|
20250207,173100,997596762,737,737,737,737,0
|
|
20250207,173000,997596762,737,737,737,737,0
|
|
20250207,172900,997596762,737,737,737,737,0
|
|
20250207,172800,997596762,737,737,737,737,0
|
|
20250207,172700,997596762,737,737,737,737,0
|
|
20250207,172600,997596762,737,737,737,737,0
|
|
20250207,172500,997596762,737,737,737,737,0
|
|
20250207,172400,997596762,737,737,737,737,0
|
|
20250207,172300,997596762,737,737,737,737,0
|
|
20250207,172200,997596762,737,737,737,737,0
|
|
20250207,172100,997596762,737,737,737,737,7425
|
|
20250207,172000,997596762,737,737,737,737,0
|
|
20250207,171900,997596762,737,737,737,737,0
|
|
20250207,171800,997596762,737,737,737,737,0
|
|
20250207,171700,997596762,737,737,737,737,0
|
|
20250207,171600,997596762,737,737,737,737,0
|
|
20250207,171500,997596762,737,737,737,737,0
|
|
20250207,171400,997596762,737,737,737,737,0
|
|
20250207,171300,997596762,737,737,737,737,0
|
|
20250207,171200,997596762,737,737,737,737,0
|
|
20250207,171100,997596762,737,737,737,737,0
|
|
20250207,171000,997596762,737,737,737,737,0
|
|
20250207,170900,997596762,737,737,737,737,0
|
|
20250207,170800,997596762,737,737,737,737,0
|
|
20250207,170700,997596762,737,737,737,737,0
|
|
20250207,170600,997596762,737,737,737,737,0
|
|
20250207,170500,997596762,737,737,737,737,0
|
|
20250207,170400,997596762,737,737,737,737,0
|
|
20250207,170300,997596762,737,737,737,737,0
|
|
20250207,170200,997596762,737,737,737,737,0
|
|
20250207,170100,997596762,737,737,737,737,0
|
|
20250207,170000,997596762,737,737,737,737,0
|
|
20250207,165900,997596762,737,737,737,737,0
|
|
20250207,165800,997596762,737,737,737,737,0
|
|
20250207,165700,997596762,737,737,737,737,0
|
|
20250207,165600,997596762,737,737,737,737,0
|
|
20250207,165500,997596762,737,737,737,737,0
|
|
20250207,165400,997596762,737,737,737,737,0
|
|
20250207,165300,997596762,737,737,737,737,0
|
|
20250207,165200,997596762,737,737,737,737,0
|
|
20250207,165100,997596762,737,737,737,737,7425
|
|
20250207,165000,997596762,737,737,737,737,0
|
|
20250207,164900,997596762,737,737,737,737,0
|
|
20250207,164800,997596762,737,737,737,737,0
|
|
20250207,164700,997596762,737,737,737,737,0
|
|
20250207,164600,997596762,737,737,737,737,0
|
|
20250207,164500,997596762,737,737,737,737,0
|
|
20250207,164400,997596762,737,737,737,737,0
|
|
20250207,164300,997596762,737,737,737,737,0
|
|
20250207,164200,997596762,737,737,737,737,0
|
|
20250207,164100,997596762,737,737,737,737,0
|
|
20250207,164000,997596762,737,737,737,737,0
|
|
20250207,163900,997596762,737,737,737,737,0
|
|
20250207,163800,997596762,737,737,737,737,0
|
|
20250207,163700,997596762,737,737,737,737,0
|
|
20250207,163600,997596762,737,737,737,737,0
|
|
20250207,163500,997596762,737,737,737,737,0
|
|
20250207,163400,997596762,737,737,737,737,0
|
|
20250207,163300,997596762,737,737,737,737,0
|
|
20250207,163200,997596762,737,737,737,737,0
|
|
20250207,163100,997596762,737,737,737,737,0
|
|
20250207,163000,997596762,737,737,737,737,0
|
|
20250207,162900,997596762,737,737,737,737,0
|
|
20250207,162800,997596762,737,737,737,737,0
|
|
20250207,162700,997596762,737,737,737,737,0
|
|
20250207,162600,997596762,737,737,737,737,0
|
|
20250207,162500,997596762,737,737,737,737,0
|
|
20250207,162400,997596762,737,737,737,737,0
|
|
20250207,162300,997596762,737,737,737,737,0
|
|
20250207,162200,997596762,737,737,737,737,0
|
|
20250207,162100,997596762,737,737,737,737,7425
|
|
20250207,162000,997596762,737,737,737,737,0
|
|
20250207,161900,997596762,737,737,737,737,0
|
|
20250207,161800,997596762,737,737,737,737,0
|
|
20250207,161700,997596762,737,737,737,737,0
|
|
20250207,161600,997596762,737,737,737,737,0
|
|
20250207,161500,997596762,737,737,737,737,0
|
|
20250207,161400,997596762,737,737,737,737,0
|
|
20250207,161300,997596762,737,737,737,737,0
|
|
20250207,161200,997596762,737,737,737,737,0
|
|
20250207,161100,997596762,737,737,737,737,0
|
|
20250207,161000,997596762,737,737,737,737,0
|
|
20250207,160900,997596762,737,737,737,737,0
|
|
20250207,160800,997596762,737,737,737,737,0
|
|
20250207,160700,997596762,737,737,737,737,0
|
|
20250207,160600,997596762,737,737,737,737,0
|
|
20250207,160500,997596762,737,737,737,737,0
|
|
20250207,160400,997596762,737,737,737,737,0
|
|
20250207,160300,997596762,737,737,737,737,0
|
|
20250207,160200,997596762,737,737,737,737,0
|
|
20250207,160100,997596762,737,737,737,737,0
|
|
20250207,160000,997596762,737,737,737,737,0
|
|
20250207,155900,997596762,737,737,737,737,0
|
|
20250207,155800,997596762,737,737,737,737,0
|
|
20250207,155700,997596762,737,737,737,737,0
|
|
20250207,155600,997596762,737,737,737,737,0
|
|
20250207,155500,997596762,737,737,737,737,0
|
|
20250207,155400,997596762,737,737,737,737,0
|
|
20250207,155300,997596762,737,737,737,737,0
|
|
20250207,155200,997596762,737,737,737,737,0
|
|
20250207,155100,997596762,737,737,737,737,7425
|
|
20250207,155000,997596762,737,737,737,737,0
|
|
20250207,154900,997596762,737,737,737,737,0
|
|
20250207,154800,997596762,737,737,737,737,0
|
|
20250207,154700,997596762,737,737,737,737,0
|
|
20250207,154600,997596762,737,737,737,737,0
|
|
20250207,154500,997596762,737,737,737,737,0
|
|
20250207,154400,997596762,737,737,737,737,0
|
|
20250207,154300,997596762,737,737,737,737,0
|
|
20250207,154200,997596762,737,737,737,737,0
|
|
20250207,154100,997596762,737,737,737,737,0
|
|
20250207,154000,997596762,737,737,737,737,0
|
|
20250207,153900,997596762,737,737,737,737,0
|
|
20250207,153800,997596762,737,737,737,737,0
|
|
20250207,153700,997596762,737,737,737,737,0
|
|
20250207,153600,997596762,737,737,737,737,0
|
|
20250207,153500,997596762,737,737,737,737,0
|
|
20250207,153400,997596762,737,737,737,737,0
|
|
20250207,153300,997596762,737,737,737,737,0
|
|
20250207,153200,997596762,737,737,737,737,0
|
|
20250207,153100,997596762,737,737,737,737,0
|
|
20250207,153000,997596762,737,737,737,737,7425
|
|
20250207,152900,992124537,737,737,737,737,0
|
|
20250207,152800,992124537,737,737,737,737,0
|
|
20250207,152700,992124537,737,737,737,737,0
|
|
20250207,152600,992124537,737,737,737,737,0
|
|
20250207,152500,992124537,737,737,737,737,0
|
|
20250207,152400,992124537,737,737,737,737,0
|
|
20250207,152300,992124537,737,737,737,737,0
|
|
20250207,152200,992124537,737,737,737,737,0
|
|
20250207,152100,992124537,737,737,737,737,0
|
|
20250207,152000,992124537,737,737,737,737,0
|
|
20250207,151900,992124537,737,735,742,735,4773
|
|
20250207,151800,988592153,737,734,737,734,5363
|
|
20250207,151700,984645621,733,733,733,733,3840
|
|
20250207,151600,981830901,734,734,734,734,1000
|
|
20250207,151500,981096901,734,734,734,734,0
|
|
20250207,151400,981096901,734,734,734,734,0
|
|
20250207,151300,981096901,734,734,734,734,724
|
|
20250207,151200,980565485,737,737,737,737,1
|
|
20250207,151100,980564748,734,736,736,734,675
|
|
20250207,151000,980068058,736,737,737,736,11
|
|
20250207,150900,980059959,736,741,742,736,132
|
|
20250207,150800,979962132,742,741,742,741,5
|
|
20250207,150700,979958423,741,733,742,733,13190
|
|
20250207,150600,970269385,732,733,733,732,728
|
|
20250207,150500,969736488,732,732,733,732,7202
|
|
20250207,150400,964462124,732,732,732,732,0
|
|
20250207,150300,964462124,732,732,732,732,0
|
|
20250207,150200,964462124,732,733,733,732,2594
|
|
20250207,150100,962563116,732,734,734,732,2
|
|
20250207,150000,962561650,732,732,732,731,13429
|
|
20250207,145900,952731623,731,731,731,731,1260
|
|
20250207,145800,951810563,731,731,731,731,1321
|
|
20250207,145700,950844912,731,731,731,731,24
|
|
20250207,145600,950827368,732,732,732,732,200
|
|
20250207,145500,950680968,732,732,732,732,300
|
|
20250207,145400,950461368,732,732,732,732,585
|
|
20250207,145300,950033148,732,733,733,732,1778
|
|
20250207,145200,948731070,733,733,733,733,100
|
|
20250207,145100,948657770,732,732,732,732,0
|
|
20250207,145000,948657770,732,732,732,732,1422
|
|
20250207,144900,947616866,732,732,732,732,0
|
|
20250207,144800,947616866,732,732,734,732,4253
|
|
20250207,144700,944500637,732,732,732,732,0
|
|
20250207,144600,944500637,732,732,732,732,2006
|
|
20250207,144500,943032245,732,733,733,732,3000
|
|
20250207,144400,940833917,733,734,734,733,293
|
|
20250207,144300,940619018,733,733,733,733,1067
|
|
20250207,144200,939836907,734,733,734,733,4208
|
|
20250207,144100,936752235,734,734,734,734,530
|
|
20250207,144000,936363215,733,734,734,733,3616
|
|
20250207,143900,933709101,735,735,735,735,12
|
|
20250207,143800,933700281,735,736,736,735,1107
|
|
20250207,143700,932886586,736,736,736,736,0
|
|
20250207,143600,932886586,736,736,736,736,1566
|
|
20250207,143500,931734010,737,737,737,737,84
|
|
20250207,143400,931672102,736,736,736,736,0
|
|
20250207,143300,931672102,736,736,736,736,999
|
|
20250207,143200,930936838,737,737,737,737,0
|
|
20250207,143100,930936838,737,737,737,737,0
|
|
20250207,143000,930936838,737,737,737,737,2
|
|
20250207,142900,930935364,734,734,734,734,274
|
|
20250207,142800,930734248,735,736,736,735,1390
|
|
20250207,142700,929712503,736,736,736,736,205
|
|
20250207,142600,929561623,735,735,735,735,0
|
|
20250207,142500,929561623,735,735,735,735,567
|
|
20250207,142400,929144878,736,737,737,736,453
|
|
20250207,142300,928811270,737,737,737,737,274
|
|
20250207,142200,928609332,737,737,737,737,10
|
|
20250207,142100,928601962,739,739,739,739,0
|
|
20250207,142000,928601962,739,739,739,739,0
|
|
20250207,141900,928601962,739,739,739,739,84
|
|
20250207,141800,928539886,740,741,741,740,1360
|
|
20250207,141700,927532186,742,742,742,742,0
|
|
20250207,141600,927532186,742,742,742,742,0
|
|
20250207,141500,927532186,742,742,742,742,0
|
|
20250207,141400,927532186,742,739,742,739,5000
|
|
20250207,141300,923830755,738,735,738,735,18100
|
|
20250207,141200,910474055,734,734,734,734,0
|
|
20250207,141100,910474055,734,735,735,734,787
|
|
20250207,141000,909896387,735,735,735,735,0
|
|
20250207,140900,909896387,735,735,735,735,955
|
|
20250207,140800,909194462,734,734,734,734,400
|
|
20250207,140700,908900862,734,736,736,734,2830
|
|
20250207,140600,906823329,739,739,739,739,9
|
|
20250207,140500,906816678,736,736,736,736,0
|
|
20250207,140400,906816678,736,736,736,736,900
|
|
20250207,140300,906154278,736,739,739,736,939
|
|
20250207,140200,905463165,739,737,739,737,311
|
|
20250207,140100,905233908,737,737,737,737,144
|
|
20250207,140000,905127780,738,737,738,737,276
|
|
20250207,135900,904924097,738,736,738,736,1021
|
|
20250207,135800,904171143,736,738,738,736,15030
|
|
20250207,135700,893109003,736,737,737,736,3000
|
|
20250207,135600,890900003,736,737,737,736,7634
|
|
20250207,135500,885280032,737,737,737,737,0
|
|
20250207,135400,885280032,737,737,737,737,5
|
|
20250207,135300,885276347,737,737,737,737,0
|
|
20250207,135200,885276347,737,736,737,736,1175
|
|
20250207,135100,884411546,737,737,737,737,100
|
|
20250207,135000,884337846,736,738,738,736,102
|
|
20250207,134900,884262770,736,736,736,736,3183
|
|
20250207,134800,881920082,736,736,736,736,0
|
|
20250207,134700,881920082,736,738,738,736,1601
|
|
20250207,134600,880740546,740,739,740,739,50
|
|
20250207,134500,880703595,734,739,739,734,4040
|
|
20250207,134400,877738060,734,734,734,734,34874
|
|
20250207,134300,852140544,734,734,734,734,1117
|
|
20250207,134200,851320666,739,738,739,738,2772
|
|
20250207,134100,849272430,738,734,738,734,5825
|
|
20250207,134000,844980792,734,734,734,734,996
|
|
20250207,133900,844249728,738,738,738,738,0
|
|
20250207,133800,844249728,738,738,738,738,715
|
|
20250207,133700,843722058,738,736,738,732,16268
|
|
20250207,133600,831790840,736,739,739,736,10325
|
|
20250207,133500,824182508,739,739,739,739,272
|
|
20250207,133400,823981500,739,739,739,739,2405
|
|
20250207,133300,822204205,739,740,740,739,2036
|
|
20250207,133200,820698657,740,740,740,740,3300
|
|
20250207,133100,818256657,740,740,740,740,2669
|
|
20250207,133000,816281597,741,741,741,741,1385
|
|
20250207,132900,815255312,741,741,741,741,897
|
|
20250207,132800,814590635,741,741,741,741,4
|
|
20250207,132700,814587671,742,742,742,742,3457
|
|
20250207,132600,812022577,742,742,742,742,1390
|
|
20250207,132500,810991197,742,743,744,742,7983
|
|
20250207,132400,805054831,744,744,745,742,30234
|
|
20250207,132300,782570146,744,746,746,744,10566
|
|
20250207,132200,774698222,746,747,747,746,939
|
|
20250207,132100,773997358,746,746,746,746,1001
|
|
20250207,132000,773250612,747,746,748,746,1339
|
|
20250207,131900,772251306,747,747,747,747,2
|
|
20250207,131800,772249812,747,746,748,746,1868
|
|
20250207,131700,770854419,746,746,747,746,472
|
|
20250207,131600,770501987,746,745,746,745,1958
|
|
20250207,131500,769042346,745,744,745,744,312
|
|
20250207,131400,768810202,744,744,745,744,122
|
|
20250207,131300,768719314,747,745,747,743,9999
|
|
20250207,131200,761277266,746,748,749,743,4222
|
|
20250207,131100,758133124,747,744,751,743,1823
|
|
20250207,131000,756768143,744,745,745,741,16727
|
|
20250207,130900,744355490,744,746,746,742,15092
|
|
20250207,130800,733126050,746,749,749,746,2055
|
|
20250207,130700,731589760,749,753,753,749,25430
|
|
20250207,130600,712536867,752,753,753,752,2147
|
|
20250207,130500,710920210,753,751,753,750,13157
|
|
20250207,130400,701033524,750,749,750,749,7302
|
|
20250207,130300,695561093,748,747,748,747,3385
|
|
20250207,130200,693030493,748,748,750,747,1358
|
|
20250207,130100,692015306,750,747,750,747,2155
|
|
20250207,130000,690399306,747,750,750,747,10918
|
|
20250207,125900,682219549,748,749,749,748,44
|
|
20250207,125800,682186631,748,747,750,746,5253
|
|
20250207,125700,678259730,745,748,751,745,17111
|
|
20250207,125600,665477258,751,752,752,748,10223
|
|
20250207,125500,657813758,748,754,755,748,54201
|
|
20250207,125400,617160764,753,756,756,753,30442
|
|
20250207,125300,594190340,756,754,757,750,21661
|
|
20250207,125200,577881137,757,762,764,753,41784
|
|
20250207,125100,546155568,761,751,764,749,80099
|
|
20250207,125000,485526112,748,746,753,745,61633
|
|
20250207,124900,439381923,746,746,748,745,10174
|
|
20250207,124800,431789053,746,741,747,741,38879
|
|
20250207,124700,402855051,740,733,742,733,88374
|
|
20250207,124600,337541430,732,732,732,732,5103
|
|
20250207,124500,333806034,732,732,732,732,3748
|
|
20250207,124400,331062498,731,731,731,731,3196
|
|
20250207,124300,328726222,731,732,732,731,2383
|
|
20250207,124200,326982966,732,732,732,732,2120
|
|
20250207,124100,325431126,732,733,734,732,9002
|
|
20250207,124000,318832958,733,732,733,732,2115
|
|
20250207,123900,317284773,731,731,732,731,4911
|
|
20250207,123800,313692032,731,731,731,731,2488
|
|
20250207,123700,311873304,730,730,730,730,3958
|
|
20250207,123600,308983964,729,730,730,729,4543
|
|
20250207,123500,305667604,730,728,732,728,24722
|
|
20250207,123400,287625674,728,726,728,726,1462
|
|
20250207,123300,286563338,728,727,728,726,1759
|
|
20250207,123200,285285544,728,728,728,728,1987
|
|
20250207,123100,283839008,728,725,728,725,19490
|
|
20250207,123000,269672108,725,724,725,724,8
|
|
20250207,122900,269666314,723,724,724,723,4000
|
|
20250207,122800,266772314,724,724,724,723,2362
|
|
20250207,122700,265063626,724,724,724,724,0
|
|
20250207,122600,265063626,724,724,724,724,32
|
|
20250207,122500,265040458,725,725,725,725,0
|
|
20250207,122400,265040458,725,725,725,725,0
|
|
20250207,122300,265040458,725,725,726,724,6072
|
|
20250207,122200,260638755,724,723,724,723,4368
|
|
20250207,122100,257479911,723,722,723,722,723
|
|
20250207,122000,256957904,723,723,723,723,0
|
|
20250207,121900,256957904,723,723,723,723,2
|
|
20250207,121800,256956458,722,722,722,722,21
|
|
20250207,121700,256941296,722,723,723,722,910
|
|
20250207,121600,256284266,723,723,723,723,0
|
|
20250207,121500,256284266,723,723,723,723,101
|
|
20250207,121400,256211243,724,723,724,723,1050
|
|
20250207,121300,255451063,723,724,724,723,531
|
|
20250207,121200,255067120,725,725,725,725,0
|
|
20250207,121100,255067120,725,725,725,725,550
|
|
20250207,121000,254668370,725,725,725,725,0
|
|
20250207,120900,254668370,725,725,725,725,0
|
|
20250207,120800,254668370,725,725,725,725,0
|
|
20250207,120700,254668370,725,725,725,725,0
|
|
20250207,120600,254668370,725,726,726,725,118
|
|
20250207,120500,254582720,725,725,725,725,1
|
|
20250207,120400,254581995,724,726,726,724,1030
|
|
20250207,120300,253836215,726,726,726,726,20
|
|
20250207,120200,253821695,726,726,726,726,1
|
|
20250207,120100,253820969,725,723,725,723,1001
|
|
20250207,120000,253097244,726,726,726,726,0
|
|
20250207,115900,253097244,726,726,726,726,0
|
|
20250207,115800,253097244,726,726,726,726,0
|
|
20250207,115700,253097244,726,726,726,726,27
|
|
20250207,115600,253077642,726,725,726,725,30
|
|
20250207,115500,253055863,726,726,726,726,315
|
|
20250207,115400,252827173,726,726,726,726,0
|
|
20250207,115300,252827173,726,726,726,726,0
|
|
20250207,115200,252827173,726,726,726,726,30
|
|
20250207,115100,252805393,725,725,725,725,8004
|
|
20250207,115000,247002493,720,720,720,720,0
|
|
20250207,114900,247002493,720,720,720,720,0
|
|
20250207,114800,247002493,720,721,721,720,2323
|
|
20250207,114700,245329355,725,725,725,725,0
|
|
20250207,114600,245329355,725,725,725,725,0
|
|
20250207,114500,245329355,725,725,725,725,0
|
|
20250207,114400,245329355,725,725,725,725,0
|
|
20250207,114300,245329355,725,725,725,725,5
|
|
20250207,114200,245325730,726,726,726,726,0
|
|
20250207,114100,245325730,726,726,726,726,0
|
|
20250207,114000,245325730,726,726,726,726,0
|
|
20250207,113900,245325730,726,726,726,726,0
|
|
20250207,113800,245325730,726,726,726,726,0
|
|
20250207,113700,245325730,726,726,726,726,1
|
|
20250207,113600,245325004,725,725,725,725,10000
|
|
20250207,113500,238075004,720,720,720,720,0
|
|
20250207,113400,238075004,720,720,720,720,0
|
|
20250207,113300,238075004,720,725,725,720,11248
|
|
20250207,113200,229949820,725,721,725,721,13759
|
|
20250207,113100,219974585,722,723,725,722,630
|
|
20250207,113000,219519693,721,721,721,721,284
|
|
20250207,112900,219314929,726,724,726,724,1001
|
|
20250207,112800,218589204,725,725,725,725,0
|
|
20250207,112700,218589204,725,725,725,725,0
|
|
20250207,112600,218589204,725,725,725,725,5996
|
|
20250207,112500,214242104,725,720,725,720,40149
|
|
20250207,112400,185135484,725,724,725,724,20229
|
|
20250207,112300,170473690,724,722,724,721,20005
|
|
20250207,112200,155991089,724,724,724,724,0
|
|
20250207,112100,155991089,724,724,724,724,0
|
|
20250207,112000,155991089,724,721,724,721,20001
|
|
20250207,111900,141516325,721,721,721,721,72
|
|
20250207,111800,141464413,721,721,721,721,1
|
|
20250207,111700,141463692,720,717,720,717,20000
|
|
20250207,111600,127068692,716,716,716,716,1000
|
|
20250207,111500,126352692,716,715,716,715,7208
|
|
20250207,111400,121193010,715,714,715,714,58
|
|
20250207,111300,121151568,714,714,714,714,0
|
|
20250207,111200,121151568,714,714,714,714,0
|
|
20250207,111100,121151568,714,714,714,714,100
|
|
20250207,111000,121080168,714,715,715,714,716
|
|
20250207,110900,120568898,715,715,715,715,0
|
|
20250207,110800,120568898,715,715,715,715,10
|
|
20250207,110700,120561748,715,715,715,715,0
|
|
20250207,110600,120561748,715,715,715,715,0
|
|
20250207,110500,120561748,715,715,715,715,0
|
|
20250207,110400,120561748,715,715,715,715,1
|
|
20250207,110300,120561033,715,716,716,715,4
|
|
20250207,110200,120558170,716,716,716,716,30
|
|
20250207,110100,120536690,716,716,716,716,0
|
|
20250207,110000,120536690,716,716,716,716,0
|
|
20250207,105900,120536690,716,716,716,716,0
|
|
20250207,105800,120536690,716,716,716,716,0
|
|
20250207,105700,120536690,716,716,716,716,500
|
|
20250207,105600,120178690,716,716,716,716,51
|
|
20250207,105500,120142174,713,713,713,713,182
|
|
20250207,105400,120012408,715,715,715,715,0
|
|
20250207,105300,120012408,715,715,715,715,2500
|
|
20250207,105200,118224908,715,715,715,715,100
|
|
20250207,105100,118153408,715,715,715,715,2000
|
|
20250207,105000,116723408,715,715,715,715,1
|
|
20250207,104900,116722693,713,713,713,713,0
|
|
20250207,104800,116722693,713,713,713,713,114
|
|
20250207,104700,116641411,715,715,715,715,0
|
|
20250207,104600,116641411,715,713,715,713,879
|
|
20250207,104500,116014544,715,715,715,715,0
|
|
20250207,104400,116014544,715,713,715,713,2
|
|
20250207,104300,116013116,712,715,715,712,122
|
|
20250207,104200,115926125,715,715,715,715,4
|
|
20250207,104100,115923265,715,715,715,715,0
|
|
20250207,104000,115923265,715,715,715,715,50
|
|
20250207,103900,115887515,715,715,715,715,0
|
|
20250207,103800,115887515,715,712,715,712,5582
|
|
20250207,103700,111913128,715,713,715,713,275
|
|
20250207,103600,111717049,714,714,714,714,0
|
|
20250207,103500,111717049,714,714,714,714,0
|
|
20250207,103400,111717049,714,714,714,714,10014
|
|
20250207,103300,104567053,715,715,715,715,10
|
|
20250207,103200,104559903,714,714,714,714,1
|
|
20250207,103100,104559189,713,714,714,713,50
|
|
20250207,103000,104523538,714,714,714,714,10
|
|
20250207,102900,104516398,714,714,714,714,210
|
|
20250207,102800,104366458,714,713,714,713,71
|
|
20250207,102700,104315834,714,714,714,714,16
|
|
20250207,102600,104304410,713,713,713,713,1402
|
|
20250207,102500,103304784,715,715,715,715,116
|
|
20250207,102400,103221844,713,713,713,712,8
|
|
20250207,102300,103216146,712,712,712,712,0
|
|
20250207,102200,103216146,712,712,712,712,981
|
|
20250207,102100,102517674,712,717,717,712,10062
|
|
20250207,102000,95345186,717,717,717,717,0
|
|
20250207,101900,95345186,717,714,717,713,11030
|
|
20250207,101800,87479843,714,714,714,714,52
|
|
20250207,101700,87442715,714,717,717,714,5050
|
|
20250207,101600,83836775,717,717,717,717,0
|
|
20250207,101500,83836775,717,718,718,717,6
|
|
20250207,101400,83832472,714,716,718,714,20578
|
|
20250207,101300,69125352,716,716,716,716,54
|
|
20250207,101200,69086688,716,716,716,716,268
|
|
20250207,101100,68894800,715,715,715,715,1018
|
|
20250207,101000,68166930,716,716,716,716,1
|
|
20250207,100900,68166214,716,715,716,715,708
|
|
20250207,100800,67659296,716,716,716,716,1
|
|
20250207,100700,67658580,716,715,716,715,1269
|
|
20250207,100600,66751244,716,716,716,716,3702
|
|
20250207,100500,64100612,716,716,716,716,0
|
|
20250207,100400,64100612,716,717,717,716,1937
|
|
20250207,100300,62713714,717,717,717,717,511
|
|
20250207,100200,62347327,719,717,719,717,101
|
|
20250207,100100,62274908,716,716,716,716,1113
|
|
20250207,100000,61478000,716,717,717,716,8681
|
|
20250207,095900,55261604,717,717,717,717,1400
|
|
20250207,095800,54257804,717,717,717,717,401
|
|
20250207,095700,53970287,716,717,717,716,636
|
|
20250207,095600,53514411,717,717,717,717,0
|
|
20250207,095500,53514411,717,717,717,717,769
|
|
20250207,095400,52963038,717,717,717,717,277
|
|
20250207,095300,52764429,717,717,717,717,0
|
|
20250207,095200,52764429,717,717,717,717,291
|
|
20250207,095100,52555782,717,717,717,717,0
|
|
20250207,095000,52555782,717,717,717,717,1000
|
|
20250207,094900,51838782,717,717,717,717,0
|
|
20250207,094800,51838782,717,717,717,717,917
|
|
20250207,094700,51181293,717,717,717,717,29
|
|
20250207,094600,51160500,721,720,721,720,65
|
|
20250207,094500,51113699,720,716,721,716,20
|
|
20250207,094400,51099346,716,717,717,716,566
|
|
20250207,094300,50693719,719,719,719,719,1403
|
|
20250207,094200,49684962,717,717,717,717,0
|
|
20250207,094100,49684962,717,717,717,717,1
|
|
20250207,094000,49684245,716,719,719,716,2839
|
|
20250207,093900,47649948,721,718,721,718,2
|
|
20250207,093800,47648509,716,717,721,716,6108
|
|
20250207,093700,43274154,717,717,717,717,0
|
|
20250207,093600,43274154,717,721,721,717,6050
|
|
20250207,093500,38936097,721,721,721,721,0
|
|
20250207,093400,38936097,721,721,721,721,0
|
|
20250207,093300,38936097,721,717,721,717,215
|
|
20250207,093200,38781890,717,718,718,717,3007
|
|
20250207,093100,36624871,721,721,721,721,182
|
|
20250207,093000,36493649,721,721,721,721,0
|
|
20250207,092900,36493649,721,721,721,721,1
|
|
20250207,092800,36492928,718,721,721,718,1238
|
|
20250207,092700,35603579,721,721,721,721,1400
|
|
20250207,092600,34594179,720,720,720,720,100
|
|
20250207,092500,34522179,721,721,721,721,4
|
|
20250207,092400,34519295,719,720,721,718,9931
|
|
20250207,092300,27380824,719,719,719,719,1299
|
|
20250207,092200,26446843,719,721,721,719,481
|
|
20250207,092100,26100804,721,722,722,720,4813
|
|
20250207,092000,22635231,722,720,722,720,2
|
|
20250207,091900,22633789,722,721,722,721,932
|
|
20250207,091800,21961766,719,720,720,719,1222
|
|
20250207,091700,21083129,720,720,720,720,50
|
|
20250207,091600,21047129,720,719,720,719,3150
|
|
20250207,091500,18779229,719,719,719,719,1189
|
|
20250207,091400,17924338,719,719,719,719,1291
|
|
20250207,091300,16996109,720,720,720,720,250
|
|
20250207,091200,16816109,720,720,720,720,3521
|
|
20250207,091100,14280989,722,720,722,720,1069
|
|
20250207,091000,13511307,722,722,722,720,1013
|
|
20250207,090900,12781921,722,722,722,722,1
|
|
20250207,090800,12781199,720,720,720,720,0
|
|
20250207,090700,12781199,720,720,720,720,500
|
|
20250207,090600,12421199,719,719,719,719,0
|
|
20250207,090500,12421199,719,724,724,719,1076
|
|
20250207,090400,11647450,724,724,724,724,51
|
|
20250207,090300,11610526,720,720,720,720,604
|
|
20250207,090200,11175646,721,721,721,719,61
|
|
20250207,090100,11131667,719,721,721,719,14000
|
|
20250207,090000,1050522,723,723,724,723,1453
|