624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,192100,462288161,775,775,775,775,1750
|
|
20250218,192000,462288161,775,775,775,775,0
|
|
20250218,191900,462288161,775,775,775,775,0
|
|
20250218,191800,462288161,775,775,775,775,0
|
|
20250218,191700,462288161,775,775,775,775,0
|
|
20250218,191600,462288161,775,775,775,775,0
|
|
20250218,191500,462288161,775,775,775,775,0
|
|
20250218,191400,462288161,775,775,775,775,0
|
|
20250218,191300,462288161,775,775,775,775,0
|
|
20250218,191200,462288161,775,775,775,775,0
|
|
20250218,191100,462288161,775,775,775,775,0
|
|
20250218,191000,462288161,775,775,775,775,0
|
|
20250218,190900,462288161,775,775,775,775,0
|
|
20250218,190800,462288161,775,775,775,775,0
|
|
20250218,190700,462288161,775,775,775,775,0
|
|
20250218,190600,462288161,775,775,775,775,0
|
|
20250218,190500,462288161,775,775,775,775,0
|
|
20250218,190400,462288161,775,775,775,775,0
|
|
20250218,190300,462288161,775,775,775,775,0
|
|
20250218,190200,462288161,775,775,775,775,0
|
|
20250218,190100,462288161,775,775,775,775,0
|
|
20250218,190000,462288161,775,775,775,775,0
|
|
20250218,185900,462288161,775,775,775,775,0
|
|
20250218,185800,462288161,775,775,775,775,0
|
|
20250218,185700,462288161,775,775,775,775,0
|
|
20250218,185600,462288161,775,775,775,775,0
|
|
20250218,185500,462288161,775,775,775,775,0
|
|
20250218,185400,462288161,775,775,775,775,0
|
|
20250218,185300,462288161,775,775,775,775,0
|
|
20250218,185200,462288161,775,775,775,775,0
|
|
20250218,185100,462288161,775,775,775,775,1750
|
|
20250218,185000,462288161,775,775,775,775,0
|
|
20250218,184900,462288161,775,775,775,775,0
|
|
20250218,184800,462288161,775,775,775,775,0
|
|
20250218,184700,462288161,775,775,775,775,0
|
|
20250218,184600,462288161,775,775,775,775,0
|
|
20250218,184500,462288161,775,775,775,775,0
|
|
20250218,184400,462288161,775,775,775,775,0
|
|
20250218,184300,462288161,775,775,775,775,0
|
|
20250218,184200,462288161,775,775,775,775,0
|
|
20250218,184100,462288161,775,775,775,775,0
|
|
20250218,184000,462288161,775,775,775,775,0
|
|
20250218,183900,462288161,775,775,775,775,0
|
|
20250218,183800,462288161,775,775,775,775,0
|
|
20250218,183700,462288161,775,775,775,775,0
|
|
20250218,183600,462288161,775,775,775,775,0
|
|
20250218,183500,462288161,775,775,775,775,0
|
|
20250218,183400,462288161,775,775,775,775,0
|
|
20250218,183300,462288161,775,775,775,775,0
|
|
20250218,183200,462288161,775,775,775,775,0
|
|
20250218,183100,462288161,775,775,775,775,0
|
|
20250218,183000,462288161,775,775,775,775,0
|
|
20250218,182900,462288161,775,775,775,775,0
|
|
20250218,182800,462288161,775,775,775,775,0
|
|
20250218,182700,462288161,775,775,775,775,0
|
|
20250218,182600,462288161,775,775,775,775,0
|
|
20250218,182500,462288161,775,775,775,775,0
|
|
20250218,182400,462288161,775,775,775,775,0
|
|
20250218,182300,462288161,775,775,775,775,0
|
|
20250218,182200,462288161,775,775,775,775,0
|
|
20250218,182100,462288161,775,775,775,775,1750
|
|
20250218,182000,462288161,775,775,775,775,0
|
|
20250218,181900,462288161,775,775,775,775,0
|
|
20250218,181800,462288161,775,775,775,775,0
|
|
20250218,181700,462288161,775,775,775,775,0
|
|
20250218,181600,462288161,775,775,775,775,0
|
|
20250218,181500,462288161,775,775,775,775,0
|
|
20250218,181400,462288161,775,775,775,775,0
|
|
20250218,181300,462288161,775,775,775,775,0
|
|
20250218,181200,462288161,775,775,775,775,0
|
|
20250218,181100,462288161,775,775,775,775,0
|
|
20250218,181000,462288161,775,775,775,775,0
|
|
20250218,180900,462288161,775,775,775,775,0
|
|
20250218,180800,462288161,775,775,775,775,0
|
|
20250218,180700,462288161,775,775,775,775,0
|
|
20250218,180600,462288161,775,775,775,775,0
|
|
20250218,180500,462288161,775,775,775,775,0
|
|
20250218,180400,462288161,775,775,775,775,0
|
|
20250218,180300,462288161,775,775,775,775,0
|
|
20250218,180200,462288161,775,775,775,775,0
|
|
20250218,180100,462288161,775,775,775,775,0
|
|
20250218,180000,462288161,775,775,775,775,0
|
|
20250218,175900,462288161,775,775,775,775,0
|
|
20250218,175800,462288161,775,775,775,775,0
|
|
20250218,175700,462288161,775,775,775,775,0
|
|
20250218,175600,462288161,775,775,775,775,0
|
|
20250218,175500,462288161,775,775,775,775,0
|
|
20250218,175400,462288161,775,775,775,775,0
|
|
20250218,175300,462288161,775,775,775,775,0
|
|
20250218,175200,462288161,775,775,775,775,0
|
|
20250218,175100,462288161,775,775,775,775,1750
|
|
20250218,175000,462288161,775,775,775,775,0
|
|
20250218,174900,462288161,775,775,775,775,0
|
|
20250218,174800,462288161,775,775,775,775,0
|
|
20250218,174700,462288161,775,775,775,775,0
|
|
20250218,174600,462288161,775,775,775,775,0
|
|
20250218,174500,462288161,775,775,775,775,0
|
|
20250218,174400,462288161,775,775,775,775,0
|
|
20250218,174300,462288161,775,775,775,775,0
|
|
20250218,174200,462288161,775,775,775,775,0
|
|
20250218,174100,462288161,775,775,775,775,0
|
|
20250218,174000,462288161,775,775,775,775,0
|
|
20250218,173900,462288161,775,775,775,775,0
|
|
20250218,173800,462288161,775,775,775,775,0
|
|
20250218,173700,462288161,775,775,775,775,0
|
|
20250218,173600,462288161,775,775,775,775,0
|
|
20250218,173500,462288161,775,775,775,775,0
|
|
20250218,173400,462288161,775,775,775,775,0
|
|
20250218,173300,462288161,775,775,775,775,0
|
|
20250218,173200,462288161,775,775,775,775,0
|
|
20250218,173100,462288161,775,775,775,775,0
|
|
20250218,173000,462288161,775,775,775,775,0
|
|
20250218,172900,462288161,775,775,775,775,0
|
|
20250218,172800,462288161,775,775,775,775,0
|
|
20250218,172700,462288161,775,775,775,775,0
|
|
20250218,172600,462288161,775,775,775,775,0
|
|
20250218,172500,462288161,775,775,775,775,0
|
|
20250218,172400,462288161,775,775,775,775,0
|
|
20250218,172300,462288161,775,775,775,775,0
|
|
20250218,172200,462288161,775,775,775,775,0
|
|
20250218,172100,462288161,775,775,775,775,1750
|
|
20250218,172000,462288161,775,775,775,775,0
|
|
20250218,171900,462288161,775,775,775,775,0
|
|
20250218,171800,462288161,775,775,775,775,0
|
|
20250218,171700,462288161,775,775,775,775,0
|
|
20250218,171600,462288161,775,775,775,775,0
|
|
20250218,171500,462288161,775,775,775,775,0
|
|
20250218,171400,462288161,775,775,775,775,0
|
|
20250218,171300,462288161,775,775,775,775,0
|
|
20250218,171200,462288161,775,775,775,775,0
|
|
20250218,171100,462288161,775,775,775,775,0
|
|
20250218,171000,462288161,775,775,775,775,0
|
|
20250218,170900,462288161,775,775,775,775,0
|
|
20250218,170800,462288161,775,775,775,775,0
|
|
20250218,170700,462288161,775,775,775,775,0
|
|
20250218,170600,462288161,775,775,775,775,0
|
|
20250218,170500,462288161,775,775,775,775,0
|
|
20250218,170400,462288161,775,775,775,775,0
|
|
20250218,170300,462288161,775,775,775,775,0
|
|
20250218,170200,462288161,775,775,775,775,0
|
|
20250218,170100,462288161,775,775,775,775,0
|
|
20250218,170000,462288161,775,775,775,775,0
|
|
20250218,165900,462288161,775,775,775,775,0
|
|
20250218,165800,462288161,775,775,775,775,0
|
|
20250218,165700,462288161,775,775,775,775,0
|
|
20250218,165600,462288161,775,775,775,775,0
|
|
20250218,165500,462288161,775,775,775,775,0
|
|
20250218,165400,462288161,775,775,775,775,0
|
|
20250218,165300,462288161,775,775,775,775,0
|
|
20250218,165200,462288161,775,775,775,775,0
|
|
20250218,165100,462288161,775,775,775,775,1750
|
|
20250218,165000,462288161,775,775,775,775,0
|
|
20250218,164900,462288161,775,775,775,775,0
|
|
20250218,164800,462288161,775,775,775,775,0
|
|
20250218,164700,462288161,775,775,775,775,0
|
|
20250218,164600,462288161,775,775,775,775,0
|
|
20250218,164500,462288161,775,775,775,775,0
|
|
20250218,164400,462288161,775,775,775,775,0
|
|
20250218,164300,462288161,775,775,775,775,0
|
|
20250218,164200,462288161,775,775,775,775,0
|
|
20250218,164100,462288161,775,775,775,775,0
|
|
20250218,164000,462288161,775,775,775,775,0
|
|
20250218,163900,462288161,775,775,775,775,0
|
|
20250218,163800,462288161,775,775,775,775,0
|
|
20250218,163700,462288161,775,775,775,775,0
|
|
20250218,163600,462288161,775,775,775,775,0
|
|
20250218,163500,462288161,775,775,775,775,0
|
|
20250218,163400,462288161,775,775,775,775,0
|
|
20250218,163300,462288161,775,775,775,775,0
|
|
20250218,163200,462288161,775,775,775,775,0
|
|
20250218,163100,462288161,775,775,775,775,0
|
|
20250218,163000,462288161,775,775,775,775,0
|
|
20250218,162900,462288161,775,775,775,775,0
|
|
20250218,162800,462288161,775,775,775,775,0
|
|
20250218,162700,462288161,775,775,775,775,0
|
|
20250218,162600,462288161,775,775,775,775,0
|
|
20250218,162500,462288161,775,775,775,775,0
|
|
20250218,162400,462288161,775,775,775,775,0
|
|
20250218,162300,462288161,775,775,775,775,0
|
|
20250218,162200,462288161,775,775,775,775,0
|
|
20250218,162100,462288161,775,775,775,775,1750
|
|
20250218,162000,462288161,775,775,775,775,0
|
|
20250218,161900,462288161,775,775,775,775,0
|
|
20250218,161800,462288161,775,775,775,775,0
|
|
20250218,161700,462288161,775,775,775,775,0
|
|
20250218,161600,462288161,775,775,775,775,0
|
|
20250218,161500,462288161,775,775,775,775,0
|
|
20250218,161400,462288161,775,775,775,775,0
|
|
20250218,161300,462288161,775,775,775,775,0
|
|
20250218,161200,462288161,775,775,775,775,0
|
|
20250218,161100,462288161,775,775,775,775,0
|
|
20250218,161000,462288161,775,775,775,775,0
|
|
20250218,160900,462288161,775,775,775,775,0
|
|
20250218,160800,462288161,775,775,775,775,0
|
|
20250218,160700,462288161,775,775,775,775,0
|
|
20250218,160600,462288161,775,775,775,775,0
|
|
20250218,160500,462288161,775,775,775,775,0
|
|
20250218,160400,462288161,775,775,775,775,0
|
|
20250218,160300,462288161,775,775,775,775,0
|
|
20250218,160200,462288161,775,775,775,775,0
|
|
20250218,160100,462288161,775,775,775,775,0
|
|
20250218,160000,462288161,775,775,775,775,0
|
|
20250218,155900,462288161,775,775,775,775,0
|
|
20250218,155800,462288161,775,775,775,775,0
|
|
20250218,155700,462288161,775,775,775,775,0
|
|
20250218,155600,462288161,775,775,775,775,0
|
|
20250218,155500,462288161,775,775,775,775,0
|
|
20250218,155400,462288161,775,775,775,775,0
|
|
20250218,155300,462288161,775,775,775,775,0
|
|
20250218,155200,462288161,775,775,775,775,0
|
|
20250218,155100,462288161,775,775,775,775,1750
|
|
20250218,155000,462288161,775,775,775,775,0
|
|
20250218,154900,462288161,775,775,775,775,0
|
|
20250218,154800,462288161,775,775,775,775,0
|
|
20250218,154700,462288161,775,775,775,775,0
|
|
20250218,154600,462288161,775,775,775,775,0
|
|
20250218,154500,462288161,775,775,775,775,0
|
|
20250218,154400,462288161,775,775,775,775,0
|
|
20250218,154300,462288161,775,775,775,775,0
|
|
20250218,154200,462288161,775,775,775,775,0
|
|
20250218,154100,462288161,775,775,775,775,0
|
|
20250218,154000,462288161,775,775,775,775,0
|
|
20250218,153900,462288161,775,775,775,775,0
|
|
20250218,153800,462288161,775,775,775,775,0
|
|
20250218,153700,462288161,775,775,775,775,0
|
|
20250218,153600,462288161,775,775,775,775,0
|
|
20250218,153500,462288161,775,775,775,775,0
|
|
20250218,153400,462288161,775,775,775,775,0
|
|
20250218,153300,462288161,775,775,775,775,0
|
|
20250218,153200,462288161,775,775,775,775,0
|
|
20250218,153100,462288161,775,775,775,775,0
|
|
20250218,153000,462288161,775,775,775,775,1750
|
|
20250218,152900,460931911,775,775,775,775,0
|
|
20250218,152800,460931911,775,775,775,775,0
|
|
20250218,152700,460931911,775,775,775,775,0
|
|
20250218,152600,460931911,775,775,775,775,0
|
|
20250218,152500,460931911,775,775,775,775,0
|
|
20250218,152400,460931911,775,775,775,775,0
|
|
20250218,152300,460931911,775,775,775,775,0
|
|
20250218,152200,460931911,775,775,775,775,0
|
|
20250218,152100,460931911,775,775,775,775,0
|
|
20250218,152000,460931911,775,775,775,775,0
|
|
20250218,151900,460931911,775,775,775,775,31
|
|
20250218,151800,460907886,776,776,776,776,0
|
|
20250218,151700,460907886,776,776,776,776,1
|
|
20250218,151600,460907110,776,776,776,776,7
|
|
20250218,151500,460901678,776,776,776,776,0
|
|
20250218,151400,460901678,776,773,776,772,7095
|
|
20250218,151300,455417401,777,777,777,777,0
|
|
20250218,151200,455417401,777,775,777,775,4658
|
|
20250218,151100,451805791,775,775,775,775,10
|
|
20250218,151000,451798041,775,775,775,775,1015
|
|
20250218,150900,451011416,775,775,775,775,0
|
|
20250218,150800,451011416,775,775,775,775,515
|
|
20250218,150700,450612291,775,774,775,774,4
|
|
20250218,150600,450609192,771,773,773,771,1050
|
|
20250218,150500,449798500,776,776,776,776,1011
|
|
20250218,150400,449013964,773,774,776,773,993
|
|
20250218,150300,448246175,776,776,776,776,10
|
|
20250218,150200,448238415,776,776,776,776,10
|
|
20250218,150100,448230655,776,773,776,773,501
|
|
20250218,150000,447843379,776,776,776,776,0
|
|
20250218,145900,447843379,776,776,776,776,4
|
|
20250218,145800,447840275,776,776,776,776,50
|
|
20250218,145700,447801475,776,776,776,776,0
|
|
20250218,145600,447801475,776,776,776,776,0
|
|
20250218,145500,447801475,776,776,776,776,554
|
|
20250218,145400,447371571,776,776,776,776,0
|
|
20250218,145300,447371571,776,776,776,776,0
|
|
20250218,145200,447371571,776,776,776,776,0
|
|
20250218,145100,447371571,776,776,776,776,0
|
|
20250218,145000,447371571,776,776,776,776,0
|
|
20250218,144900,447371571,776,776,776,776,0
|
|
20250218,144800,447371571,776,776,776,776,3
|
|
20250218,144700,447369243,776,775,776,775,1226
|
|
20250218,144600,446418877,774,773,774,773,153
|
|
20250218,144500,446300555,773,773,773,773,133
|
|
20250218,144400,446197746,774,774,774,774,50
|
|
20250218,144300,446159046,773,773,773,773,9
|
|
20250218,144200,446152089,774,774,774,774,0
|
|
20250218,144100,446152089,774,774,774,774,0
|
|
20250218,144000,446152089,774,775,775,774,200
|
|
20250218,143900,445997189,776,776,776,776,0
|
|
20250218,143800,445997189,776,776,776,776,0
|
|
20250218,143700,445997189,776,776,776,776,0
|
|
20250218,143600,445997189,776,776,776,776,0
|
|
20250218,143500,445997189,776,776,776,776,0
|
|
20250218,143400,445997189,776,772,776,772,7021
|
|
20250218,143300,440576529,775,775,775,775,1093
|
|
20250218,143200,439729454,775,775,775,775,6000
|
|
20250218,143100,435079454,774,774,774,774,191
|
|
20250218,143000,434931620,774,774,774,774,76
|
|
20250218,142900,434872796,774,774,774,774,1733
|
|
20250218,142800,433531454,774,773,774,773,5580
|
|
20250218,142700,429218014,773,773,773,773,1167
|
|
20250218,142600,428315923,773,773,773,773,100
|
|
20250218,142500,428238623,773,773,773,773,1
|
|
20250218,142400,428237850,771,771,771,771,29
|
|
20250218,142300,428215491,773,773,773,773,499
|
|
20250218,142200,427829764,773,773,773,773,0
|
|
20250218,142100,427829764,773,771,773,771,3346
|
|
20250218,142000,425246493,769,769,769,769,61
|
|
20250218,141900,425199584,769,769,769,769,0
|
|
20250218,141800,425199584,769,769,769,769,0
|
|
20250218,141700,425199584,769,769,769,769,0
|
|
20250218,141600,425199584,769,769,769,769,0
|
|
20250218,141500,425199584,769,769,769,768,2800
|
|
20250218,141400,423047179,768,769,769,768,1300
|
|
20250218,141300,422048636,768,768,768,768,0
|
|
20250218,141200,422048636,768,768,768,768,0
|
|
20250218,141100,422048636,768,769,769,768,700
|
|
20250218,141000,421510846,771,771,771,771,1
|
|
20250218,140900,421510075,768,771,771,768,2073
|
|
20250218,140800,419917972,771,771,771,771,0
|
|
20250218,140700,419917972,771,771,771,771,0
|
|
20250218,140600,419917972,771,771,771,771,0
|
|
20250218,140500,419917972,771,771,771,771,27
|
|
20250218,140400,419897155,771,771,771,771,0
|
|
20250218,140300,419897155,771,771,771,771,0
|
|
20250218,140200,419897155,771,771,771,771,0
|
|
20250218,140100,419897155,771,771,771,771,0
|
|
20250218,140000,419897155,771,771,771,771,3
|
|
20250218,135900,419894842,771,771,771,771,1237
|
|
20250218,135800,418941115,771,771,771,771,0
|
|
20250218,135700,418941115,771,771,771,771,0
|
|
20250218,135600,418941115,771,771,771,771,0
|
|
20250218,135500,418941115,771,768,771,768,16
|
|
20250218,135400,418928824,771,771,771,771,25
|
|
20250218,135300,418909549,771,771,771,771,331
|
|
20250218,135200,418654348,771,771,771,771,0
|
|
20250218,135100,418654348,771,771,771,771,0
|
|
20250218,135000,418654348,771,771,771,771,426
|
|
20250218,134900,418325902,767,768,768,767,1000
|
|
20250218,134800,417558780,771,771,771,771,0
|
|
20250218,134700,417558780,771,771,771,771,1
|
|
20250218,134600,417558009,767,768,768,767,12200
|
|
20250218,134500,408189671,768,769,769,768,16143
|
|
20250218,134400,395788213,771,769,771,769,1311
|
|
20250218,134300,394777732,771,771,771,771,2
|
|
20250218,134200,394776190,768,769,769,768,27520
|
|
20250218,134100,373630282,774,774,774,769,14406
|
|
20250218,134000,362541264,770,770,770,770,14665
|
|
20250218,133900,351249214,770,771,771,770,15592
|
|
20250218,133800,339242782,770,770,770,770,0
|
|
20250218,133700,339242782,770,771,771,770,10826
|
|
20250218,133600,330902044,774,774,774,774,0
|
|
20250218,133500,330902044,774,774,774,774,0
|
|
20250218,133400,330902044,774,774,774,774,1
|
|
20250218,133300,330901270,770,772,772,770,5593
|
|
20250218,133200,326588556,774,774,774,774,2
|
|
20250218,133100,326587008,773,773,773,773,100
|
|
20250218,133000,326509708,774,774,774,774,0
|
|
20250218,132900,326509708,774,774,774,774,0
|
|
20250218,132800,326509708,774,774,774,774,5000
|
|
20250218,132700,322639708,774,774,774,774,0
|
|
20250218,132600,322639708,774,774,774,774,0
|
|
20250218,132500,322639708,774,774,774,774,0
|
|
20250218,132400,322639708,774,774,774,772,55
|
|
20250218,132300,322597140,772,774,774,772,51
|
|
20250218,132200,322557766,773,773,773,773,215
|
|
20250218,132100,322391571,772,771,772,771,200
|
|
20250218,132000,322237271,774,774,774,774,5
|
|
20250218,131900,322233401,774,774,774,774,0
|
|
20250218,131800,322233401,774,774,774,774,0
|
|
20250218,131700,322233401,774,771,774,771,125
|
|
20250218,131600,322136951,770,773,773,770,5000
|
|
20250218,131500,318281535,774,774,774,774,0
|
|
20250218,131400,318281535,774,774,774,774,1
|
|
20250218,131300,318280761,774,774,774,774,2
|
|
20250218,131200,318279213,774,774,774,774,53
|
|
20250218,131100,318238191,770,773,774,770,16747
|
|
20250218,131000,305324895,775,775,775,775,0
|
|
20250218,130900,305324895,775,775,775,775,0
|
|
20250218,130800,305324895,775,775,775,775,0
|
|
20250218,130700,305324895,775,773,775,773,45
|
|
20250218,130600,305290080,772,772,772,772,10
|
|
20250218,130500,305282360,775,775,775,775,0
|
|
20250218,130400,305282360,775,775,775,775,0
|
|
20250218,130300,305282360,775,772,775,772,46
|
|
20250218,130200,305246778,776,776,776,776,0
|
|
20250218,130100,305246778,776,776,776,776,10
|
|
20250218,130000,305239018,777,777,777,777,0
|
|
20250218,125900,305239018,777,777,777,777,1
|
|
20250218,125800,305238241,771,774,774,771,14736
|
|
20250218,125700,293855314,777,777,777,777,0
|
|
20250218,125600,293855314,777,777,777,777,0
|
|
20250218,125500,293855314,777,774,777,774,2
|
|
20250218,125400,293853763,777,777,777,777,0
|
|
20250218,125300,293853763,777,777,777,777,0
|
|
20250218,125200,293853763,777,777,777,777,0
|
|
20250218,125100,293853763,777,777,777,777,0
|
|
20250218,125000,293853763,777,777,777,777,0
|
|
20250218,124900,293853763,777,777,777,777,1
|
|
20250218,124800,293852986,774,774,774,774,0
|
|
20250218,124700,293852986,774,774,774,774,15000
|
|
20250218,124600,282242986,777,774,777,774,41
|
|
20250218,124500,282211249,774,775,775,774,5000
|
|
20250218,124400,278341097,777,777,777,777,500
|
|
20250218,124300,277952597,777,777,777,777,0
|
|
20250218,124200,277952597,777,777,777,777,0
|
|
20250218,124100,277952597,777,777,777,777,0
|
|
20250218,124000,277952597,777,775,777,775,3501
|
|
20250218,123900,275239320,775,776,776,775,818
|
|
20250218,123800,274605212,777,777,777,777,0
|
|
20250218,123700,274605212,777,777,777,777,1010
|
|
20250218,123600,273820442,777,777,777,777,110
|
|
20250218,123500,273734972,777,777,777,777,0
|
|
20250218,123400,273734972,777,777,777,777,141
|
|
20250218,123300,273625415,777,777,777,777,100
|
|
20250218,123200,273547715,777,777,777,777,0
|
|
20250218,123100,273547715,777,777,777,777,644
|
|
20250218,123000,273047327,777,777,777,777,50
|
|
20250218,122900,273008477,777,777,777,777,0
|
|
20250218,122800,273008477,777,777,777,777,0
|
|
20250218,122700,273008477,777,777,777,777,1
|
|
20250218,122600,273007700,778,778,778,778,1
|
|
20250218,122500,273006922,778,778,778,778,1
|
|
20250218,122400,273006144,779,779,779,779,0
|
|
20250218,122300,273006144,779,779,779,779,0
|
|
20250218,122200,273006144,779,779,779,779,0
|
|
20250218,122100,273006144,779,777,779,777,201
|
|
20250218,122000,272849965,779,779,779,779,1006
|
|
20250218,121900,272066291,779,779,779,779,0
|
|
20250218,121800,272066291,779,778,779,778,2002
|
|
20250218,121700,270508734,778,775,778,775,3
|
|
20250218,121600,270506406,778,778,778,778,14
|
|
20250218,121500,270495514,778,775,778,775,3
|
|
20250218,121400,270493186,775,775,775,775,10
|
|
20250218,121300,270485436,778,778,778,778,1
|
|
20250218,121200,270484658,777,777,778,777,11691
|
|
20250218,121100,261400750,777,777,777,777,137
|
|
20250218,121000,261294301,777,777,777,777,1130
|
|
20250218,120900,260416291,777,777,777,777,0
|
|
20250218,120800,260416291,777,777,777,777,0
|
|
20250218,120700,260416291,777,777,777,777,100
|
|
20250218,120600,260338591,777,777,777,777,0
|
|
20250218,120500,260338591,777,777,777,777,50
|
|
20250218,120400,260299741,777,777,777,777,50
|
|
20250218,120300,260260891,777,777,777,777,1
|
|
20250218,120200,260260114,775,775,775,775,70
|
|
20250218,120100,260205864,775,775,775,775,0
|
|
20250218,120000,260205864,775,775,775,775,20
|
|
20250218,115900,260190364,775,775,775,775,5001
|
|
20250218,115800,256314589,777,777,777,777,0
|
|
20250218,115700,256314589,777,777,777,777,0
|
|
20250218,115600,256314589,777,777,777,777,0
|
|
20250218,115500,256314589,777,777,777,777,0
|
|
20250218,115400,256314589,777,777,777,777,0
|
|
20250218,115300,256314589,777,777,777,777,0
|
|
20250218,115200,256314589,777,777,777,777,0
|
|
20250218,115100,256314589,777,777,777,777,0
|
|
20250218,115000,256314589,777,776,777,776,5000
|
|
20250218,114900,252431579,776,776,776,776,10
|
|
20250218,114800,252423819,776,776,776,776,0
|
|
20250218,114700,252423819,776,776,776,776,0
|
|
20250218,114600,252423819,776,776,776,776,370
|
|
20250218,114500,252136699,776,776,776,776,0
|
|
20250218,114400,252136699,776,776,776,776,6730
|
|
20250218,114300,246914219,776,776,776,776,0
|
|
20250218,114200,246914219,776,776,776,776,0
|
|
20250218,114100,246914219,776,776,776,776,0
|
|
20250218,114000,246914219,776,776,776,776,1489
|
|
20250218,113900,245758755,777,777,777,777,0
|
|
20250218,113800,245758755,777,777,777,777,0
|
|
20250218,113700,245758755,777,777,777,777,18864
|
|
20250218,113600,231101427,777,777,777,777,1130
|
|
20250218,113500,230223417,777,777,777,777,92
|
|
20250218,113400,230151933,776,776,776,776,0
|
|
20250218,113300,230151933,776,776,776,776,2563
|
|
20250218,113200,228163045,775,776,776,775,2524
|
|
20250218,113100,226205008,776,776,776,776,730
|
|
20250218,113000,225638528,777,777,777,777,0
|
|
20250218,112900,225638528,777,777,777,777,0
|
|
20250218,112800,225638528,777,776,777,776,2654
|
|
20250218,112700,223577524,777,777,777,777,393
|
|
20250218,112600,223272163,776,776,776,776,0
|
|
20250218,112500,223272163,776,776,776,776,0
|
|
20250218,112400,223272163,776,776,776,776,0
|
|
20250218,112300,223272163,776,776,776,776,0
|
|
20250218,112200,223272163,776,776,776,776,0
|
|
20250218,112100,223272163,776,776,777,776,711
|
|
20250218,112000,222719876,777,776,777,776,7373
|
|
20250218,111900,216993428,776,776,776,776,2258
|
|
20250218,111800,215241220,776,776,776,776,1000
|
|
20250218,111700,214465220,775,775,775,775,1
|
|
20250218,111600,214464445,776,776,776,776,0
|
|
20250218,111500,214464445,776,776,776,776,0
|
|
20250218,111400,214464445,776,776,776,776,0
|
|
20250218,111300,214464445,776,776,776,776,468
|
|
20250218,111200,214101277,776,776,776,776,854
|
|
20250218,111100,213438573,775,775,775,775,0
|
|
20250218,111000,213438573,775,775,775,775,50
|
|
20250218,110900,213399823,776,776,776,776,0
|
|
20250218,110800,213399823,776,776,776,776,5001
|
|
20250218,110700,209519047,774,774,774,774,0
|
|
20250218,110600,209519047,774,774,774,774,318
|
|
20250218,110500,209272915,774,774,777,774,5057
|
|
20250218,110400,205358776,773,773,773,773,0
|
|
20250218,110300,205358776,773,777,777,773,21
|
|
20250218,110200,205342463,775,775,775,775,0
|
|
20250218,110100,205342463,775,775,775,775,469
|
|
20250218,110000,204978988,775,775,775,775,0
|
|
20250218,105900,204978988,775,777,777,775,643
|
|
20250218,105800,204480609,777,777,777,777,0
|
|
20250218,105700,204480609,777,777,777,777,28
|
|
20250218,105600,204458853,777,775,777,775,566
|
|
20250218,105500,204020073,775,775,775,775,1054
|
|
20250218,105400,203203223,776,776,776,776,0
|
|
20250218,105300,203203223,776,776,776,776,2000
|
|
20250218,105200,201651223,776,775,776,775,8106
|
|
20250218,105100,195366419,774,774,774,774,0
|
|
20250218,105000,195366419,774,774,774,774,368
|
|
20250218,104900,195081587,774,774,774,774,10
|
|
20250218,104800,195073847,772,772,772,772,0
|
|
20250218,104700,195073847,772,772,772,772,0
|
|
20250218,104600,195073847,772,772,772,772,7999
|
|
20250218,104500,188898619,772,774,774,772,3819
|
|
20250218,104400,185944347,774,774,774,774,1
|
|
20250218,104300,185943573,774,774,774,774,0
|
|
20250218,104200,185943573,774,774,774,774,466
|
|
20250218,104100,185582889,774,774,774,774,0
|
|
20250218,104000,185582889,774,774,774,774,1500
|
|
20250218,103900,184421889,774,774,774,774,0
|
|
20250218,103800,184421889,774,774,774,774,0
|
|
20250218,103700,184421889,774,774,774,774,4
|
|
20250218,103600,184418793,771,771,771,771,135
|
|
20250218,103500,184314708,774,774,774,774,200
|
|
20250218,103400,184159908,774,771,774,771,26
|
|
20250218,103300,184139859,774,772,774,771,249
|
|
20250218,103200,183947874,772,772,772,772,1
|
|
20250218,103100,183947102,774,774,774,774,0
|
|
20250218,103000,183947102,774,774,774,774,2001
|
|
20250218,102900,182398328,773,773,773,773,3692
|
|
20250218,102800,179544412,773,773,773,773,7
|
|
20250218,102700,179539001,773,773,773,773,0
|
|
20250218,102600,179539001,773,773,773,773,0
|
|
20250218,102500,179539001,773,771,773,771,740
|
|
20250218,102400,178967981,774,774,775,770,4884
|
|
20250218,102300,175198789,775,775,775,775,1
|
|
20250218,102200,175198014,774,775,775,774,1103
|
|
20250218,102100,174344289,774,775,775,774,384
|
|
20250218,102000,174046690,775,775,775,773,4370
|
|
20250218,101900,170666106,775,776,776,775,20
|
|
20250218,101800,170650588,776,774,776,774,14
|
|
20250218,101700,170639750,774,774,774,774,0
|
|
20250218,101600,170639750,774,774,774,774,1000
|
|
20250218,101500,169865750,774,774,774,774,1000
|
|
20250218,101400,169091750,775,776,776,775,367
|
|
20250218,101300,168807324,775,775,775,775,900
|
|
20250218,101200,168109824,775,775,775,775,0
|
|
20250218,101100,168109824,775,776,776,775,12
|
|
20250218,101000,168100522,774,775,775,774,1065
|
|
20250218,100900,167275212,774,774,774,774,135
|
|
20250218,100800,167170722,773,773,773,773,10
|
|
20250218,100700,167162992,775,773,775,773,4298
|
|
20250218,100600,163834636,773,773,773,773,1941
|
|
20250218,100500,162334243,771,771,771,771,89
|
|
20250218,100400,162265624,771,773,773,770,36193
|
|
20250218,100300,134393886,770,772,772,770,12012
|
|
20250218,100200,125131644,772,773,773,772,18012
|
|
20250218,100100,111213379,773,773,773,773,5000
|
|
20250218,100000,107348379,773,773,776,773,1217
|
|
20250218,095900,106406600,773,775,775,773,11210
|
|
20250218,095800,97734721,777,777,777,777,0
|
|
20250218,095700,97734721,777,777,777,777,18
|
|
20250218,095600,97720735,777,777,777,777,1885
|
|
20250218,095500,96256090,777,777,777,777,7900
|
|
20250218,095400,90117790,777,777,777,777,0
|
|
20250218,095300,90117790,777,777,777,777,0
|
|
20250218,095200,90117790,777,777,777,777,2000
|
|
20250218,095100,88563790,777,776,777,776,988
|
|
20250218,095000,87797101,773,773,773,773,1
|
|
20250218,094900,87796328,773,773,773,773,18
|
|
20250218,094800,87782414,773,773,773,773,0
|
|
20250218,094700,87782414,773,775,775,773,5813
|
|
20250218,094600,83284758,777,777,777,777,10
|
|
20250218,094500,83276988,777,776,778,775,2285
|
|
20250218,094400,81503644,778,778,778,776,292
|
|
20250218,094300,81276838,779,779,779,779,1500
|
|
20250218,094200,80108338,775,776,776,775,2
|
|
20250218,094100,80106787,778,778,778,777,4001
|
|
20250218,094000,76994010,776,776,776,776,9999
|
|
20250218,093900,69234786,775,775,775,775,20
|
|
20250218,093800,69219286,777,777,777,777,0
|
|
20250218,093700,69219286,777,777,777,777,1
|
|
20250218,093600,69218509,778,775,778,774,8060
|
|
20250218,093500,62950932,776,775,776,774,3862
|
|
20250218,093400,59954745,773,773,773,773,0
|
|
20250218,093300,59954745,773,773,773,773,10
|
|
20250218,093200,59947015,772,772,772,772,3046
|
|
20250218,093100,57595503,772,775,775,772,12000
|
|
20250218,093000,48322301,775,775,775,775,100
|
|
20250218,092900,48244801,775,775,775,775,0
|
|
20250218,092800,48244801,775,775,775,775,1
|
|
20250218,092700,48244026,775,775,775,775,0
|
|
20250218,092600,48244026,775,775,775,775,5
|
|
20250218,092500,48240151,775,775,775,775,185
|
|
20250218,092400,48096776,777,777,777,777,150
|
|
20250218,092300,47980226,777,774,777,774,3602
|
|
20250218,092200,45183252,774,774,774,774,410
|
|
20250218,092100,44865912,774,774,774,772,2938
|
|
20250218,092000,42592270,774,774,774,774,3
|
|
20250218,091900,42589948,772,772,772,772,135
|
|
20250218,091800,42485728,771,772,772,771,5000
|
|
20250218,091700,38628018,772,772,772,772,1000
|
|
20250218,091600,37856018,771,772,772,771,10436
|
|
20250218,091500,29803376,772,772,772,772,2850
|
|
20250218,091400,27603176,773,773,773,773,0
|
|
20250218,091300,27603176,773,772,773,771,48
|
|
20250218,091200,27566116,772,772,772,772,178
|
|
20250218,091100,27428700,771,772,772,771,5768
|
|
20250218,091000,22976572,773,773,773,773,2858
|
|
20250218,090900,20767338,773,772,773,772,1001
|
|
20250218,090800,19993566,775,773,775,773,320
|
|
20250218,090700,19745586,772,772,773,772,1129
|
|
20250218,090600,18873988,772,778,778,772,5373
|
|
20250218,090500,14716486,778,778,778,778,201
|
|
20250218,090400,14560108,778,778,778,773,204
|
|
20250218,090300,14402296,773,773,773,773,1863
|
|
20250218,090200,12962197,773,778,778,773,1296
|
|
20250218,090100,11957879,772,774,778,772,3886
|
|
20250218,090000,8954272,775,780,780,775,11417
|