637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,193400,434308707,658,658,658,658,7270
|
|
20250204,193300,434308707,658,658,658,658,0
|
|
20250204,193200,434308707,658,658,658,658,0
|
|
20250204,193100,434308707,658,658,658,658,0
|
|
20250204,193000,434308707,658,658,658,658,0
|
|
20250204,192900,434308707,658,658,658,658,0
|
|
20250204,192800,434308707,658,658,658,658,0
|
|
20250204,192700,434308707,658,658,658,658,0
|
|
20250204,192600,434308707,658,658,658,658,0
|
|
20250204,192500,434308707,658,658,658,658,0
|
|
20250204,192400,434308707,658,658,658,658,0
|
|
20250204,192300,434308707,658,658,658,658,0
|
|
20250204,192200,434308707,658,658,658,658,0
|
|
20250204,192100,434308707,658,658,658,658,0
|
|
20250204,192000,434308707,658,658,658,658,0
|
|
20250204,191900,434308707,658,658,658,658,0
|
|
20250204,191800,434308707,658,658,658,658,0
|
|
20250204,191700,434308707,658,658,658,658,0
|
|
20250204,191600,434308707,658,658,658,658,0
|
|
20250204,191500,434308707,658,658,658,658,0
|
|
20250204,191400,434308707,658,658,658,658,0
|
|
20250204,191300,434308707,658,658,658,658,0
|
|
20250204,191200,434308707,658,658,658,658,0
|
|
20250204,191100,434308707,658,658,658,658,0
|
|
20250204,191000,434308707,658,658,658,658,0
|
|
20250204,190900,434308707,658,658,658,658,0
|
|
20250204,190800,434308707,658,658,658,658,0
|
|
20250204,190700,434308707,658,658,658,658,0
|
|
20250204,190600,434308707,658,658,658,658,0
|
|
20250204,190500,434308707,658,658,658,658,0
|
|
20250204,190400,434308707,658,658,658,658,7270
|
|
20250204,190300,434308707,658,658,658,658,0
|
|
20250204,190200,434308707,658,658,658,658,0
|
|
20250204,190100,434308707,658,658,658,658,0
|
|
20250204,190000,434308707,658,658,658,658,0
|
|
20250204,185900,434308707,658,658,658,658,0
|
|
20250204,185800,434308707,658,658,658,658,0
|
|
20250204,185700,434308707,658,658,658,658,0
|
|
20250204,185600,434308707,658,658,658,658,0
|
|
20250204,185500,434308707,658,658,658,658,0
|
|
20250204,185400,434308707,658,658,658,658,0
|
|
20250204,185300,434308707,658,658,658,658,0
|
|
20250204,185200,434308707,658,658,658,658,0
|
|
20250204,185100,434308707,658,658,658,658,0
|
|
20250204,185000,434308707,658,658,658,658,0
|
|
20250204,184900,434308707,658,658,658,658,0
|
|
20250204,184800,434308707,658,658,658,658,0
|
|
20250204,184700,434308707,658,658,658,658,0
|
|
20250204,184600,434308707,658,658,658,658,0
|
|
20250204,184500,434308707,658,658,658,658,0
|
|
20250204,184400,434308707,658,658,658,658,0
|
|
20250204,184300,434308707,658,658,658,658,0
|
|
20250204,184200,434308707,658,658,658,658,0
|
|
20250204,184100,434308707,658,658,658,658,0
|
|
20250204,184000,434308707,658,658,658,658,0
|
|
20250204,183900,434308707,658,658,658,658,0
|
|
20250204,183800,434308707,658,658,658,658,0
|
|
20250204,183700,434308707,658,658,658,658,0
|
|
20250204,183600,434308707,658,658,658,658,0
|
|
20250204,183500,434308707,658,658,658,658,0
|
|
20250204,183400,434308707,658,658,658,658,7270
|
|
20250204,183300,434308707,658,658,658,658,0
|
|
20250204,183200,434308707,658,658,658,658,0
|
|
20250204,183100,434308707,658,658,658,658,0
|
|
20250204,183000,434308707,658,658,658,658,0
|
|
20250204,182900,434308707,658,658,658,658,0
|
|
20250204,182800,434308707,658,658,658,658,0
|
|
20250204,182700,434308707,658,658,658,658,0
|
|
20250204,182600,434308707,658,658,658,658,0
|
|
20250204,182500,434308707,658,658,658,658,0
|
|
20250204,182400,434308707,658,658,658,658,0
|
|
20250204,182300,434308707,658,658,658,658,0
|
|
20250204,182200,434308707,658,658,658,658,0
|
|
20250204,182100,434308707,658,658,658,658,0
|
|
20250204,182000,434308707,658,658,658,658,0
|
|
20250204,181900,434308707,658,658,658,658,0
|
|
20250204,181800,434308707,658,658,658,658,0
|
|
20250204,181700,434308707,658,658,658,658,0
|
|
20250204,181600,434308707,658,658,658,658,0
|
|
20250204,181500,434308707,658,658,658,658,0
|
|
20250204,181400,434308707,658,658,658,658,0
|
|
20250204,181300,434308707,658,658,658,658,0
|
|
20250204,181200,434308707,658,658,658,658,0
|
|
20250204,181100,434308707,658,658,658,658,0
|
|
20250204,181000,434308707,658,658,658,658,0
|
|
20250204,180900,434308707,658,658,658,658,0
|
|
20250204,180800,434308707,658,658,658,658,0
|
|
20250204,180700,434308707,658,658,658,658,0
|
|
20250204,180600,434308707,658,658,658,658,0
|
|
20250204,180500,434308707,658,658,658,658,0
|
|
20250204,180400,434308707,658,658,658,658,7270
|
|
20250204,180300,434308707,658,658,658,658,0
|
|
20250204,180200,434308707,658,658,658,658,0
|
|
20250204,180100,434308707,658,658,658,658,0
|
|
20250204,180000,434308707,658,658,658,658,0
|
|
20250204,175900,434308707,658,658,658,658,0
|
|
20250204,175800,434308707,658,658,658,658,0
|
|
20250204,175700,434308707,658,658,658,658,0
|
|
20250204,175600,434308707,658,658,658,658,0
|
|
20250204,175500,434308707,658,658,658,658,0
|
|
20250204,175400,434308707,658,658,658,658,0
|
|
20250204,175300,434308707,658,658,658,658,0
|
|
20250204,175200,434308707,658,658,658,658,0
|
|
20250204,175100,434308707,658,658,658,658,0
|
|
20250204,175000,434308707,658,658,658,658,0
|
|
20250204,174900,434308707,658,658,658,658,0
|
|
20250204,174800,434308707,658,658,658,658,0
|
|
20250204,174700,434308707,658,658,658,658,0
|
|
20250204,174600,434308707,658,658,658,658,0
|
|
20250204,174500,434308707,658,658,658,658,0
|
|
20250204,174400,434308707,658,658,658,658,0
|
|
20250204,174300,434308707,658,658,658,658,0
|
|
20250204,174200,434308707,658,658,658,658,0
|
|
20250204,174100,434308707,658,658,658,658,0
|
|
20250204,174000,434308707,658,658,658,658,0
|
|
20250204,173900,434308707,658,658,658,658,0
|
|
20250204,173800,434308707,658,658,658,658,0
|
|
20250204,173700,434308707,658,658,658,658,0
|
|
20250204,173600,434308707,658,658,658,658,0
|
|
20250204,173500,434308707,658,658,658,658,0
|
|
20250204,173400,434308707,658,658,658,658,7270
|
|
20250204,173300,434308707,658,658,658,658,0
|
|
20250204,173200,434308707,658,658,658,658,0
|
|
20250204,173100,434308707,658,658,658,658,0
|
|
20250204,173000,434308707,658,658,658,658,0
|
|
20250204,172900,434308707,658,658,658,658,0
|
|
20250204,172800,434308707,658,658,658,658,0
|
|
20250204,172700,434308707,658,658,658,658,0
|
|
20250204,172600,434308707,658,658,658,658,0
|
|
20250204,172500,434308707,658,658,658,658,0
|
|
20250204,172400,434308707,658,658,658,658,0
|
|
20250204,172300,434308707,658,658,658,658,0
|
|
20250204,172200,434308707,658,658,658,658,0
|
|
20250204,172100,434308707,658,658,658,658,0
|
|
20250204,172000,434308707,658,658,658,658,0
|
|
20250204,171900,434308707,658,658,658,658,0
|
|
20250204,171800,434308707,658,658,658,658,0
|
|
20250204,171700,434308707,658,658,658,658,0
|
|
20250204,171600,434308707,658,658,658,658,0
|
|
20250204,171500,434308707,658,658,658,658,0
|
|
20250204,171400,434308707,658,658,658,658,0
|
|
20250204,171300,434308707,658,658,658,658,0
|
|
20250204,171200,434308707,658,658,658,658,0
|
|
20250204,171100,434308707,658,658,658,658,0
|
|
20250204,171000,434308707,658,658,658,658,0
|
|
20250204,170900,434308707,658,658,658,658,0
|
|
20250204,170800,434308707,658,658,658,658,0
|
|
20250204,170700,434308707,658,658,658,658,0
|
|
20250204,170600,434308707,658,658,658,658,0
|
|
20250204,170500,434308707,658,658,658,658,0
|
|
20250204,170400,434308707,658,658,658,658,7270
|
|
20250204,170300,434308707,658,658,658,658,0
|
|
20250204,170200,434308707,658,658,658,658,0
|
|
20250204,170100,434308707,658,658,658,658,0
|
|
20250204,170000,434308707,658,658,658,658,0
|
|
20250204,165900,434308707,658,658,658,658,0
|
|
20250204,165800,434308707,658,658,658,658,0
|
|
20250204,165700,434308707,658,658,658,658,0
|
|
20250204,165600,434308707,658,658,658,658,0
|
|
20250204,165500,434308707,658,658,658,658,0
|
|
20250204,165400,434308707,658,658,658,658,0
|
|
20250204,165300,434308707,658,658,658,658,0
|
|
20250204,165200,434308707,658,658,658,658,0
|
|
20250204,165100,434308707,658,658,658,658,0
|
|
20250204,165000,434308707,658,658,658,658,0
|
|
20250204,164900,434308707,658,658,658,658,0
|
|
20250204,164800,434308707,658,658,658,658,0
|
|
20250204,164700,434308707,658,658,658,658,0
|
|
20250204,164600,434308707,658,658,658,658,0
|
|
20250204,164500,434308707,658,658,658,658,0
|
|
20250204,164400,434308707,658,658,658,658,0
|
|
20250204,164300,434308707,658,658,658,658,0
|
|
20250204,164200,434308707,658,658,658,658,0
|
|
20250204,164100,434308707,658,658,658,658,0
|
|
20250204,164000,434308707,658,658,658,658,0
|
|
20250204,163900,434308707,658,658,658,658,0
|
|
20250204,163800,434308707,658,658,658,658,0
|
|
20250204,163700,434308707,658,658,658,658,0
|
|
20250204,163600,434308707,658,658,658,658,0
|
|
20250204,163500,434308707,658,658,658,658,0
|
|
20250204,163400,434308707,658,658,658,658,7270
|
|
20250204,163300,434308707,658,658,658,658,0
|
|
20250204,163200,434308707,658,658,658,658,0
|
|
20250204,163100,434308707,658,658,658,658,0
|
|
20250204,163000,434308707,658,658,658,658,0
|
|
20250204,162900,434308707,658,658,658,658,0
|
|
20250204,162800,434308707,658,658,658,658,0
|
|
20250204,162700,434308707,658,658,658,658,0
|
|
20250204,162600,434308707,658,658,658,658,0
|
|
20250204,162500,434308707,658,658,658,658,0
|
|
20250204,162400,434308707,658,658,658,658,0
|
|
20250204,162300,434308707,658,658,658,658,0
|
|
20250204,162200,434308707,658,658,658,658,0
|
|
20250204,162100,434308707,658,658,658,658,0
|
|
20250204,162000,434308707,658,658,658,658,0
|
|
20250204,161900,434308707,658,658,658,658,0
|
|
20250204,161800,434308707,658,658,658,658,0
|
|
20250204,161700,434308707,658,658,658,658,0
|
|
20250204,161600,434308707,658,658,658,658,0
|
|
20250204,161500,434308707,658,658,658,658,0
|
|
20250204,161400,434308707,658,658,658,658,0
|
|
20250204,161300,434308707,658,658,658,658,0
|
|
20250204,161200,434308707,658,658,658,658,0
|
|
20250204,161100,434308707,658,658,658,658,0
|
|
20250204,161000,434308707,658,658,658,658,0
|
|
20250204,160900,434308707,658,658,658,658,0
|
|
20250204,160800,434308707,658,658,658,658,0
|
|
20250204,160700,434308707,658,658,658,658,0
|
|
20250204,160600,434308707,658,658,658,658,0
|
|
20250204,160500,434308707,658,658,658,658,0
|
|
20250204,160400,434308707,658,658,658,658,7270
|
|
20250204,160300,434308707,658,658,658,658,0
|
|
20250204,160200,434308707,658,658,658,658,0
|
|
20250204,160100,434308707,658,658,658,658,0
|
|
20250204,160000,434308707,658,658,658,658,0
|
|
20250204,155900,434308707,658,658,658,658,0
|
|
20250204,155800,434308707,658,658,658,658,0
|
|
20250204,155700,434308707,658,658,658,658,0
|
|
20250204,155600,434308707,658,658,658,658,0
|
|
20250204,155500,434308707,658,658,658,658,0
|
|
20250204,155400,434308707,658,658,658,658,0
|
|
20250204,155300,434308707,658,658,658,658,0
|
|
20250204,155200,434308707,658,658,658,658,0
|
|
20250204,155100,434308707,658,658,658,658,0
|
|
20250204,155000,434308707,658,658,658,658,0
|
|
20250204,154900,434308707,658,658,658,658,0
|
|
20250204,154800,434308707,658,658,658,658,0
|
|
20250204,154700,434308707,658,658,658,658,0
|
|
20250204,154600,434308707,658,658,658,658,0
|
|
20250204,154500,434308707,658,658,658,658,0
|
|
20250204,154400,434308707,658,658,658,658,0
|
|
20250204,154300,434308707,658,658,658,658,0
|
|
20250204,154200,434308707,658,658,658,658,0
|
|
20250204,154100,434308707,658,658,658,658,0
|
|
20250204,154000,434308707,658,658,658,658,0
|
|
20250204,153900,434308707,658,658,658,658,0
|
|
20250204,153800,434308707,658,658,658,658,0
|
|
20250204,153700,434308707,658,658,658,658,0
|
|
20250204,153600,434308707,658,658,658,658,0
|
|
20250204,153500,434308707,658,658,658,658,0
|
|
20250204,153400,434308707,658,658,658,658,7270
|
|
20250204,153300,434308707,658,658,658,658,0
|
|
20250204,153200,434308707,658,658,658,658,0
|
|
20250204,153100,434308707,658,658,658,658,0
|
|
20250204,153000,434308707,658,658,658,658,7270
|
|
20250204,152900,429525047,658,658,658,658,0
|
|
20250204,152800,429525047,658,658,658,658,0
|
|
20250204,152700,429525047,658,658,658,658,0
|
|
20250204,152600,429525047,658,658,658,658,0
|
|
20250204,152500,429525047,658,658,658,658,0
|
|
20250204,152400,429525047,658,658,658,658,0
|
|
20250204,152300,429525047,658,658,658,658,0
|
|
20250204,152200,429525047,658,658,658,658,0
|
|
20250204,152100,429525047,658,658,658,658,0
|
|
20250204,152000,429525047,658,658,658,658,0
|
|
20250204,151900,429525047,658,657,658,657,20
|
|
20250204,151800,429511906,656,657,658,655,3093
|
|
20250204,151700,427482356,658,658,658,658,0
|
|
20250204,151600,427482356,658,658,658,658,0
|
|
20250204,151500,427482356,658,659,659,658,82
|
|
20250204,151400,427428323,657,657,657,657,0
|
|
20250204,151300,427428323,657,657,657,657,0
|
|
20250204,151200,427428323,657,657,657,657,0
|
|
20250204,151100,427428323,657,657,657,657,0
|
|
20250204,151000,427428323,657,657,657,657,0
|
|
20250204,150900,427428323,657,657,657,657,0
|
|
20250204,150800,427428323,657,657,657,657,0
|
|
20250204,150700,427428323,657,660,660,657,16450
|
|
20250204,150600,416588913,659,659,659,659,2823
|
|
20250204,150500,414728556,659,659,659,659,20
|
|
20250204,150400,414715376,659,659,659,659,761
|
|
20250204,150300,414213877,659,659,659,659,0
|
|
20250204,150200,414213877,659,658,659,658,1162
|
|
20250204,150100,413449280,658,659,659,658,152
|
|
20250204,150000,413349257,659,659,659,659,0
|
|
20250204,145900,413349257,659,659,659,659,0
|
|
20250204,145800,413349257,659,659,659,659,30
|
|
20250204,145700,413329487,659,659,659,659,0
|
|
20250204,145600,413329487,659,659,659,659,0
|
|
20250204,145500,413329487,659,659,659,659,10135
|
|
20250204,145400,406650522,659,659,659,659,40
|
|
20250204,145300,406624162,655,656,656,655,28000
|
|
20250204,145200,388281305,659,659,659,659,0
|
|
20250204,145100,388281305,659,659,659,659,0
|
|
20250204,145000,388281305,659,659,659,659,100
|
|
20250204,144900,388215405,659,659,659,659,100
|
|
20250204,144800,388149505,656,656,656,656,1000
|
|
20250204,144700,387493505,656,656,656,656,2000
|
|
20250204,144600,386181505,656,657,657,656,3000
|
|
20250204,144500,384211770,657,657,657,657,2200
|
|
20250204,144400,382766370,657,659,659,657,3320
|
|
20250204,144300,380581929,659,659,659,659,0
|
|
20250204,144200,380581929,659,659,659,659,619
|
|
20250204,144100,380174008,659,658,659,658,5216
|
|
20250204,144000,376741692,658,658,658,658,10
|
|
20250204,143900,376735112,658,658,658,658,5
|
|
20250204,143800,376731822,658,658,658,658,0
|
|
20250204,143700,376731822,658,658,658,658,0
|
|
20250204,143600,376731822,658,658,658,658,110
|
|
20250204,143500,376659442,658,658,658,658,0
|
|
20250204,143400,376659442,658,658,658,658,0
|
|
20250204,143300,376659442,658,658,658,658,1900
|
|
20250204,143200,375409242,658,658,658,658,93
|
|
20250204,143100,375348048,658,658,658,658,1600
|
|
20250204,143000,374295248,658,658,658,658,30
|
|
20250204,142900,374275508,658,658,658,658,50
|
|
20250204,142800,374242608,658,658,658,658,0
|
|
20250204,142700,374242608,658,658,658,658,100
|
|
20250204,142600,374176808,658,658,658,658,1000
|
|
20250204,142500,373518808,658,658,658,658,0
|
|
20250204,142400,373518808,658,658,658,658,0
|
|
20250204,142300,373518808,658,658,658,658,1524
|
|
20250204,142200,372516016,662,662,662,662,5
|
|
20250204,142100,372512706,662,662,662,662,0
|
|
20250204,142000,372512706,662,662,662,662,1
|
|
20250204,141900,372512044,660,660,660,660,1000
|
|
20250204,141800,371852044,662,662,662,662,78
|
|
20250204,141700,371800408,662,657,662,657,5604
|
|
20250204,141600,368109132,657,657,657,657,0
|
|
20250204,141500,368109132,657,657,657,657,0
|
|
20250204,141400,368109132,657,657,657,657,7
|
|
20250204,141300,368104533,658,658,658,658,1805
|
|
20250204,141200,366916843,658,658,658,658,1212
|
|
20250204,141100,366119347,658,658,658,658,1030
|
|
20250204,141000,365441607,658,659,659,658,11409
|
|
20250204,140900,357933244,663,663,663,663,0
|
|
20250204,140800,357933244,663,659,663,659,21541
|
|
20250204,140700,343668763,657,660,660,657,14955
|
|
20250204,140600,333838387,661,661,661,661,0
|
|
20250204,140500,333838387,661,661,661,661,5
|
|
20250204,140400,333835082,663,663,663,663,4
|
|
20250204,140300,333832430,663,663,663,663,143
|
|
20250204,140200,333737621,662,662,662,662,0
|
|
20250204,140100,333737621,662,662,662,662,0
|
|
20250204,140000,333737621,662,662,662,662,86
|
|
20250204,135900,333680689,662,662,662,662,100
|
|
20250204,135800,333614489,662,662,662,662,0
|
|
20250204,135700,333614489,662,662,662,662,256
|
|
20250204,135600,333445017,662,662,662,662,100
|
|
20250204,135500,333378817,662,662,662,662,144
|
|
20250204,135400,333283489,662,662,662,662,0
|
|
20250204,135300,333283489,662,662,662,662,0
|
|
20250204,135200,333283489,662,662,662,662,0
|
|
20250204,135100,333283489,662,662,662,662,16470
|
|
20250204,135000,322380349,662,662,662,662,0
|
|
20250204,134900,322380349,662,662,662,662,84
|
|
20250204,134800,322324741,662,662,662,662,0
|
|
20250204,134700,322324741,662,662,662,662,1
|
|
20250204,134600,322324079,662,662,662,662,3
|
|
20250204,134500,322322093,662,662,662,662,16
|
|
20250204,134400,322311501,662,662,662,662,0
|
|
20250204,134300,322311501,662,662,662,662,0
|
|
20250204,134200,322311501,662,662,662,662,10
|
|
20250204,134100,322304881,662,662,662,662,0
|
|
20250204,134000,322304881,662,662,662,662,0
|
|
20250204,133900,322304881,662,662,662,662,2037
|
|
20250204,133800,320956387,660,660,660,660,5601
|
|
20250204,133700,317259727,662,662,662,662,92
|
|
20250204,133600,317198823,662,662,662,662,0
|
|
20250204,133500,317198823,662,662,662,662,2000
|
|
20250204,133400,315874823,660,660,660,660,351
|
|
20250204,133300,315643163,660,660,660,660,0
|
|
20250204,133200,315643163,660,662,662,660,10953
|
|
20250204,133100,308404093,661,661,661,661,0
|
|
20250204,133000,308404093,661,661,661,661,0
|
|
20250204,132900,308404093,661,661,661,661,0
|
|
20250204,132800,308404093,661,661,661,661,0
|
|
20250204,132700,308404093,661,661,661,661,2645
|
|
20250204,132600,306655748,661,661,661,661,0
|
|
20250204,132500,306655748,661,661,661,661,2052
|
|
20250204,132400,305299376,661,661,661,661,1101
|
|
20250204,132300,304571615,661,661,661,661,11
|
|
20250204,132200,304564344,660,660,660,660,0
|
|
20250204,132100,304564344,660,660,660,660,30
|
|
20250204,132000,304544544,661,660,661,660,501
|
|
20250204,131900,304213384,661,661,661,661,200
|
|
20250204,131800,304081184,661,661,661,661,50
|
|
20250204,131700,304048134,661,661,661,661,2880
|
|
20250204,131600,302144454,661,661,661,661,130
|
|
20250204,131500,302058524,661,661,661,661,8000
|
|
20250204,131400,296770524,661,661,661,661,0
|
|
20250204,131300,296770524,661,661,661,661,0
|
|
20250204,131200,296770524,661,661,661,661,0
|
|
20250204,131100,296770524,661,661,661,661,0
|
|
20250204,131000,296770524,661,661,661,661,30
|
|
20250204,130900,296750694,657,658,658,657,17142
|
|
20250204,130800,285488397,658,658,658,658,743
|
|
20250204,130700,284999503,659,659,659,659,4
|
|
20250204,130600,284996867,659,660,660,659,375
|
|
20250204,130500,284749724,660,660,660,660,0
|
|
20250204,130400,284749724,660,660,660,660,440
|
|
20250204,130300,284459324,660,660,660,660,0
|
|
20250204,130200,284459324,660,660,660,660,0
|
|
20250204,130100,284459324,660,660,660,660,0
|
|
20250204,130000,284459324,660,660,660,660,1095
|
|
20250204,125900,283736624,660,660,660,660,0
|
|
20250204,125800,283736624,660,660,660,660,500
|
|
20250204,125700,283406624,660,660,660,660,0
|
|
20250204,125600,283406624,660,660,660,660,0
|
|
20250204,125500,283406624,660,660,660,660,0
|
|
20250204,125400,283406624,660,660,660,660,0
|
|
20250204,125300,283406624,660,660,660,660,0
|
|
20250204,125200,283406624,660,660,660,660,20
|
|
20250204,125100,283393424,657,658,658,657,607
|
|
20250204,125000,282994429,658,659,659,658,18445
|
|
20250204,124900,270839178,659,659,659,659,52
|
|
20250204,124800,270804910,661,661,661,661,1900
|
|
20250204,124700,269549010,661,661,661,661,300
|
|
20250204,124600,269350710,661,661,661,659,2054
|
|
20250204,124500,267996186,667,667,667,667,0
|
|
20250204,124400,267996186,667,667,667,667,100
|
|
20250204,124300,267929486,667,661,667,660,11198
|
|
20250204,124200,260466426,660,660,660,660,0
|
|
20250204,124100,260466426,660,661,661,660,3364
|
|
20250204,124000,258243275,668,659,668,657,2937
|
|
20250204,123900,256303260,659,659,659,659,0
|
|
20250204,123800,256303260,659,660,660,659,160
|
|
20250204,123700,256197810,659,664,664,659,18980
|
|
20250204,123600,243654349,664,664,664,664,0
|
|
20250204,123500,243654349,664,664,664,664,0
|
|
20250204,123400,243654349,664,664,664,664,0
|
|
20250204,123300,243654349,664,664,664,664,460
|
|
20250204,123200,243348909,664,664,664,664,20
|
|
20250204,123100,243335629,664,664,664,664,236
|
|
20250204,123000,243178925,664,664,664,664,9
|
|
20250204,122900,243172949,661,662,662,661,210
|
|
20250204,122800,243034133,661,661,661,661,10
|
|
20250204,122700,243027523,661,661,661,661,0
|
|
20250204,122600,243027523,661,661,661,661,40000
|
|
20250204,122500,216587523,661,661,661,661,0
|
|
20250204,122400,216587523,661,661,661,661,0
|
|
20250204,122300,216587523,661,661,661,661,0
|
|
20250204,122200,216587523,661,661,661,661,0
|
|
20250204,122100,216587523,661,664,664,661,6447
|
|
20250204,122000,212315790,660,660,660,660,11
|
|
20250204,121900,212308530,660,660,660,660,0
|
|
20250204,121800,212308530,660,660,660,660,11912
|
|
20250204,121700,204446610,660,660,660,660,504
|
|
20250204,121600,204113970,658,658,658,658,0
|
|
20250204,121500,204113970,658,658,658,658,0
|
|
20250204,121400,204113970,658,662,662,658,5138
|
|
20250204,121300,200725124,662,661,662,661,13
|
|
20250204,121200,200716521,662,662,662,662,1238
|
|
20250204,121100,199896965,664,664,664,663,172
|
|
20250204,121000,199782767,664,664,664,664,0
|
|
20250204,120900,199782767,664,664,664,663,220
|
|
20250204,120800,199636868,662,663,663,661,5433
|
|
20250204,120700,196040359,663,664,664,663,1500
|
|
20250204,120600,195045359,663,668,668,663,36604
|
|
20250204,120500,170695202,670,670,670,670,5
|
|
20250204,120400,170691852,670,670,670,670,0
|
|
20250204,120300,170691852,670,670,670,670,0
|
|
20250204,120200,170691852,670,670,670,670,0
|
|
20250204,120100,170691852,670,670,670,670,350
|
|
20250204,120000,170457352,670,670,670,670,0
|
|
20250204,115900,170457352,670,670,670,670,150
|
|
20250204,115800,170356852,669,669,669,669,0
|
|
20250204,115700,170356852,669,669,669,669,0
|
|
20250204,115600,170356852,669,667,669,667,3
|
|
20250204,115500,170354847,668,668,668,668,0
|
|
20250204,115400,170354847,668,668,668,668,0
|
|
20250204,115300,170354847,668,668,668,668,100
|
|
20250204,115200,170288047,668,668,668,668,0
|
|
20250204,115100,170288047,668,668,668,668,0
|
|
20250204,115000,170288047,668,669,669,668,1940
|
|
20250204,114900,168990797,670,670,670,670,0
|
|
20250204,114800,168990797,670,670,670,670,307
|
|
20250204,114700,168785107,670,671,671,670,1051
|
|
20250204,114600,168080829,671,671,671,671,0
|
|
20250204,114500,168080829,671,671,671,671,174
|
|
20250204,114400,167964075,671,671,671,671,0
|
|
20250204,114300,167964075,671,671,671,671,0
|
|
20250204,114200,167964075,671,671,671,671,400
|
|
20250204,114100,167695675,670,670,670,670,0
|
|
20250204,114000,167695675,670,670,670,670,0
|
|
20250204,113900,167695675,670,670,670,670,0
|
|
20250204,113800,167695675,670,670,670,670,0
|
|
20250204,113700,167695675,670,670,670,670,1
|
|
20250204,113600,167695005,670,670,670,670,60
|
|
20250204,113500,167654805,671,671,671,671,313
|
|
20250204,113400,167444782,671,671,671,671,15
|
|
20250204,113300,167434717,671,671,671,671,15697
|
|
20250204,113200,156902030,674,672,675,672,18344
|
|
20250204,113100,144538876,671,672,672,671,801
|
|
20250204,113000,144000904,671,671,671,671,0
|
|
20250204,112900,144000904,671,671,671,671,0
|
|
20250204,112800,144000904,671,671,671,671,1
|
|
20250204,112700,144000233,671,671,671,671,0
|
|
20250204,112600,144000233,671,671,671,671,0
|
|
20250204,112500,144000233,671,671,671,671,500
|
|
20250204,112400,143664733,673,673,673,673,0
|
|
20250204,112300,143664733,673,673,673,673,0
|
|
20250204,112200,143664733,673,673,673,670,9204
|
|
20250204,112100,137470444,670,670,670,670,0
|
|
20250204,112000,137470444,670,671,672,670,3413
|
|
20250204,111900,135178144,671,670,671,670,16902
|
|
20250204,111800,123853792,670,670,670,670,2393
|
|
20250204,111700,122250482,670,670,670,670,0
|
|
20250204,111600,122250482,670,670,670,670,17
|
|
20250204,111500,122239092,670,670,670,670,8831
|
|
20250204,111400,116322322,670,670,670,670,27
|
|
20250204,111300,116304232,670,670,670,670,2601
|
|
20250204,111200,114561562,670,670,670,670,1
|
|
20250204,111100,114560892,669,668,669,668,126
|
|
20250204,111000,114476664,669,669,669,669,1
|
|
20250204,110900,114475995,670,669,670,669,1275
|
|
20250204,110800,113623015,668,668,668,668,3
|
|
20250204,110700,113621011,668,668,668,668,0
|
|
20250204,110600,113621011,668,668,668,668,0
|
|
20250204,110500,113621011,668,668,668,668,0
|
|
20250204,110400,113621011,668,667,668,667,5
|
|
20250204,110300,113617675,668,668,668,668,25
|
|
20250204,110200,113600975,668,668,668,668,74
|
|
20250204,110100,113551543,668,668,668,668,232
|
|
20250204,110000,113396567,668,668,668,668,0
|
|
20250204,105900,113396567,668,668,668,668,15
|
|
20250204,105800,113386547,668,668,668,668,0
|
|
20250204,105700,113386547,668,668,668,668,1011
|
|
20250204,105600,112711199,669,668,669,668,527
|
|
20250204,105500,112359136,668,668,668,668,100
|
|
20250204,105400,112292336,667,667,667,667,8
|
|
20250204,105300,112287000,670,670,670,670,0
|
|
20250204,105200,112287000,670,669,670,669,1545
|
|
20250204,105100,111253394,669,669,669,669,0
|
|
20250204,105000,111253394,669,669,669,669,8900
|
|
20250204,104900,105299294,669,669,669,669,1000
|
|
20250204,104800,104630294,669,669,669,669,7
|
|
20250204,104700,104625611,669,669,669,669,1
|
|
20250204,104600,104624942,669,669,669,669,0
|
|
20250204,104500,104624942,669,667,669,666,1568
|
|
20250204,104400,103579995,669,669,669,669,0
|
|
20250204,104300,103579995,669,669,669,669,1
|
|
20250204,104200,103579326,669,669,669,669,100
|
|
20250204,104100,103512426,667,667,667,667,0
|
|
20250204,104000,103512426,667,667,667,667,0
|
|
20250204,103900,103512426,667,667,667,667,1
|
|
20250204,103800,103511759,669,669,669,669,60
|
|
20250204,103700,103471619,669,669,669,669,9760
|
|
20250204,103600,96942179,669,669,669,669,49
|
|
20250204,103500,96909398,669,667,669,666,2704
|
|
20250204,103400,95105739,667,667,667,667,22
|
|
20250204,103300,95091065,667,667,667,667,1
|
|
20250204,103200,95090398,667,669,669,667,7151
|
|
20250204,103100,90306479,667,668,669,667,12022
|
|
20250204,103000,82269768,668,668,668,668,1
|
|
20250204,102900,82269100,667,667,667,667,3990
|
|
20250204,102800,79607770,665,665,665,665,1
|
|
20250204,102700,79607105,665,665,665,665,0
|
|
20250204,102600,79607105,665,665,665,665,0
|
|
20250204,102500,79607105,665,665,665,665,2550
|
|
20250204,102400,77911355,665,665,667,665,1149
|
|
20250204,102300,77146572,667,667,667,667,0
|
|
20250204,102200,77146572,667,667,668,667,385
|
|
20250204,102100,76889478,665,668,668,665,85
|
|
20250204,102000,76832950,667,667,667,665,23
|
|
20250204,101900,76817651,667,667,667,667,1851
|
|
20250204,101800,75583034,666,666,666,666,1290
|
|
20250204,101700,74723894,664,664,664,664,0
|
|
20250204,101600,74723894,664,664,664,664,0
|
|
20250204,101500,74723894,664,667,667,664,122
|
|
20250204,101400,74642706,665,665,665,665,0
|
|
20250204,101300,74642706,665,666,666,665,3501
|
|
20250204,101200,72313906,667,667,667,667,66
|
|
20250204,101100,72269884,667,667,667,667,1024
|
|
20250204,101000,71586876,666,666,666,666,0
|
|
20250204,100900,71586876,666,665,667,665,329
|
|
20250204,100800,71367767,667,667,667,667,6
|
|
20250204,100700,71363765,667,667,667,667,162
|
|
20250204,100600,71255711,667,667,667,667,3
|
|
20250204,100500,71253710,667,667,667,667,152
|
|
20250204,100400,71152326,667,667,667,667,1
|
|
20250204,100300,71151659,667,667,667,667,118
|
|
20250204,100200,71072953,667,667,667,667,0
|
|
20250204,100100,71072953,667,667,667,667,2150
|
|
20250204,100000,69638903,667,667,667,667,150
|
|
20250204,095900,69538853,667,666,667,666,2001
|
|
20250204,095800,68204687,662,664,664,662,724
|
|
20250204,095700,67725393,662,662,662,662,0
|
|
20250204,095600,67725393,662,662,662,662,145
|
|
20250204,095500,67629403,662,662,662,662,6
|
|
20250204,095400,67625431,662,662,662,662,185
|
|
20250204,095300,67502961,662,662,662,662,302
|
|
20250204,095200,67303037,667,667,667,667,64
|
|
20250204,095100,67260349,667,667,667,667,0
|
|
20250204,095000,67260349,667,667,667,667,606
|
|
20250204,094900,66856147,667,667,667,667,2
|
|
20250204,094800,66854813,660,660,660,660,9883
|
|
20250204,094700,60332033,658,658,658,658,9
|
|
20250204,094600,60326111,668,662,668,662,2871
|
|
20250204,094500,58418129,655,660,660,655,11537
|
|
20250204,094400,50835410,662,662,662,660,5980
|
|
20250204,094300,46887709,662,662,662,662,100
|
|
20250204,094200,46821509,660,660,660,660,1
|
|
20250204,094100,46820849,661,661,661,661,2009
|
|
20250204,094000,45492900,660,660,660,660,0
|
|
20250204,093900,45492900,660,661,661,660,262
|
|
20250204,093800,45319880,661,661,661,661,1000
|
|
20250204,093700,44658880,661,661,661,661,61
|
|
20250204,093600,44618559,661,661,661,661,0
|
|
20250204,093500,44618559,661,661,661,661,6
|
|
20250204,093400,44614593,658,658,658,658,0
|
|
20250204,093300,44614593,658,659,659,658,2747
|
|
20250204,093200,42806213,659,659,659,659,322
|
|
20250204,093100,42594015,661,661,661,661,272
|
|
20250204,093000,42414223,661,657,661,657,85
|
|
20250204,092900,42358070,661,661,661,661,62
|
|
20250204,092800,42317088,657,657,657,657,4000
|
|
20250204,092700,39689088,657,661,661,657,3302
|
|
20250204,092600,37510383,662,662,662,662,131
|
|
20250204,092500,37423661,661,666,667,661,2109
|
|
20250204,092400,36019412,666,666,666,666,0
|
|
20250204,092300,36019412,666,666,666,657,2001
|
|
20250204,092200,34704737,657,666,666,657,509
|
|
20250204,092100,34369394,666,665,666,665,3005
|
|
20250204,092000,32368069,668,668,668,668,2000
|
|
20250204,091900,31032069,669,669,669,669,1557
|
|
20250204,091800,29990436,667,669,669,667,1604
|
|
20250204,091700,28917960,668,664,668,664,1815
|
|
20250204,091600,27709507,662,659,662,659,1090
|
|
20250204,091500,26988197,659,659,659,659,30
|
|
20250204,091400,26968427,655,657,658,655,1720
|
|
20250204,091300,25838489,657,662,662,657,410
|
|
20250204,091200,25569096,659,659,659,659,500
|
|
20250204,091100,25239596,659,659,659,659,1
|
|
20250204,091000,25238937,659,659,660,659,1261
|
|
20250204,090900,24407891,659,659,659,659,50
|
|
20250204,090800,24374941,659,659,660,659,1373
|
|
20250204,090700,23470097,662,660,662,660,320
|
|
20250204,090600,23258895,660,661,665,660,6394
|
|
20250204,090500,19037424,661,661,661,661,97
|
|
20250204,090400,18973307,667,667,667,667,117
|
|
20250204,090300,18895268,668,668,668,668,1
|
|
20250204,090200,18894600,670,663,670,662,1201
|
|
20250204,090100,18099520,671,660,671,660,24825
|
|
20250204,090000,1471450,662,660,662,658,2234
|