641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,193800,243682232,658,658,658,658,1946
|
|
20250207,193700,243682232,658,658,658,658,0
|
|
20250207,193600,243682232,658,658,658,658,0
|
|
20250207,193500,243682232,658,658,658,658,0
|
|
20250207,193400,243682232,658,658,658,658,0
|
|
20250207,193300,243682232,658,658,658,658,0
|
|
20250207,193200,243682232,658,658,658,658,0
|
|
20250207,193100,243682232,658,658,658,658,0
|
|
20250207,193000,243682232,658,658,658,658,0
|
|
20250207,192900,243682232,658,658,658,658,0
|
|
20250207,192800,243682232,658,658,658,658,0
|
|
20250207,192700,243682232,658,658,658,658,0
|
|
20250207,192600,243682232,658,658,658,658,0
|
|
20250207,192500,243682232,658,658,658,658,0
|
|
20250207,192400,243682232,658,658,658,658,0
|
|
20250207,192300,243682232,658,658,658,658,0
|
|
20250207,192200,243682232,658,658,658,658,0
|
|
20250207,192100,243682232,658,658,658,658,0
|
|
20250207,192000,243682232,658,658,658,658,0
|
|
20250207,191900,243682232,658,658,658,658,0
|
|
20250207,191800,243682232,658,658,658,658,0
|
|
20250207,191700,243682232,658,658,658,658,0
|
|
20250207,191600,243682232,658,658,658,658,0
|
|
20250207,191500,243682232,658,658,658,658,0
|
|
20250207,191400,243682232,658,658,658,658,0
|
|
20250207,191300,243682232,658,658,658,658,0
|
|
20250207,191200,243682232,658,658,658,658,0
|
|
20250207,191100,243682232,658,658,658,658,0
|
|
20250207,191000,243682232,658,658,658,658,0
|
|
20250207,190900,243682232,658,658,658,658,0
|
|
20250207,190800,243682232,658,658,658,658,1946
|
|
20250207,190700,243682232,658,658,658,658,0
|
|
20250207,190600,243682232,658,658,658,658,0
|
|
20250207,190500,243682232,658,658,658,658,0
|
|
20250207,190400,243682232,658,658,658,658,0
|
|
20250207,190300,243682232,658,658,658,658,0
|
|
20250207,190200,243682232,658,658,658,658,0
|
|
20250207,190100,243682232,658,658,658,658,0
|
|
20250207,190000,243682232,658,658,658,658,0
|
|
20250207,185900,243682232,658,658,658,658,0
|
|
20250207,185800,243682232,658,658,658,658,0
|
|
20250207,185700,243682232,658,658,658,658,0
|
|
20250207,185600,243682232,658,658,658,658,0
|
|
20250207,185500,243682232,658,658,658,658,0
|
|
20250207,185400,243682232,658,658,658,658,0
|
|
20250207,185300,243682232,658,658,658,658,0
|
|
20250207,185200,243682232,658,658,658,658,0
|
|
20250207,185100,243682232,658,658,658,658,0
|
|
20250207,185000,243682232,658,658,658,658,0
|
|
20250207,184900,243682232,658,658,658,658,0
|
|
20250207,184800,243682232,658,658,658,658,0
|
|
20250207,184700,243682232,658,658,658,658,0
|
|
20250207,184600,243682232,658,658,658,658,0
|
|
20250207,184500,243682232,658,658,658,658,0
|
|
20250207,184400,243682232,658,658,658,658,0
|
|
20250207,184300,243682232,658,658,658,658,0
|
|
20250207,184200,243682232,658,658,658,658,0
|
|
20250207,184100,243682232,658,658,658,658,0
|
|
20250207,184000,243682232,658,658,658,658,0
|
|
20250207,183900,243682232,658,658,658,658,0
|
|
20250207,183800,243682232,658,658,658,658,1946
|
|
20250207,183700,243682232,658,658,658,658,0
|
|
20250207,183600,243682232,658,658,658,658,0
|
|
20250207,183500,243682232,658,658,658,658,0
|
|
20250207,183400,243682232,658,658,658,658,0
|
|
20250207,183300,243682232,658,658,658,658,0
|
|
20250207,183200,243682232,658,658,658,658,0
|
|
20250207,183100,243682232,658,658,658,658,0
|
|
20250207,183000,243682232,658,658,658,658,0
|
|
20250207,182900,243682232,658,658,658,658,0
|
|
20250207,182800,243682232,658,658,658,658,0
|
|
20250207,182700,243682232,658,658,658,658,0
|
|
20250207,182600,243682232,658,658,658,658,0
|
|
20250207,182500,243682232,658,658,658,658,0
|
|
20250207,182400,243682232,658,658,658,658,0
|
|
20250207,182300,243682232,658,658,658,658,0
|
|
20250207,182200,243682232,658,658,658,658,0
|
|
20250207,182100,243682232,658,658,658,658,0
|
|
20250207,182000,243682232,658,658,658,658,0
|
|
20250207,181900,243682232,658,658,658,658,0
|
|
20250207,181800,243682232,658,658,658,658,0
|
|
20250207,181700,243682232,658,658,658,658,0
|
|
20250207,181600,243682232,658,658,658,658,0
|
|
20250207,181500,243682232,658,658,658,658,0
|
|
20250207,181400,243682232,658,658,658,658,0
|
|
20250207,181300,243682232,658,658,658,658,0
|
|
20250207,181200,243682232,658,658,658,658,0
|
|
20250207,181100,243682232,658,658,658,658,0
|
|
20250207,181000,243682232,658,658,658,658,0
|
|
20250207,180900,243682232,658,658,658,658,0
|
|
20250207,180800,243682232,658,658,658,658,1946
|
|
20250207,180700,243682232,658,658,658,658,0
|
|
20250207,180600,243682232,658,658,658,658,0
|
|
20250207,180500,243682232,658,658,658,658,0
|
|
20250207,180400,243682232,658,658,658,658,0
|
|
20250207,180300,243682232,658,658,658,658,0
|
|
20250207,180200,243682232,658,658,658,658,0
|
|
20250207,180100,243682232,658,658,658,658,0
|
|
20250207,180000,243682232,658,658,658,658,0
|
|
20250207,175900,243682232,658,658,658,658,0
|
|
20250207,175800,243682232,658,658,658,658,0
|
|
20250207,175700,243682232,658,658,658,658,0
|
|
20250207,175600,243682232,658,658,658,658,0
|
|
20250207,175500,243682232,658,658,658,658,0
|
|
20250207,175400,243682232,658,658,658,658,0
|
|
20250207,175300,243682232,658,658,658,658,0
|
|
20250207,175200,243682232,658,658,658,658,0
|
|
20250207,175100,243682232,658,658,658,658,0
|
|
20250207,175000,243682232,658,658,658,658,0
|
|
20250207,174900,243682232,658,658,658,658,0
|
|
20250207,174800,243682232,658,658,658,658,0
|
|
20250207,174700,243682232,658,658,658,658,0
|
|
20250207,174600,243682232,658,658,658,658,0
|
|
20250207,174500,243682232,658,658,658,658,0
|
|
20250207,174400,243682232,658,658,658,658,0
|
|
20250207,174300,243682232,658,658,658,658,0
|
|
20250207,174200,243682232,658,658,658,658,0
|
|
20250207,174100,243682232,658,658,658,658,0
|
|
20250207,174000,243682232,658,658,658,658,0
|
|
20250207,173900,243682232,658,658,658,658,0
|
|
20250207,173800,243682232,658,658,658,658,1946
|
|
20250207,173700,243682232,658,658,658,658,0
|
|
20250207,173600,243682232,658,658,658,658,0
|
|
20250207,173500,243682232,658,658,658,658,0
|
|
20250207,173400,243682232,658,658,658,658,0
|
|
20250207,173300,243682232,658,658,658,658,0
|
|
20250207,173200,243682232,658,658,658,658,0
|
|
20250207,173100,243682232,658,658,658,658,0
|
|
20250207,173000,243682232,658,658,658,658,0
|
|
20250207,172900,243682232,658,658,658,658,0
|
|
20250207,172800,243682232,658,658,658,658,0
|
|
20250207,172700,243682232,658,658,658,658,0
|
|
20250207,172600,243682232,658,658,658,658,0
|
|
20250207,172500,243682232,658,658,658,658,0
|
|
20250207,172400,243682232,658,658,658,658,0
|
|
20250207,172300,243682232,658,658,658,658,0
|
|
20250207,172200,243682232,658,658,658,658,0
|
|
20250207,172100,243682232,658,658,658,658,0
|
|
20250207,172000,243682232,658,658,658,658,0
|
|
20250207,171900,243682232,658,658,658,658,0
|
|
20250207,171800,243682232,658,658,658,658,0
|
|
20250207,171700,243682232,658,658,658,658,0
|
|
20250207,171600,243682232,658,658,658,658,0
|
|
20250207,171500,243682232,658,658,658,658,0
|
|
20250207,171400,243682232,658,658,658,658,0
|
|
20250207,171300,243682232,658,658,658,658,0
|
|
20250207,171200,243682232,658,658,658,658,0
|
|
20250207,171100,243682232,658,658,658,658,0
|
|
20250207,171000,243682232,658,658,658,658,0
|
|
20250207,170900,243682232,658,658,658,658,0
|
|
20250207,170800,243682232,658,658,658,658,1946
|
|
20250207,170700,243682232,658,658,658,658,0
|
|
20250207,170600,243682232,658,658,658,658,0
|
|
20250207,170500,243682232,658,658,658,658,0
|
|
20250207,170400,243682232,658,658,658,658,0
|
|
20250207,170300,243682232,658,658,658,658,0
|
|
20250207,170200,243682232,658,658,658,658,0
|
|
20250207,170100,243682232,658,658,658,658,0
|
|
20250207,170000,243682232,658,658,658,658,0
|
|
20250207,165900,243682232,658,658,658,658,0
|
|
20250207,165800,243682232,658,658,658,658,0
|
|
20250207,165700,243682232,658,658,658,658,0
|
|
20250207,165600,243682232,658,658,658,658,0
|
|
20250207,165500,243682232,658,658,658,658,0
|
|
20250207,165400,243682232,658,658,658,658,0
|
|
20250207,165300,243682232,658,658,658,658,0
|
|
20250207,165200,243682232,658,658,658,658,0
|
|
20250207,165100,243682232,658,658,658,658,0
|
|
20250207,165000,243682232,658,658,658,658,0
|
|
20250207,164900,243682232,658,658,658,658,0
|
|
20250207,164800,243682232,658,658,658,658,0
|
|
20250207,164700,243682232,658,658,658,658,0
|
|
20250207,164600,243682232,658,658,658,658,0
|
|
20250207,164500,243682232,658,658,658,658,0
|
|
20250207,164400,243682232,658,658,658,658,0
|
|
20250207,164300,243682232,658,658,658,658,0
|
|
20250207,164200,243682232,658,658,658,658,0
|
|
20250207,164100,243682232,658,658,658,658,0
|
|
20250207,164000,243682232,658,658,658,658,0
|
|
20250207,163900,243682232,658,658,658,658,0
|
|
20250207,163800,243682232,658,658,658,658,1946
|
|
20250207,163700,243682232,658,658,658,658,0
|
|
20250207,163600,243682232,658,658,658,658,0
|
|
20250207,163500,243682232,658,658,658,658,0
|
|
20250207,163400,243682232,658,658,658,658,0
|
|
20250207,163300,243682232,658,658,658,658,0
|
|
20250207,163200,243682232,658,658,658,658,0
|
|
20250207,163100,243682232,658,658,658,658,0
|
|
20250207,163000,243682232,658,658,658,658,0
|
|
20250207,162900,243682232,658,658,658,658,0
|
|
20250207,162800,243682232,658,658,658,658,0
|
|
20250207,162700,243682232,658,658,658,658,0
|
|
20250207,162600,243682232,658,658,658,658,0
|
|
20250207,162500,243682232,658,658,658,658,0
|
|
20250207,162400,243682232,658,658,658,658,0
|
|
20250207,162300,243682232,658,658,658,658,0
|
|
20250207,162200,243682232,658,658,658,658,0
|
|
20250207,162100,243682232,658,658,658,658,0
|
|
20250207,162000,243682232,658,658,658,658,0
|
|
20250207,161900,243682232,658,658,658,658,0
|
|
20250207,161800,243682232,658,658,658,658,0
|
|
20250207,161700,243682232,658,658,658,658,0
|
|
20250207,161600,243682232,658,658,658,658,0
|
|
20250207,161500,243682232,658,658,658,658,0
|
|
20250207,161400,243682232,658,658,658,658,0
|
|
20250207,161300,243682232,658,658,658,658,0
|
|
20250207,161200,243682232,658,658,658,658,0
|
|
20250207,161100,243682232,658,658,658,658,0
|
|
20250207,161000,243682232,658,658,658,658,0
|
|
20250207,160900,243682232,658,658,658,658,0
|
|
20250207,160800,243682232,658,658,658,658,1946
|
|
20250207,160700,243682232,658,658,658,658,0
|
|
20250207,160600,243682232,658,658,658,658,0
|
|
20250207,160500,243682232,658,658,658,658,0
|
|
20250207,160400,243682232,658,658,658,658,0
|
|
20250207,160300,243682232,658,658,658,658,0
|
|
20250207,160200,243682232,658,658,658,658,0
|
|
20250207,160100,243682232,658,658,658,658,0
|
|
20250207,160000,243682232,658,658,658,658,0
|
|
20250207,155900,243682232,658,658,658,658,0
|
|
20250207,155800,243682232,658,658,658,658,0
|
|
20250207,155700,243682232,658,658,658,658,0
|
|
20250207,155600,243682232,658,658,658,658,0
|
|
20250207,155500,243682232,658,658,658,658,0
|
|
20250207,155400,243682232,658,658,658,658,0
|
|
20250207,155300,243682232,658,658,658,658,0
|
|
20250207,155200,243682232,658,658,658,658,0
|
|
20250207,155100,243682232,658,658,658,658,0
|
|
20250207,155000,243682232,658,658,658,658,0
|
|
20250207,154900,243682232,658,658,658,658,0
|
|
20250207,154800,243682232,658,658,658,658,0
|
|
20250207,154700,243682232,658,658,658,658,0
|
|
20250207,154600,243682232,658,658,658,658,0
|
|
20250207,154500,243682232,658,658,658,658,0
|
|
20250207,154400,243682232,658,658,658,658,0
|
|
20250207,154300,243682232,658,658,658,658,0
|
|
20250207,154200,243682232,658,658,658,658,0
|
|
20250207,154100,243682232,658,658,658,658,0
|
|
20250207,154000,243682232,658,658,658,658,0
|
|
20250207,153900,243682232,658,658,658,658,0
|
|
20250207,153800,243682232,658,658,658,658,1946
|
|
20250207,153700,243682232,658,658,658,658,0
|
|
20250207,153600,243682232,658,658,658,658,0
|
|
20250207,153500,243682232,658,658,658,658,0
|
|
20250207,153400,243682232,658,658,658,658,0
|
|
20250207,153300,243682232,658,658,658,658,0
|
|
20250207,153200,243682232,658,658,658,658,0
|
|
20250207,153100,243682232,658,658,658,658,0
|
|
20250207,153000,243682232,658,658,658,658,1946
|
|
20250207,152900,242401764,660,660,660,660,0
|
|
20250207,152800,242401764,660,660,660,660,0
|
|
20250207,152700,242401764,660,660,660,660,0
|
|
20250207,152600,242401764,660,660,660,660,0
|
|
20250207,152500,242401764,660,660,660,660,0
|
|
20250207,152400,242401764,660,660,660,660,0
|
|
20250207,152300,242401764,660,660,660,660,0
|
|
20250207,152200,242401764,660,660,660,660,0
|
|
20250207,152100,242401764,660,660,660,660,0
|
|
20250207,152000,242401764,660,660,660,660,0
|
|
20250207,151900,242401764,660,659,660,659,101
|
|
20250207,151800,242335204,659,659,659,659,428
|
|
20250207,151700,242053152,659,659,659,659,26
|
|
20250207,151600,242036018,659,659,659,659,272
|
|
20250207,151500,241856770,659,659,659,659,1
|
|
20250207,151400,241856111,658,658,658,658,3197
|
|
20250207,151300,239752485,660,660,660,660,14
|
|
20250207,151200,239743245,660,659,660,659,6456
|
|
20250207,151100,235487285,659,659,659,659,0
|
|
20250207,151000,235487285,659,659,659,659,0
|
|
20250207,150900,235487285,659,659,659,659,3000
|
|
20250207,150800,233510285,659,659,659,659,0
|
|
20250207,150700,233510285,659,660,660,659,21
|
|
20250207,150600,233496445,658,660,660,658,46323
|
|
20250207,150500,202976731,661,661,661,661,0
|
|
20250207,150400,202976731,661,660,661,660,8
|
|
20250207,150300,202971450,660,660,660,660,13
|
|
20250207,150200,202962870,660,660,661,659,12690
|
|
20250207,150100,194589658,661,661,661,661,200
|
|
20250207,150000,194457458,661,660,661,660,401
|
|
20250207,145900,194192697,660,660,660,660,0
|
|
20250207,145800,194192697,660,660,660,660,0
|
|
20250207,145700,194192697,660,661,661,660,1361
|
|
20250207,145600,193294337,662,661,662,661,1536
|
|
20250207,145500,192278035,661,661,661,661,105
|
|
20250207,145400,192208630,661,661,661,661,1
|
|
20250207,145300,192207969,660,661,661,660,26
|
|
20250207,145200,192190808,661,661,661,661,1
|
|
20250207,145100,192190147,659,661,661,659,6
|
|
20250207,145000,192186191,659,659,659,659,0
|
|
20250207,144900,192186191,659,659,659,659,0
|
|
20250207,144800,192186191,659,660,660,659,4512
|
|
20250207,144700,189208771,660,659,660,659,1716
|
|
20250207,144600,188076711,660,660,660,660,213
|
|
20250207,144500,187936131,660,660,660,660,1
|
|
20250207,144400,187935471,659,659,659,659,0
|
|
20250207,144300,187935471,659,659,659,659,1
|
|
20250207,144200,187934812,660,660,660,660,351
|
|
20250207,144100,187703152,660,660,660,660,5
|
|
20250207,144000,187699852,659,659,659,659,1080
|
|
20250207,143900,186988132,659,659,659,659,5
|
|
20250207,143800,186984837,660,659,660,659,1301
|
|
20250207,143700,186127477,659,659,659,659,200
|
|
20250207,143600,185995677,659,659,659,659,1000
|
|
20250207,143500,185336677,660,660,660,660,0
|
|
20250207,143400,185336677,660,660,660,660,1
|
|
20250207,143300,185336017,659,659,659,659,302
|
|
20250207,143200,185136999,659,659,659,659,2
|
|
20250207,143100,185135681,660,660,660,660,0
|
|
20250207,143000,185135681,660,660,660,660,8
|
|
20250207,142900,185130401,658,658,658,658,0
|
|
20250207,142800,185130401,658,658,658,658,0
|
|
20250207,142700,185130401,658,658,658,658,0
|
|
20250207,142600,185130401,658,658,658,658,511
|
|
20250207,142500,184794163,658,658,658,658,0
|
|
20250207,142400,184794163,658,658,658,658,0
|
|
20250207,142300,184794163,658,658,658,658,0
|
|
20250207,142200,184794163,658,658,658,658,0
|
|
20250207,142100,184794163,658,658,658,658,0
|
|
20250207,142000,184794163,658,658,658,658,0
|
|
20250207,141900,184794163,658,659,659,658,5791
|
|
20250207,141800,180983674,661,661,661,661,0
|
|
20250207,141700,180983674,661,659,661,659,155
|
|
20250207,141600,180881527,659,659,659,659,646
|
|
20250207,141500,180455813,659,659,659,659,0
|
|
20250207,141400,180455813,659,659,659,659,46
|
|
20250207,141300,180425499,659,659,659,659,0
|
|
20250207,141200,180425499,659,659,659,659,205
|
|
20250207,141100,180290404,659,659,659,659,304
|
|
20250207,141000,180090068,659,659,659,659,0
|
|
20250207,140900,180090068,659,659,659,659,1436
|
|
20250207,140800,179143744,659,659,659,659,100
|
|
20250207,140700,179077844,659,658,659,658,1885
|
|
20250207,140600,177837513,658,658,658,658,4
|
|
20250207,140500,177834881,658,658,658,658,378
|
|
20250207,140400,177586157,658,658,658,658,246
|
|
20250207,140300,177424289,658,658,658,658,0
|
|
20250207,140200,177424289,658,658,658,658,2
|
|
20250207,140100,177422973,658,658,658,658,18
|
|
20250207,140000,177411129,658,658,658,658,80
|
|
20250207,135900,177358489,659,657,659,657,3120
|
|
20250207,135800,175308623,657,658,658,657,272
|
|
20250207,135700,175129915,658,659,659,658,6352
|
|
20250207,135600,170950274,659,659,659,659,0
|
|
20250207,135500,170950274,659,659,659,659,1
|
|
20250207,135400,170949615,659,659,659,659,0
|
|
20250207,135300,170949615,659,659,659,659,0
|
|
20250207,135200,170949615,659,659,659,659,0
|
|
20250207,135100,170949615,659,659,659,659,2
|
|
20250207,135000,170948297,659,659,659,659,100
|
|
20250207,134900,170882397,659,659,659,659,7
|
|
20250207,134800,170877784,659,659,659,659,11
|
|
20250207,134700,170870535,659,659,659,659,151
|
|
20250207,134600,170771026,659,659,659,659,30
|
|
20250207,134500,170751256,659,658,659,658,333
|
|
20250207,134400,170532139,659,659,659,659,0
|
|
20250207,134300,170532139,659,661,661,659,51
|
|
20250207,134200,170498430,659,659,659,659,0
|
|
20250207,134100,170498430,659,659,659,659,0
|
|
20250207,134000,170498430,659,659,659,659,0
|
|
20250207,133900,170498430,659,659,659,659,141
|
|
20250207,133800,170405511,661,661,661,661,0
|
|
20250207,133700,170405511,661,661,661,661,15
|
|
20250207,133600,170395596,660,660,660,660,0
|
|
20250207,133500,170395596,660,660,660,660,7122
|
|
20250207,133400,165695076,660,660,660,660,1601
|
|
20250207,133300,164638416,661,661,661,661,11
|
|
20250207,133200,164631145,660,660,660,660,0
|
|
20250207,133100,164631145,660,660,660,660,0
|
|
20250207,133000,164631145,660,660,660,660,824
|
|
20250207,132900,164087305,661,660,661,660,1711
|
|
20250207,132800,162958041,660,660,660,660,0
|
|
20250207,132700,162958041,660,660,660,660,0
|
|
20250207,132600,162958041,660,660,660,660,32
|
|
20250207,132500,162936921,660,660,660,660,0
|
|
20250207,132400,162936921,660,660,660,660,10
|
|
20250207,132300,162930321,660,660,660,660,0
|
|
20250207,132200,162930321,660,660,660,660,0
|
|
20250207,132100,162930321,660,660,660,660,172
|
|
20250207,132000,162816801,660,660,660,660,1
|
|
20250207,131900,162816141,658,658,658,658,0
|
|
20250207,131800,162816141,658,658,658,658,0
|
|
20250207,131700,162816141,658,660,660,658,336
|
|
20250207,131600,162594893,660,660,660,660,500
|
|
20250207,131500,162264893,660,660,660,660,1
|
|
20250207,131400,162264233,658,658,658,658,0
|
|
20250207,131300,162264233,658,658,658,658,2
|
|
20250207,131200,162262917,658,658,658,658,60
|
|
20250207,131100,162223437,660,660,660,660,1
|
|
20250207,131000,162222777,659,659,659,659,210
|
|
20250207,130900,162084387,659,659,659,659,68
|
|
20250207,130800,162039575,659,659,659,659,300
|
|
20250207,130700,161841875,659,659,659,659,100
|
|
20250207,130600,161775975,658,658,658,658,0
|
|
20250207,130500,161775975,658,659,659,658,3016
|
|
20250207,130400,159791247,660,660,660,660,0
|
|
20250207,130300,159791247,660,659,660,659,326
|
|
20250207,130200,159576110,660,660,660,660,1490
|
|
20250207,130100,158592710,660,660,660,660,0
|
|
20250207,130000,158592710,660,660,660,660,400
|
|
20250207,125900,158328710,660,660,660,660,0
|
|
20250207,125800,158328710,660,660,660,660,0
|
|
20250207,125700,158328710,660,660,660,660,2
|
|
20250207,125600,158327390,660,660,660,660,0
|
|
20250207,125500,158327390,660,660,660,660,10
|
|
20250207,125400,158320790,659,659,659,659,0
|
|
20250207,125300,158320790,659,659,659,659,0
|
|
20250207,125200,158320790,659,659,659,659,100
|
|
20250207,125100,158254890,661,661,661,661,0
|
|
20250207,125000,158254890,661,661,661,661,3
|
|
20250207,124900,158252907,661,661,661,661,0
|
|
20250207,124800,158252907,661,661,661,659,291
|
|
20250207,124700,158060836,662,662,662,662,0
|
|
20250207,124600,158060836,662,662,662,662,0
|
|
20250207,124500,158060836,662,662,662,662,0
|
|
20250207,124400,158060836,662,662,662,662,100
|
|
20250207,124300,157994636,662,662,662,662,0
|
|
20250207,124200,157994636,662,660,662,660,29
|
|
20250207,124100,157975494,662,662,662,662,15
|
|
20250207,124000,157965564,660,660,660,660,2
|
|
20250207,123900,157964244,660,660,660,660,0
|
|
20250207,123800,157964244,660,660,660,660,0
|
|
20250207,123700,157964244,660,658,660,658,17
|
|
20250207,123600,157953044,662,662,662,662,1
|
|
20250207,123500,157952382,658,658,658,658,1000
|
|
20250207,123400,157294382,658,658,658,658,4000
|
|
20250207,123300,154662382,658,658,658,658,0
|
|
20250207,123200,154662382,658,658,658,658,0
|
|
20250207,123100,154662382,658,658,658,658,2000
|
|
20250207,123000,153346382,659,659,659,659,0
|
|
20250207,122900,153346382,659,659,659,659,450
|
|
20250207,122800,153049832,661,661,661,661,10
|
|
20250207,122700,153043222,661,661,661,661,0
|
|
20250207,122600,153043222,661,661,661,661,1
|
|
20250207,122500,153042561,661,661,661,661,1
|
|
20250207,122400,153041900,661,661,661,661,0
|
|
20250207,122300,153041900,661,661,661,661,550
|
|
20250207,122200,152678350,659,659,659,659,0
|
|
20250207,122100,152678350,659,659,659,659,0
|
|
20250207,122000,152678350,659,659,659,659,0
|
|
20250207,121900,152678350,659,659,659,659,2052
|
|
20250207,121800,151326082,661,661,661,661,1
|
|
20250207,121700,151325421,659,659,659,659,0
|
|
20250207,121600,151325421,659,659,659,659,0
|
|
20250207,121500,151325421,659,659,659,659,0
|
|
20250207,121400,151325421,659,659,659,659,104
|
|
20250207,121300,151256885,661,661,661,661,1
|
|
20250207,121200,151256224,659,659,659,659,0
|
|
20250207,121100,151256224,659,659,659,659,0
|
|
20250207,121000,151256224,659,659,659,659,0
|
|
20250207,120900,151256224,659,659,659,659,5320
|
|
20250207,120800,147750344,659,659,659,659,0
|
|
20250207,120700,147750344,659,659,659,659,0
|
|
20250207,120600,147750344,659,659,659,659,0
|
|
20250207,120500,147750344,659,659,659,659,81
|
|
20250207,120400,147696965,659,659,659,659,0
|
|
20250207,120300,147696965,659,659,659,659,1
|
|
20250207,120200,147696306,659,659,659,659,0
|
|
20250207,120100,147696306,659,659,659,659,0
|
|
20250207,120000,147696306,659,659,659,659,1470
|
|
20250207,115900,146727576,661,661,661,661,0
|
|
20250207,115800,146727576,661,662,662,661,82
|
|
20250207,115700,146673302,662,662,662,662,0
|
|
20250207,115600,146673302,662,662,662,662,2
|
|
20250207,115500,146671978,659,659,659,659,0
|
|
20250207,115400,146671978,659,659,659,659,0
|
|
20250207,115300,146671978,659,659,659,659,0
|
|
20250207,115200,146671978,659,659,659,659,432
|
|
20250207,115100,146387290,659,659,659,659,0
|
|
20250207,115000,146387290,659,659,659,659,0
|
|
20250207,114900,146387290,659,659,659,659,1500
|
|
20250207,114800,145398790,659,659,659,659,1107
|
|
20250207,114700,144669277,660,660,660,660,0
|
|
20250207,114600,144669277,660,660,660,660,0
|
|
20250207,114500,144669277,660,660,660,660,0
|
|
20250207,114400,144669277,660,660,660,660,0
|
|
20250207,114300,144669277,660,660,660,660,1002
|
|
20250207,114200,144007957,660,660,660,660,0
|
|
20250207,114100,144007957,660,660,660,660,1
|
|
20250207,114000,144007297,660,660,660,660,0
|
|
20250207,113900,144007297,660,660,660,660,0
|
|
20250207,113800,144007297,660,660,660,660,1
|
|
20250207,113700,144006637,660,660,660,660,0
|
|
20250207,113600,144006637,660,660,660,660,0
|
|
20250207,113500,144006637,660,660,660,660,0
|
|
20250207,113400,144006637,660,660,660,660,0
|
|
20250207,113300,144006637,660,660,660,660,18
|
|
20250207,113200,143994757,660,660,660,660,0
|
|
20250207,113100,143994757,660,660,660,660,10
|
|
20250207,113000,143988157,658,660,660,658,31
|
|
20250207,112900,143967699,660,660,660,660,0
|
|
20250207,112800,143967699,660,660,660,660,0
|
|
20250207,112700,143967699,660,660,660,660,1550
|
|
20250207,112600,142944699,660,660,660,660,0
|
|
20250207,112500,142944699,660,660,660,660,120
|
|
20250207,112400,142865499,658,658,658,658,0
|
|
20250207,112300,142865499,658,658,658,658,0
|
|
20250207,112200,142865499,658,658,658,658,1892
|
|
20250207,112100,141620563,658,658,658,658,19
|
|
20250207,112000,141608061,658,658,658,658,10
|
|
20250207,111900,141601481,658,658,658,658,0
|
|
20250207,111800,141601481,658,658,658,658,1
|
|
20250207,111700,141600823,658,658,658,658,54
|
|
20250207,111600,141565291,657,657,657,657,0
|
|
20250207,111500,141565291,657,657,657,657,527
|
|
20250207,111400,141219052,657,657,657,657,0
|
|
20250207,111300,141219052,657,657,657,657,607
|
|
20250207,111200,140820253,658,658,658,658,5
|
|
20250207,111100,140816963,658,657,658,657,553
|
|
20250207,111000,140453141,657,657,657,657,183
|
|
20250207,110900,140332910,658,658,658,658,8
|
|
20250207,110800,140327646,658,658,658,658,69
|
|
20250207,110700,140282244,658,658,658,658,110
|
|
20250207,110600,140209864,658,658,658,658,0
|
|
20250207,110500,140209864,658,658,658,658,505
|
|
20250207,110400,139877574,658,658,658,658,0
|
|
20250207,110300,139877574,658,659,659,658,1033
|
|
20250207,110200,139197840,659,659,659,659,2491
|
|
20250207,110100,137556271,660,660,660,660,5
|
|
20250207,110000,137552971,659,659,659,659,0
|
|
20250207,105900,137552971,659,659,659,659,0
|
|
20250207,105800,137552971,659,659,660,659,1585
|
|
20250207,105700,136507456,659,659,659,659,550
|
|
20250207,105600,136145006,659,659,659,659,1
|
|
20250207,105500,136144347,658,658,658,658,0
|
|
20250207,105400,136144347,658,658,658,658,633
|
|
20250207,105300,135727833,658,658,658,658,0
|
|
20250207,105200,135727833,658,658,658,658,101
|
|
20250207,105100,135661375,659,658,659,658,612
|
|
20250207,105000,135258678,658,658,658,658,0
|
|
20250207,104900,135258678,658,658,658,658,0
|
|
20250207,104800,135258678,658,658,658,658,17
|
|
20250207,104700,135247492,659,659,659,659,0
|
|
20250207,104600,135247492,659,659,659,659,0
|
|
20250207,104500,135247492,659,659,659,659,76
|
|
20250207,104400,135197408,656,659,659,656,501
|
|
20250207,104300,134867252,657,657,657,657,73
|
|
20250207,104200,134819291,657,657,657,657,249
|
|
20250207,104100,134655698,657,657,657,657,0
|
|
20250207,104000,134655698,657,657,657,657,115
|
|
20250207,103900,134580143,657,657,657,657,20
|
|
20250207,103800,134567003,657,657,657,657,1
|
|
20250207,103700,134566346,656,656,656,656,0
|
|
20250207,103600,134566346,656,656,656,656,600
|
|
20250207,103500,134172746,656,656,656,656,0
|
|
20250207,103400,134172746,656,659,659,656,1001
|
|
20250207,103300,133516087,655,655,655,655,496
|
|
20250207,103200,133191207,660,660,660,660,0
|
|
20250207,103100,133191207,660,660,660,660,1
|
|
20250207,103000,133190547,660,660,660,660,0
|
|
20250207,102900,133190547,660,660,660,660,0
|
|
20250207,102800,133190547,660,660,660,660,2
|
|
20250207,102700,133189227,655,655,655,655,0
|
|
20250207,102600,133189227,655,658,658,655,48252
|
|
20250207,102500,101541475,660,660,660,660,100
|
|
20250207,102400,101475475,660,660,660,660,0
|
|
20250207,102300,101475475,660,660,660,660,10
|
|
20250207,102200,101468875,659,659,659,659,1
|
|
20250207,102100,101468216,660,660,660,660,0
|
|
20250207,102000,101468216,660,658,660,658,2255
|
|
20250207,101900,99984406,658,658,659,658,716
|
|
20250207,101800,99513273,660,660,660,660,186
|
|
20250207,101700,99390513,660,660,660,660,50
|
|
20250207,101600,99357513,660,660,660,660,50
|
|
20250207,101500,99324513,660,660,660,660,2
|
|
20250207,101400,99323193,660,660,660,660,10
|
|
20250207,101300,99316593,662,662,662,662,700
|
|
20250207,101200,98853193,661,661,661,661,10500
|
|
20250207,101100,91912693,661,662,662,658,2918
|
|
20250207,101000,89991906,662,662,662,662,4
|
|
20250207,100900,89989258,662,662,662,662,0
|
|
20250207,100800,89989258,662,662,662,662,5
|
|
20250207,100700,89985948,662,662,662,662,3
|
|
20250207,100600,89983962,662,659,662,658,7386
|
|
20250207,100500,85122810,662,662,662,662,0
|
|
20250207,100400,85122810,662,660,662,659,543
|
|
20250207,100300,84764968,660,661,661,660,273
|
|
20250207,100200,84584613,660,660,660,660,569
|
|
20250207,100100,84209073,661,661,661,661,0
|
|
20250207,100000,84209073,661,661,661,661,10
|
|
20250207,095900,84202463,661,661,661,661,0
|
|
20250207,095800,84202463,661,661,661,661,0
|
|
20250207,095700,84202463,661,661,661,661,3694
|
|
20250207,095600,81760729,660,660,660,660,0
|
|
20250207,095500,81760729,660,662,663,660,1194
|
|
20250207,095400,80972030,663,663,663,663,999
|
|
20250207,095300,80309693,660,659,660,659,236
|
|
20250207,095200,80154149,660,660,660,660,5
|
|
20250207,095100,80150849,663,663,663,663,0
|
|
20250207,095000,80150849,663,663,663,663,35
|
|
20250207,094900,80127644,663,663,663,663,0
|
|
20250207,094800,80127644,663,663,663,663,15
|
|
20250207,094700,80117699,663,658,663,658,31
|
|
20250207,094600,80097296,663,663,663,663,0
|
|
20250207,094500,80097296,663,664,664,658,8431
|
|
20250207,094400,74549226,659,659,659,659,36
|
|
20250207,094300,74525502,659,658,659,658,3585
|
|
20250207,094200,72166497,658,659,659,658,1270
|
|
20250207,094100,71330120,660,664,664,660,1774
|
|
20250207,094000,70159268,664,664,664,664,27
|
|
20250207,093900,70141340,664,664,664,664,20
|
|
20250207,093800,70128060,664,664,664,664,0
|
|
20250207,093700,70128060,664,664,664,664,0
|
|
20250207,093600,70128060,664,664,664,664,0
|
|
20250207,093500,70128060,664,664,664,664,1
|
|
20250207,093400,70127396,664,663,664,663,1000
|
|
20250207,093300,69463428,663,663,663,663,1
|
|
20250207,093200,69462765,661,663,663,661,112
|
|
20250207,093100,69388709,663,663,663,663,0
|
|
20250207,093000,69388709,663,663,663,658,4711
|
|
20250207,092900,66265621,660,660,660,660,0
|
|
20250207,092800,66265621,660,659,663,657,15011
|
|
20250207,092700,56387987,659,660,660,659,874
|
|
20250207,092600,55811911,659,659,659,659,0
|
|
20250207,092500,55811911,659,659,659,659,5240
|
|
20250207,092400,52358751,661,664,664,660,10544
|
|
20250207,092300,45397498,664,662,664,662,204
|
|
20250207,092200,45262442,661,661,661,661,0
|
|
20250207,092100,45262442,661,661,661,661,923
|
|
20250207,092000,44652339,664,664,664,664,141
|
|
20250207,091900,44558715,664,664,664,664,0
|
|
20250207,091800,44558715,664,664,664,664,31
|
|
20250207,091700,44538131,664,665,665,664,22
|
|
20250207,091600,44523503,665,665,665,665,65
|
|
20250207,091500,44480278,665,665,665,665,140
|
|
20250207,091400,44387178,665,665,665,665,1
|
|
20250207,091300,44386513,662,665,665,662,1391
|
|
20250207,091200,43465668,660,660,660,660,0
|
|
20250207,091100,43465668,660,660,660,660,83
|
|
20250207,091000,43410888,659,660,660,659,3412
|
|
20250207,090900,41162226,660,661,661,660,24274
|
|
20250207,090800,25139316,661,661,661,661,12900
|
|
20250207,090700,16612416,662,662,662,662,609
|
|
20250207,090600,16209258,662,665,665,662,1325
|
|
20250207,090500,15331374,665,667,667,665,11349
|
|
20250207,090400,7784071,667,667,667,667,4
|
|
20250207,090300,7781403,665,665,667,665,2503
|
|
20250207,090200,6112908,665,665,667,665,6915
|
|
20250207,090100,1510159,665,666,666,665,579
|
|
20250207,090000,1124567,668,670,671,668,1678
|