657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,195400,163607413,541,541,541,541,450
|
|
20250205,195300,163607413,541,541,541,541,0
|
|
20250205,195200,163607413,541,541,541,541,0
|
|
20250205,195100,163607413,541,541,541,541,0
|
|
20250205,195000,163607413,541,541,541,541,0
|
|
20250205,194900,163607413,541,541,541,541,0
|
|
20250205,194800,163607413,541,541,541,541,0
|
|
20250205,194700,163607413,541,541,541,541,0
|
|
20250205,194600,163607413,541,541,541,541,0
|
|
20250205,194500,163607413,541,541,541,541,0
|
|
20250205,194400,163607413,541,541,541,541,0
|
|
20250205,194300,163607413,541,541,541,541,0
|
|
20250205,194200,163607413,541,541,541,541,0
|
|
20250205,194100,163607413,541,541,541,541,0
|
|
20250205,194000,163607413,541,541,541,541,0
|
|
20250205,193900,163607413,541,541,541,541,0
|
|
20250205,193800,163607413,541,541,541,541,0
|
|
20250205,193700,163607413,541,541,541,541,0
|
|
20250205,193600,163607413,541,541,541,541,0
|
|
20250205,193500,163607413,541,541,541,541,0
|
|
20250205,193400,163607413,541,541,541,541,0
|
|
20250205,193300,163607413,541,541,541,541,0
|
|
20250205,193200,163607413,541,541,541,541,0
|
|
20250205,193100,163607413,541,541,541,541,0
|
|
20250205,193000,163607413,541,541,541,541,0
|
|
20250205,192900,163607413,541,541,541,541,0
|
|
20250205,192800,163607413,541,541,541,541,0
|
|
20250205,192700,163607413,541,541,541,541,0
|
|
20250205,192600,163607413,541,541,541,541,0
|
|
20250205,192500,163607413,541,541,541,541,0
|
|
20250205,192400,163607413,541,541,541,541,450
|
|
20250205,192300,163607413,541,541,541,541,0
|
|
20250205,192200,163607413,541,541,541,541,0
|
|
20250205,192100,163607413,541,541,541,541,0
|
|
20250205,192000,163607413,541,541,541,541,0
|
|
20250205,191900,163607413,541,541,541,541,0
|
|
20250205,191800,163607413,541,541,541,541,0
|
|
20250205,191700,163607413,541,541,541,541,0
|
|
20250205,191600,163607413,541,541,541,541,0
|
|
20250205,191500,163607413,541,541,541,541,0
|
|
20250205,191400,163607413,541,541,541,541,0
|
|
20250205,191300,163607413,541,541,541,541,0
|
|
20250205,191200,163607413,541,541,541,541,0
|
|
20250205,191100,163607413,541,541,541,541,0
|
|
20250205,191000,163607413,541,541,541,541,0
|
|
20250205,190900,163607413,541,541,541,541,0
|
|
20250205,190800,163607413,541,541,541,541,0
|
|
20250205,190700,163607413,541,541,541,541,0
|
|
20250205,190600,163607413,541,541,541,541,0
|
|
20250205,190500,163607413,541,541,541,541,0
|
|
20250205,190400,163607413,541,541,541,541,0
|
|
20250205,190300,163607413,541,541,541,541,0
|
|
20250205,190200,163607413,541,541,541,541,0
|
|
20250205,190100,163607413,541,541,541,541,0
|
|
20250205,190000,163607413,541,541,541,541,0
|
|
20250205,185900,163607413,541,541,541,541,0
|
|
20250205,185800,163607413,541,541,541,541,0
|
|
20250205,185700,163607413,541,541,541,541,0
|
|
20250205,185600,163607413,541,541,541,541,0
|
|
20250205,185500,163607413,541,541,541,541,0
|
|
20250205,185400,163607413,541,541,541,541,450
|
|
20250205,185300,163607413,541,541,541,541,0
|
|
20250205,185200,163607413,541,541,541,541,0
|
|
20250205,185100,163607413,541,541,541,541,0
|
|
20250205,185000,163607413,541,541,541,541,0
|
|
20250205,184900,163607413,541,541,541,541,0
|
|
20250205,184800,163607413,541,541,541,541,0
|
|
20250205,184700,163607413,541,541,541,541,0
|
|
20250205,184600,163607413,541,541,541,541,0
|
|
20250205,184500,163607413,541,541,541,541,0
|
|
20250205,184400,163607413,541,541,541,541,0
|
|
20250205,184300,163607413,541,541,541,541,0
|
|
20250205,184200,163607413,541,541,541,541,0
|
|
20250205,184100,163607413,541,541,541,541,0
|
|
20250205,184000,163607413,541,541,541,541,0
|
|
20250205,183900,163607413,541,541,541,541,0
|
|
20250205,183800,163607413,541,541,541,541,0
|
|
20250205,183700,163607413,541,541,541,541,0
|
|
20250205,183600,163607413,541,541,541,541,0
|
|
20250205,183500,163607413,541,541,541,541,0
|
|
20250205,183400,163607413,541,541,541,541,0
|
|
20250205,183300,163607413,541,541,541,541,0
|
|
20250205,183200,163607413,541,541,541,541,0
|
|
20250205,183100,163607413,541,541,541,541,0
|
|
20250205,183000,163607413,541,541,541,541,0
|
|
20250205,182900,163607413,541,541,541,541,0
|
|
20250205,182800,163607413,541,541,541,541,0
|
|
20250205,182700,163607413,541,541,541,541,0
|
|
20250205,182600,163607413,541,541,541,541,0
|
|
20250205,182500,163607413,541,541,541,541,0
|
|
20250205,182400,163607413,541,541,541,541,450
|
|
20250205,182300,163607413,541,541,541,541,0
|
|
20250205,182200,163607413,541,541,541,541,0
|
|
20250205,182100,163607413,541,541,541,541,0
|
|
20250205,182000,163607413,541,541,541,541,0
|
|
20250205,181900,163607413,541,541,541,541,0
|
|
20250205,181800,163607413,541,541,541,541,0
|
|
20250205,181700,163607413,541,541,541,541,0
|
|
20250205,181600,163607413,541,541,541,541,0
|
|
20250205,181500,163607413,541,541,541,541,0
|
|
20250205,181400,163607413,541,541,541,541,0
|
|
20250205,181300,163607413,541,541,541,541,0
|
|
20250205,181200,163607413,541,541,541,541,0
|
|
20250205,181100,163607413,541,541,541,541,0
|
|
20250205,181000,163607413,541,541,541,541,0
|
|
20250205,180900,163607413,541,541,541,541,0
|
|
20250205,180800,163607413,541,541,541,541,0
|
|
20250205,180700,163607413,541,541,541,541,0
|
|
20250205,180600,163607413,541,541,541,541,0
|
|
20250205,180500,163607413,541,541,541,541,0
|
|
20250205,180400,163607413,541,541,541,541,0
|
|
20250205,180300,163607413,541,541,541,541,0
|
|
20250205,180200,163607413,541,541,541,541,0
|
|
20250205,180100,163607413,541,541,541,541,0
|
|
20250205,180000,163607413,541,541,541,541,0
|
|
20250205,175900,163607413,541,541,541,541,0
|
|
20250205,175800,163607413,541,541,541,541,0
|
|
20250205,175700,163607413,541,541,541,541,0
|
|
20250205,175600,163607413,541,541,541,541,0
|
|
20250205,175500,163607413,541,541,541,541,0
|
|
20250205,175400,163607413,541,541,541,541,450
|
|
20250205,175300,163607413,541,541,541,541,0
|
|
20250205,175200,163607413,541,541,541,541,0
|
|
20250205,175100,163607413,541,541,541,541,0
|
|
20250205,175000,163607413,541,541,541,541,0
|
|
20250205,174900,163607413,541,541,541,541,0
|
|
20250205,174800,163607413,541,541,541,541,0
|
|
20250205,174700,163607413,541,541,541,541,0
|
|
20250205,174600,163607413,541,541,541,541,0
|
|
20250205,174500,163607413,541,541,541,541,0
|
|
20250205,174400,163607413,541,541,541,541,0
|
|
20250205,174300,163607413,541,541,541,541,0
|
|
20250205,174200,163607413,541,541,541,541,0
|
|
20250205,174100,163607413,541,541,541,541,0
|
|
20250205,174000,163607413,541,541,541,541,0
|
|
20250205,173900,163607413,541,541,541,541,0
|
|
20250205,173800,163607413,541,541,541,541,0
|
|
20250205,173700,163607413,541,541,541,541,0
|
|
20250205,173600,163607413,541,541,541,541,0
|
|
20250205,173500,163607413,541,541,541,541,0
|
|
20250205,173400,163607413,541,541,541,541,0
|
|
20250205,173300,163607413,541,541,541,541,0
|
|
20250205,173200,163607413,541,541,541,541,0
|
|
20250205,173100,163607413,541,541,541,541,0
|
|
20250205,173000,163607413,541,541,541,541,0
|
|
20250205,172900,163607413,541,541,541,541,0
|
|
20250205,172800,163607413,541,541,541,541,0
|
|
20250205,172700,163607413,541,541,541,541,0
|
|
20250205,172600,163607413,541,541,541,541,0
|
|
20250205,172500,163607413,541,541,541,541,0
|
|
20250205,172400,163607413,541,541,541,541,450
|
|
20250205,172300,163607413,541,541,541,541,0
|
|
20250205,172200,163607413,541,541,541,541,0
|
|
20250205,172100,163607413,541,541,541,541,0
|
|
20250205,172000,163607413,541,541,541,541,0
|
|
20250205,171900,163607413,541,541,541,541,0
|
|
20250205,171800,163607413,541,541,541,541,0
|
|
20250205,171700,163607413,541,541,541,541,0
|
|
20250205,171600,163607413,541,541,541,541,0
|
|
20250205,171500,163607413,541,541,541,541,0
|
|
20250205,171400,163607413,541,541,541,541,0
|
|
20250205,171300,163607413,541,541,541,541,0
|
|
20250205,171200,163607413,541,541,541,541,0
|
|
20250205,171100,163607413,541,541,541,541,0
|
|
20250205,171000,163607413,541,541,541,541,0
|
|
20250205,170900,163607413,541,541,541,541,0
|
|
20250205,170800,163607413,541,541,541,541,0
|
|
20250205,170700,163607413,541,541,541,541,0
|
|
20250205,170600,163607413,541,541,541,541,0
|
|
20250205,170500,163607413,541,541,541,541,0
|
|
20250205,170400,163607413,541,541,541,541,0
|
|
20250205,170300,163607413,541,541,541,541,0
|
|
20250205,170200,163607413,541,541,541,541,0
|
|
20250205,170100,163607413,541,541,541,541,0
|
|
20250205,170000,163607413,541,541,541,541,0
|
|
20250205,165900,163607413,541,541,541,541,0
|
|
20250205,165800,163607413,541,541,541,541,0
|
|
20250205,165700,163607413,541,541,541,541,0
|
|
20250205,165600,163607413,541,541,541,541,0
|
|
20250205,165500,163607413,541,541,541,541,0
|
|
20250205,165400,163607413,541,541,541,541,450
|
|
20250205,165300,163607413,541,541,541,541,0
|
|
20250205,165200,163607413,541,541,541,541,0
|
|
20250205,165100,163607413,541,541,541,541,0
|
|
20250205,165000,163607413,541,541,541,541,0
|
|
20250205,164900,163607413,541,541,541,541,0
|
|
20250205,164800,163607413,541,541,541,541,0
|
|
20250205,164700,163607413,541,541,541,541,0
|
|
20250205,164600,163607413,541,541,541,541,0
|
|
20250205,164500,163607413,541,541,541,541,0
|
|
20250205,164400,163607413,541,541,541,541,0
|
|
20250205,164300,163607413,541,541,541,541,0
|
|
20250205,164200,163607413,541,541,541,541,0
|
|
20250205,164100,163607413,541,541,541,541,0
|
|
20250205,164000,163607413,541,541,541,541,0
|
|
20250205,163900,163607413,541,541,541,541,0
|
|
20250205,163800,163607413,541,541,541,541,0
|
|
20250205,163700,163607413,541,541,541,541,0
|
|
20250205,163600,163607413,541,541,541,541,0
|
|
20250205,163500,163607413,541,541,541,541,0
|
|
20250205,163400,163607413,541,541,541,541,0
|
|
20250205,163300,163607413,541,541,541,541,0
|
|
20250205,163200,163607413,541,541,541,541,0
|
|
20250205,163100,163607413,541,541,541,541,0
|
|
20250205,163000,163607413,541,541,541,541,0
|
|
20250205,162900,163607413,541,541,541,541,0
|
|
20250205,162800,163607413,541,541,541,541,0
|
|
20250205,162700,163607413,541,541,541,541,0
|
|
20250205,162600,163607413,541,541,541,541,0
|
|
20250205,162500,163607413,541,541,541,541,0
|
|
20250205,162400,163607413,541,541,541,541,450
|
|
20250205,162300,163607413,541,541,541,541,0
|
|
20250205,162200,163607413,541,541,541,541,0
|
|
20250205,162100,163607413,541,541,541,541,0
|
|
20250205,162000,163607413,541,541,541,541,0
|
|
20250205,161900,163607413,541,541,541,541,0
|
|
20250205,161800,163607413,541,541,541,541,0
|
|
20250205,161700,163607413,541,541,541,541,0
|
|
20250205,161600,163607413,541,541,541,541,0
|
|
20250205,161500,163607413,541,541,541,541,0
|
|
20250205,161400,163607413,541,541,541,541,0
|
|
20250205,161300,163607413,541,541,541,541,0
|
|
20250205,161200,163607413,541,541,541,541,0
|
|
20250205,161100,163607413,541,541,541,541,0
|
|
20250205,161000,163607413,541,541,541,541,0
|
|
20250205,160900,163607413,541,541,541,541,0
|
|
20250205,160800,163607413,541,541,541,541,0
|
|
20250205,160700,163607413,541,541,541,541,0
|
|
20250205,160600,163607413,541,541,541,541,0
|
|
20250205,160500,163607413,541,541,541,541,0
|
|
20250205,160400,163607413,541,541,541,541,0
|
|
20250205,160300,163607413,541,541,541,541,0
|
|
20250205,160200,163607413,541,541,541,541,0
|
|
20250205,160100,163607413,541,541,541,541,0
|
|
20250205,160000,163607413,541,541,541,541,0
|
|
20250205,155900,163607413,541,541,541,541,0
|
|
20250205,155800,163607413,541,541,541,541,0
|
|
20250205,155700,163607413,541,541,541,541,0
|
|
20250205,155600,163607413,541,541,541,541,0
|
|
20250205,155500,163607413,541,541,541,541,0
|
|
20250205,155400,163607413,541,541,541,541,450
|
|
20250205,155300,163607413,541,541,541,541,0
|
|
20250205,155200,163607413,541,541,541,541,0
|
|
20250205,155100,163607413,541,541,541,541,0
|
|
20250205,155000,163607413,541,541,541,541,0
|
|
20250205,154900,163607413,541,541,541,541,0
|
|
20250205,154800,163607413,541,541,541,541,0
|
|
20250205,154700,163607413,541,541,541,541,0
|
|
20250205,154600,163607413,541,541,541,541,0
|
|
20250205,154500,163607413,541,541,541,541,0
|
|
20250205,154400,163607413,541,541,541,541,0
|
|
20250205,154300,163607413,541,541,541,541,0
|
|
20250205,154200,163607413,541,541,541,541,0
|
|
20250205,154100,163607413,541,541,541,541,0
|
|
20250205,154000,163607413,541,541,541,541,0
|
|
20250205,153900,163607413,541,541,541,541,0
|
|
20250205,153800,163607413,541,541,541,541,0
|
|
20250205,153700,163607413,541,541,541,541,0
|
|
20250205,153600,163607413,541,541,541,541,0
|
|
20250205,153500,163607413,541,541,541,541,0
|
|
20250205,153400,163607413,541,541,541,541,0
|
|
20250205,153300,163607413,541,541,541,541,0
|
|
20250205,153200,163607413,541,541,541,541,0
|
|
20250205,153100,163607413,541,541,541,541,0
|
|
20250205,153000,163607413,541,541,541,541,450
|
|
20250205,152900,163363963,544,544,544,544,0
|
|
20250205,152800,163363963,544,544,544,544,0
|
|
20250205,152700,163363963,544,544,544,544,0
|
|
20250205,152600,163363963,544,544,544,544,0
|
|
20250205,152500,163363963,544,544,544,544,0
|
|
20250205,152400,163363963,544,544,544,544,0
|
|
20250205,152300,163363963,544,544,544,544,0
|
|
20250205,152200,163363963,544,544,544,544,0
|
|
20250205,152100,163363963,544,544,544,544,0
|
|
20250205,152000,163363963,544,544,544,544,0
|
|
20250205,151900,163363963,544,543,544,540,1244
|
|
20250205,151800,162689192,543,543,543,543,1900
|
|
20250205,151700,161657492,543,543,543,543,0
|
|
20250205,151600,161657492,543,543,543,543,1
|
|
20250205,151500,161656949,540,540,540,540,0
|
|
20250205,151400,161656949,540,543,543,540,1001
|
|
20250205,151300,161116406,543,543,543,543,0
|
|
20250205,151200,161116406,543,543,543,543,0
|
|
20250205,151100,161116406,543,541,543,539,1167
|
|
20250205,151000,160486380,543,543,543,543,0
|
|
20250205,150900,160486380,543,543,543,543,1
|
|
20250205,150800,160485837,542,542,542,542,515
|
|
20250205,150700,160206707,542,542,542,542,0
|
|
20250205,150600,160206707,542,542,542,542,0
|
|
20250205,150500,160206707,542,542,542,542,26
|
|
20250205,150400,160192615,542,542,542,542,0
|
|
20250205,150300,160192615,542,542,542,542,0
|
|
20250205,150200,160192615,542,542,542,542,36
|
|
20250205,150100,160173103,541,541,541,541,0
|
|
20250205,150000,160173103,541,541,541,541,0
|
|
20250205,145900,160173103,541,541,541,541,0
|
|
20250205,145800,160173103,541,542,542,541,115
|
|
20250205,145700,160110788,542,542,542,542,0
|
|
20250205,145600,160110788,542,542,542,542,100
|
|
20250205,145500,160056588,542,542,542,542,0
|
|
20250205,145400,160056588,542,541,542,541,9
|
|
20250205,145300,160051718,542,542,542,542,0
|
|
20250205,145200,160051718,542,542,542,542,0
|
|
20250205,145100,160051718,542,542,542,542,0
|
|
20250205,145000,160051718,542,542,542,542,1
|
|
20250205,144900,160051176,542,542,542,542,476
|
|
20250205,144800,159793184,539,539,539,539,0
|
|
20250205,144700,159793184,539,539,539,539,1
|
|
20250205,144600,159792645,541,541,541,539,6195
|
|
20250205,144500,156452929,541,541,541,541,0
|
|
20250205,144400,156452929,541,541,541,541,36
|
|
20250205,144300,156433453,541,541,541,541,5
|
|
20250205,144200,156430748,541,541,541,541,0
|
|
20250205,144100,156430748,541,541,541,541,0
|
|
20250205,144000,156430748,541,541,541,541,5
|
|
20250205,143900,156428043,541,541,541,541,25
|
|
20250205,143800,156414518,542,542,542,542,41
|
|
20250205,143700,156392296,542,542,542,542,153
|
|
20250205,143600,156309370,542,542,542,542,5
|
|
20250205,143500,156306660,542,542,542,542,0
|
|
20250205,143400,156306660,542,542,542,542,0
|
|
20250205,143300,156306660,542,542,542,542,646
|
|
20250205,143200,155956528,543,543,543,543,0
|
|
20250205,143100,155956528,543,543,543,543,689
|
|
20250205,143000,155582401,543,543,543,543,0
|
|
20250205,142900,155582401,543,543,543,543,37
|
|
20250205,142800,155562310,543,543,543,543,2
|
|
20250205,142700,155561224,543,543,543,543,0
|
|
20250205,142600,155561224,543,543,543,543,0
|
|
20250205,142500,155561224,543,543,543,543,158
|
|
20250205,142400,155475430,543,543,543,543,20
|
|
20250205,142300,155464570,543,543,543,543,50
|
|
20250205,142200,155437420,543,543,543,543,27
|
|
20250205,142100,155422759,543,543,543,543,38
|
|
20250205,142000,155402125,543,543,543,543,397
|
|
20250205,141900,155186554,543,543,543,543,0
|
|
20250205,141800,155186554,543,543,543,543,0
|
|
20250205,141700,155186554,543,543,543,543,0
|
|
20250205,141600,155186554,543,543,543,543,0
|
|
20250205,141500,155186554,543,543,543,543,0
|
|
20250205,141400,155186554,543,542,543,539,5887
|
|
20250205,141300,152007252,543,543,543,543,2
|
|
20250205,141200,152006166,543,543,543,543,0
|
|
20250205,141100,152006166,543,543,543,543,0
|
|
20250205,141000,152006166,543,543,543,543,0
|
|
20250205,140900,152006166,543,543,543,543,0
|
|
20250205,140800,152006166,543,543,543,543,0
|
|
20250205,140700,152006166,543,543,543,543,0
|
|
20250205,140600,152006166,543,543,543,543,276
|
|
20250205,140500,151856298,540,540,540,540,0
|
|
20250205,140400,151856298,540,540,540,540,0
|
|
20250205,140300,151856298,540,540,540,540,0
|
|
20250205,140200,151856298,540,540,540,540,1
|
|
20250205,140100,151855758,540,540,540,540,3329
|
|
20250205,140000,150058098,542,542,542,542,932
|
|
20250205,135900,149552954,540,540,540,540,1239
|
|
20250205,135800,148883894,540,541,541,540,1082
|
|
20250205,135700,148299504,543,543,543,543,0
|
|
20250205,135600,148299504,543,543,543,543,0
|
|
20250205,135500,148299504,543,543,543,543,17
|
|
20250205,135400,148290273,543,543,543,543,172
|
|
20250205,135300,148196877,543,543,543,543,0
|
|
20250205,135200,148196877,543,543,543,543,1719
|
|
20250205,135100,147263460,543,543,543,543,10
|
|
20250205,135000,147258030,544,544,544,544,0
|
|
20250205,134900,147258030,544,544,544,544,0
|
|
20250205,134800,147258030,544,544,544,544,0
|
|
20250205,134700,147258030,544,544,544,544,0
|
|
20250205,134600,147258030,544,544,544,544,0
|
|
20250205,134500,147258030,544,544,544,544,0
|
|
20250205,134400,147258030,544,544,544,544,276
|
|
20250205,134300,147107886,544,544,544,544,4
|
|
20250205,134200,147105710,541,541,541,541,0
|
|
20250205,134100,147105710,541,541,541,541,0
|
|
20250205,134000,147105710,541,541,541,541,1
|
|
20250205,133900,147105169,540,542,542,540,7267
|
|
20250205,133800,143176504,544,544,544,544,2782
|
|
20250205,133700,141663096,544,544,544,544,0
|
|
20250205,133600,141663096,544,544,544,544,274
|
|
20250205,133500,141514040,545,545,545,545,0
|
|
20250205,133400,141514040,545,545,545,545,0
|
|
20250205,133300,141514040,545,545,545,545,0
|
|
20250205,133200,141514040,545,545,545,545,0
|
|
20250205,133100,141514040,545,545,545,545,0
|
|
20250205,133000,141514040,545,545,545,545,0
|
|
20250205,132900,141514040,545,545,545,545,5
|
|
20250205,132800,141511315,545,544,545,544,7262
|
|
20250205,132700,137553701,542,542,542,542,200
|
|
20250205,132600,137445301,542,542,542,542,0
|
|
20250205,132500,137445301,542,542,542,542,10
|
|
20250205,132400,137439881,542,542,542,542,0
|
|
20250205,132300,137439881,542,542,542,542,0
|
|
20250205,132200,137439881,542,542,542,542,0
|
|
20250205,132100,137439881,542,542,542,542,0
|
|
20250205,132000,137439881,542,543,543,542,20386
|
|
20250205,131900,126390619,544,544,544,544,0
|
|
20250205,131800,126390619,544,544,544,544,3
|
|
20250205,131700,126388987,542,543,543,542,996
|
|
20250205,131600,125849153,544,544,544,544,0
|
|
20250205,131500,125849153,544,544,544,544,10
|
|
20250205,131400,125843713,544,544,544,544,2
|
|
20250205,131300,125842625,544,544,544,544,0
|
|
20250205,131200,125842625,544,544,544,544,3500
|
|
20250205,131100,123938625,544,544,544,544,2
|
|
20250205,131000,123937537,542,543,543,542,638
|
|
20250205,130900,123591661,543,543,543,543,0
|
|
20250205,130800,123591661,543,543,543,543,0
|
|
20250205,130700,123591661,543,543,543,543,0
|
|
20250205,130600,123591661,543,543,543,543,0
|
|
20250205,130500,123591661,543,543,543,543,0
|
|
20250205,130400,123591661,543,542,543,542,1980
|
|
20250205,130300,122516601,542,543,543,542,2865
|
|
20250205,130200,120960908,544,544,544,544,0
|
|
20250205,130100,120960908,544,544,544,544,0
|
|
20250205,130000,120960908,544,544,544,544,0
|
|
20250205,125900,120960908,544,544,544,544,200
|
|
20250205,125800,120852108,544,544,544,544,1236
|
|
20250205,125700,120179724,544,544,544,544,0
|
|
20250205,125600,120179724,544,544,544,544,0
|
|
20250205,125500,120179724,544,544,544,544,17
|
|
20250205,125400,120170476,545,545,545,545,0
|
|
20250205,125300,120170476,545,545,545,545,2
|
|
20250205,125200,120169386,544,545,545,544,405
|
|
20250205,125100,119949030,545,545,545,545,1
|
|
20250205,125000,119948485,544,544,544,544,101
|
|
20250205,124900,119893541,544,544,544,544,0
|
|
20250205,124800,119893541,544,543,544,543,40
|
|
20250205,124700,119871786,545,545,545,545,0
|
|
20250205,124600,119871786,545,545,545,545,94
|
|
20250205,124500,119820556,545,545,545,545,600
|
|
20250205,124400,119493556,546,545,546,545,104
|
|
20250205,124300,119436779,545,543,545,541,9181
|
|
20250205,124200,114466463,545,545,545,545,100
|
|
20250205,124100,114411963,543,543,543,543,0
|
|
20250205,124000,114411963,543,543,543,543,0
|
|
20250205,123900,114411963,543,543,543,543,4697
|
|
20250205,123800,111861492,546,544,546,544,109
|
|
20250205,123700,111802178,545,545,545,545,0
|
|
20250205,123600,111802178,545,546,546,545,55
|
|
20250205,123500,111772166,546,546,546,546,0
|
|
20250205,123400,111772166,546,546,546,546,0
|
|
20250205,123300,111772166,546,546,546,546,85
|
|
20250205,123200,111725756,546,546,546,546,0
|
|
20250205,123100,111725756,546,546,546,546,25
|
|
20250205,123000,111712106,547,547,547,547,0
|
|
20250205,122900,111712106,547,547,547,547,1
|
|
20250205,122800,111711559,546,546,546,546,549
|
|
20250205,122700,111411805,546,546,546,546,0
|
|
20250205,122600,111411805,546,546,546,546,37
|
|
20250205,122500,111391603,546,546,546,546,0
|
|
20250205,122400,111391603,546,546,546,546,1922
|
|
20250205,122300,110342191,546,546,546,546,37
|
|
20250205,122200,110321989,546,546,546,546,1
|
|
20250205,122100,110321443,546,546,546,546,0
|
|
20250205,122000,110321443,546,546,546,546,0
|
|
20250205,121900,110321443,546,546,546,546,37
|
|
20250205,121800,110301241,547,547,547,547,0
|
|
20250205,121700,110301241,547,547,547,547,0
|
|
20250205,121600,110301241,547,547,547,547,0
|
|
20250205,121500,110301241,547,547,547,547,1000
|
|
20250205,121400,109754241,546,546,546,546,66
|
|
20250205,121300,109718205,546,546,546,546,159
|
|
20250205,121200,109631391,546,546,546,546,0
|
|
20250205,121100,109631391,546,546,546,546,0
|
|
20250205,121000,109631391,546,545,546,545,2700
|
|
20250205,120900,108159207,545,545,545,545,0
|
|
20250205,120800,108159207,545,546,546,545,38
|
|
20250205,120700,108138496,543,543,543,543,0
|
|
20250205,120600,108138496,543,543,543,543,0
|
|
20250205,120500,108138496,543,544,544,543,40
|
|
20250205,120400,108116739,546,546,546,546,0
|
|
20250205,120300,108116739,546,546,546,546,0
|
|
20250205,120200,108116739,546,546,546,546,0
|
|
20250205,120100,108116739,546,546,546,546,0
|
|
20250205,120000,108116739,546,546,546,546,0
|
|
20250205,115900,108116739,546,545,546,544,5038
|
|
20250205,115800,105375955,547,547,547,547,0
|
|
20250205,115700,105375955,547,547,547,547,0
|
|
20250205,115600,105375955,547,547,547,547,0
|
|
20250205,115500,105375955,547,547,547,547,0
|
|
20250205,115400,105375955,547,547,547,547,0
|
|
20250205,115300,105375955,547,547,547,547,4
|
|
20250205,115200,105373767,544,544,544,544,0
|
|
20250205,115100,105373767,544,544,544,544,0
|
|
20250205,115000,105373767,544,544,544,544,0
|
|
20250205,114900,105373767,544,544,544,544,0
|
|
20250205,114800,105373767,544,547,547,544,585
|
|
20250205,114700,105054027,548,547,548,547,130
|
|
20250205,114600,104982788,545,547,547,545,4100
|
|
20250205,114500,102748286,547,547,547,547,400
|
|
20250205,114400,102529486,547,547,547,547,0
|
|
20250205,114300,102529486,547,547,547,547,10
|
|
20250205,114200,102524016,548,548,548,548,0
|
|
20250205,114100,102524016,548,544,548,544,9000
|
|
20250205,114000,97610355,544,544,544,544,0
|
|
20250205,113900,97610355,544,544,544,544,0
|
|
20250205,113800,97610355,544,544,544,544,0
|
|
20250205,113700,97610355,544,545,545,544,119
|
|
20250205,113600,97545519,544,544,544,544,18
|
|
20250205,113500,97535727,544,544,544,544,82
|
|
20250205,113400,97491119,545,546,546,545,660
|
|
20250205,113300,97131359,545,546,546,545,1215
|
|
20250205,113200,96468269,546,546,546,546,0
|
|
20250205,113100,96468269,546,546,546,546,3663
|
|
20250205,113000,94468271,546,546,546,546,0
|
|
20250205,112900,94468271,546,546,546,546,0
|
|
20250205,112800,94468271,546,546,546,546,0
|
|
20250205,112700,94468271,546,546,546,546,1000
|
|
20250205,112600,93922271,542,542,542,542,500
|
|
20250205,112500,93651271,545,545,545,545,0
|
|
20250205,112400,93651271,545,545,545,545,4435
|
|
20250205,112300,91234196,544,544,544,544,1901
|
|
20250205,112200,90200052,544,544,544,544,610
|
|
20250205,112100,89868212,543,543,543,543,218
|
|
20250205,112000,89749838,543,543,543,543,1000
|
|
20250205,111900,89206838,543,543,543,543,2000
|
|
20250205,111800,88120838,540,542,542,540,800
|
|
20250205,111700,87688636,543,543,543,543,37
|
|
20250205,111600,87668545,543,543,543,543,2
|
|
20250205,111500,87667459,543,543,543,543,213
|
|
20250205,111400,87551800,542,542,542,542,0
|
|
20250205,111300,87551800,542,541,542,541,14621
|
|
20250205,111200,79628294,541,541,541,541,0
|
|
20250205,111100,79628294,541,541,541,541,48
|
|
20250205,111000,79602326,541,541,541,541,0
|
|
20250205,110900,79602326,541,541,541,541,0
|
|
20250205,110800,79602326,541,541,541,541,37
|
|
20250205,110700,79582309,542,542,542,542,0
|
|
20250205,110600,79582309,542,542,542,542,0
|
|
20250205,110500,79582309,542,542,542,542,0
|
|
20250205,110400,79582309,542,542,542,542,0
|
|
20250205,110300,79582309,542,542,542,542,0
|
|
20250205,110200,79582309,542,542,542,542,0
|
|
20250205,110100,79582309,542,542,542,542,1
|
|
20250205,110000,79581767,539,539,539,539,0
|
|
20250205,105900,79581767,539,539,539,539,0
|
|
20250205,105800,79581767,539,540,540,539,111
|
|
20250205,105700,79521902,541,541,541,541,36
|
|
20250205,105600,79502426,542,542,542,542,0
|
|
20250205,105500,79502426,542,542,542,542,276
|
|
20250205,105400,79352834,542,542,542,542,0
|
|
20250205,105300,79352834,542,542,542,542,0
|
|
20250205,105200,79352834,542,542,542,542,0
|
|
20250205,105100,79352834,542,542,542,542,10
|
|
20250205,105000,79347414,539,539,539,539,0
|
|
20250205,104900,79347414,539,539,539,539,0
|
|
20250205,104800,79347414,539,539,539,539,0
|
|
20250205,104700,79347414,539,539,539,539,0
|
|
20250205,104600,79347414,539,541,541,539,5546
|
|
20250205,104500,76354637,541,541,541,541,0
|
|
20250205,104400,76354637,541,541,541,541,0
|
|
20250205,104300,76354637,541,541,541,541,0
|
|
20250205,104200,76354637,541,542,542,541,87
|
|
20250205,104100,76307533,541,541,541,541,877
|
|
20250205,104000,75833076,540,540,540,540,2557
|
|
20250205,103900,74452296,541,541,541,541,0
|
|
20250205,103800,74452296,541,541,541,541,0
|
|
20250205,103700,74452296,541,541,541,541,0
|
|
20250205,103600,74452296,541,541,541,541,73
|
|
20250205,103500,74412803,541,541,542,541,84
|
|
20250205,103400,74367285,541,541,541,541,0
|
|
20250205,103300,74367285,541,541,541,541,0
|
|
20250205,103200,74367285,541,541,541,541,0
|
|
20250205,103100,74367285,541,541,541,541,10805
|
|
20250205,103000,68521780,541,541,541,541,0
|
|
20250205,102900,68521780,541,541,541,541,0
|
|
20250205,102800,68521780,541,541,541,541,0
|
|
20250205,102700,68521780,541,540,541,540,761
|
|
20250205,102600,68110835,541,541,541,541,0
|
|
20250205,102500,68110835,541,541,541,541,0
|
|
20250205,102400,68110835,541,541,541,541,0
|
|
20250205,102300,68110835,541,541,541,541,36
|
|
20250205,102200,68091359,542,542,542,542,0
|
|
20250205,102100,68091359,542,542,542,542,37
|
|
20250205,102000,68071305,542,542,542,542,1044
|
|
20250205,101900,67505457,542,542,542,542,0
|
|
20250205,101800,67505457,542,542,542,542,52
|
|
20250205,101700,67477273,541,541,541,541,1
|
|
20250205,101600,67476732,541,541,541,541,0
|
|
20250205,101500,67476732,541,541,541,541,0
|
|
20250205,101400,67476732,541,541,541,541,1922
|
|
20250205,101300,66436930,541,541,541,541,0
|
|
20250205,101200,66436930,541,540,541,540,5209
|
|
20250205,101100,63619086,538,541,541,538,26
|
|
20250205,101000,63605095,539,540,540,539,1000
|
|
20250205,100900,63066058,541,541,541,541,39
|
|
20250205,100800,63044959,541,541,541,541,0
|
|
20250205,100700,63044959,541,541,541,541,0
|
|
20250205,100600,63044959,541,541,541,541,5
|
|
20250205,100500,63042254,540,540,540,540,109
|
|
20250205,100400,62983394,541,541,541,541,0
|
|
20250205,100300,62983394,541,540,541,540,36
|
|
20250205,100200,62963951,540,540,540,540,17
|
|
20250205,100100,62954771,541,541,541,541,0
|
|
20250205,100000,62954771,541,541,541,541,20
|
|
20250205,095900,62943951,541,541,541,541,0
|
|
20250205,095800,62943951,541,541,541,541,0
|
|
20250205,095700,62943951,541,541,541,541,142
|
|
20250205,095600,62867129,540,540,540,540,500
|
|
20250205,095500,62597129,541,541,541,541,35
|
|
20250205,095400,62578194,541,541,541,541,911
|
|
20250205,095300,62085343,541,541,541,541,20
|
|
20250205,095200,62074523,541,541,541,541,0
|
|
20250205,095100,62074523,541,541,541,541,0
|
|
20250205,095000,62074523,541,541,541,541,0
|
|
20250205,094900,62074523,541,541,541,541,0
|
|
20250205,094800,62074523,541,541,541,540,2098
|
|
20250205,094700,60941505,541,541,541,540,120
|
|
20250205,094600,60876586,541,541,541,541,0
|
|
20250205,094500,60876586,541,540,541,540,284
|
|
20250205,094400,60723198,540,540,540,540,1
|
|
20250205,094300,60722658,540,540,540,540,1743
|
|
20250205,094200,59781438,541,541,541,541,984
|
|
20250205,094100,59249094,541,541,541,541,71
|
|
20250205,094000,59210683,541,541,541,541,122
|
|
20250205,093900,59144681,541,541,541,541,7
|
|
20250205,093800,59140894,542,542,542,542,0
|
|
20250205,093700,59140894,542,540,542,540,100
|
|
20250205,093600,59086696,542,540,542,539,1526
|
|
20250205,093500,58262447,541,541,541,541,276
|
|
20250205,093400,58113131,541,541,541,541,0
|
|
20250205,093300,58113131,541,540,541,540,2319
|
|
20250205,093200,56860797,540,540,540,540,0
|
|
20250205,093100,56860797,540,542,542,540,29
|
|
20250205,093000,56845095,542,542,542,542,463
|
|
20250205,092900,56594149,543,543,543,543,0
|
|
20250205,092800,56594149,543,543,543,543,500
|
|
20250205,092700,56322649,543,539,543,539,131
|
|
20250205,092600,56252036,540,541,541,540,2197
|
|
20250205,092500,55064326,542,542,542,542,22927
|
|
20250205,092400,42637892,543,545,545,543,291
|
|
20250205,092300,42479859,546,546,546,546,100
|
|
20250205,092200,42425259,546,546,546,546,99
|
|
20250205,092100,42371205,546,544,546,542,9022
|
|
20250205,092000,37456950,545,546,546,545,13
|
|
20250205,091900,37449862,547,544,547,544,1833
|
|
20250205,091800,36452707,549,549,549,549,7
|
|
20250205,091700,36448864,549,546,549,546,42
|
|
20250205,091600,36425929,549,545,549,545,27720
|
|
20250205,091500,21288753,545,545,545,545,881
|
|
20250205,091400,20808608,545,545,545,545,1316
|
|
20250205,091300,20091388,545,544,545,544,3130
|
|
20250205,091200,18386538,544,544,544,544,2608
|
|
20250205,091100,16967786,544,543,544,543,3475
|
|
20250205,091000,15080859,543,541,543,541,3212
|
|
20250205,090900,13337352,541,541,541,541,3000
|
|
20250205,090800,11714352,541,540,541,540,907
|
|
20250205,090700,11224273,539,536,540,536,9666
|
|
20250205,090600,6027476,532,532,532,532,2000
|
|
20250205,090500,4963476,532,532,532,532,1
|
|
20250205,090400,4962944,532,532,532,532,1799
|
|
20250205,090300,4005876,532,532,532,532,1597
|
|
20250205,090200,3156272,531,531,531,531,0
|
|
20250205,090100,3156272,531,533,537,531,4880
|
|
20250205,090000,543981,537,537,537,537,1013
|