682 lines
28 KiB
CSV
682 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201900,33383880,643,643,643,643,6647
|
|
20250207,201800,33383880,643,643,643,643,0
|
|
20250207,201700,33383880,643,643,643,643,0
|
|
20250207,201600,33383880,643,643,643,643,0
|
|
20250207,201500,33383880,643,643,643,643,0
|
|
20250207,201400,33383880,643,643,643,643,0
|
|
20250207,201300,33383880,643,643,643,643,0
|
|
20250207,201200,33383880,643,643,643,643,0
|
|
20250207,201100,33383880,643,643,643,643,0
|
|
20250207,201000,33383880,643,643,643,643,0
|
|
20250207,200900,33383880,643,643,643,643,0
|
|
20250207,200800,33383880,643,643,643,643,0
|
|
20250207,200700,33383880,643,643,643,643,0
|
|
20250207,200600,33383880,643,643,643,643,0
|
|
20250207,200500,33383880,643,643,643,643,0
|
|
20250207,200400,33383880,643,643,643,643,0
|
|
20250207,200300,33383880,643,643,643,643,0
|
|
20250207,200200,33383880,643,643,643,643,0
|
|
20250207,200100,33383880,643,643,643,643,0
|
|
20250207,200000,33383880,643,643,643,643,0
|
|
20250207,195900,33383880,643,643,643,643,0
|
|
20250207,195800,33383880,643,643,643,643,0
|
|
20250207,195700,33383880,643,643,643,643,0
|
|
20250207,195600,33383880,643,643,643,643,0
|
|
20250207,195500,33383880,643,643,643,643,0
|
|
20250207,195400,33383880,643,643,643,643,0
|
|
20250207,195300,33383880,643,643,643,643,0
|
|
20250207,195200,33383880,643,643,643,643,0
|
|
20250207,195100,33383880,643,643,643,643,0
|
|
20250207,195000,33383880,643,643,643,643,0
|
|
20250207,194900,33383880,643,643,643,643,6647
|
|
20250207,194800,33383880,643,643,643,643,0
|
|
20250207,194700,33383880,643,643,643,643,0
|
|
20250207,194600,33383880,643,643,643,643,0
|
|
20250207,194500,33383880,643,643,643,643,0
|
|
20250207,194400,33383880,643,643,643,643,0
|
|
20250207,194300,33383880,643,643,643,643,0
|
|
20250207,194200,33383880,643,643,643,643,0
|
|
20250207,194100,33383880,643,643,643,643,0
|
|
20250207,194000,33383880,643,643,643,643,0
|
|
20250207,193900,33383880,643,643,643,643,0
|
|
20250207,193800,33383880,643,643,643,643,0
|
|
20250207,193700,33383880,643,643,643,643,0
|
|
20250207,193600,33383880,643,643,643,643,0
|
|
20250207,193500,33383880,643,643,643,643,0
|
|
20250207,193400,33383880,643,643,643,643,0
|
|
20250207,193300,33383880,643,643,643,643,0
|
|
20250207,193200,33383880,643,643,643,643,0
|
|
20250207,193100,33383880,643,643,643,643,0
|
|
20250207,193000,33383880,643,643,643,643,0
|
|
20250207,192900,33383880,643,643,643,643,0
|
|
20250207,192800,33383880,643,643,643,643,0
|
|
20250207,192700,33383880,643,643,643,643,0
|
|
20250207,192600,33383880,643,643,643,643,0
|
|
20250207,192500,33383880,643,643,643,643,0
|
|
20250207,192400,33383880,643,643,643,643,0
|
|
20250207,192300,33383880,643,643,643,643,0
|
|
20250207,192200,33383880,643,643,643,643,0
|
|
20250207,192100,33383880,643,643,643,643,0
|
|
20250207,192000,33383880,643,643,643,643,0
|
|
20250207,191900,33383880,643,643,643,643,6647
|
|
20250207,191800,33383880,643,643,643,643,0
|
|
20250207,191700,33383880,643,643,643,643,0
|
|
20250207,191600,33383880,643,643,643,643,0
|
|
20250207,191500,33383880,643,643,643,643,0
|
|
20250207,191400,33383880,643,643,643,643,0
|
|
20250207,191300,33383880,643,643,643,643,0
|
|
20250207,191200,33383880,643,643,643,643,0
|
|
20250207,191100,33383880,643,643,643,643,0
|
|
20250207,191000,33383880,643,643,643,643,0
|
|
20250207,190900,33383880,643,643,643,643,0
|
|
20250207,190800,33383880,643,643,643,643,0
|
|
20250207,190700,33383880,643,643,643,643,0
|
|
20250207,190600,33383880,643,643,643,643,0
|
|
20250207,190500,33383880,643,643,643,643,0
|
|
20250207,190400,33383880,643,643,643,643,0
|
|
20250207,190300,33383880,643,643,643,643,0
|
|
20250207,190200,33383880,643,643,643,643,0
|
|
20250207,190100,33383880,643,643,643,643,0
|
|
20250207,190000,33383880,643,643,643,643,0
|
|
20250207,185900,33383880,643,643,643,643,0
|
|
20250207,185800,33383880,643,643,643,643,0
|
|
20250207,185700,33383880,643,643,643,643,0
|
|
20250207,185600,33383880,643,643,643,643,0
|
|
20250207,185500,33383880,643,643,643,643,0
|
|
20250207,185400,33383880,643,643,643,643,0
|
|
20250207,185300,33383880,643,643,643,643,0
|
|
20250207,185200,33383880,643,643,643,643,0
|
|
20250207,185100,33383880,643,643,643,643,0
|
|
20250207,185000,33383880,643,643,643,643,0
|
|
20250207,184900,33383880,643,643,643,643,6647
|
|
20250207,184800,33383880,643,643,643,643,0
|
|
20250207,184700,33383880,643,643,643,643,0
|
|
20250207,184600,33383880,643,643,643,643,0
|
|
20250207,184500,33383880,643,643,643,643,0
|
|
20250207,184400,33383880,643,643,643,643,0
|
|
20250207,184300,33383880,643,643,643,643,0
|
|
20250207,184200,33383880,643,643,643,643,0
|
|
20250207,184100,33383880,643,643,643,643,0
|
|
20250207,184000,33383880,643,643,643,643,0
|
|
20250207,183900,33383880,643,643,643,643,0
|
|
20250207,183800,33383880,643,643,643,643,0
|
|
20250207,183700,33383880,643,643,643,643,0
|
|
20250207,183600,33383880,643,643,643,643,0
|
|
20250207,183500,33383880,643,643,643,643,0
|
|
20250207,183400,33383880,643,643,643,643,0
|
|
20250207,183300,33383880,643,643,643,643,0
|
|
20250207,183200,33383880,643,643,643,643,0
|
|
20250207,183100,33383880,643,643,643,643,0
|
|
20250207,183000,33383880,643,643,643,643,0
|
|
20250207,182900,33383880,643,643,643,643,0
|
|
20250207,182800,33383880,643,643,643,643,0
|
|
20250207,182700,33383880,643,643,643,643,0
|
|
20250207,182600,33383880,643,643,643,643,0
|
|
20250207,182500,33383880,643,643,643,643,0
|
|
20250207,182400,33383880,643,643,643,643,0
|
|
20250207,182300,33383880,643,643,643,643,0
|
|
20250207,182200,33383880,643,643,643,643,0
|
|
20250207,182100,33383880,643,643,643,643,0
|
|
20250207,182000,33383880,643,643,643,643,0
|
|
20250207,181900,33383880,643,643,643,643,6647
|
|
20250207,181800,33383880,643,643,643,643,0
|
|
20250207,181700,33383880,643,643,643,643,0
|
|
20250207,181600,33383880,643,643,643,643,0
|
|
20250207,181500,33383880,643,643,643,643,0
|
|
20250207,181400,33383880,643,643,643,643,0
|
|
20250207,181300,33383880,643,643,643,643,0
|
|
20250207,181200,33383880,643,643,643,643,0
|
|
20250207,181100,33383880,643,643,643,643,0
|
|
20250207,181000,33383880,643,643,643,643,0
|
|
20250207,180900,33383880,643,643,643,643,0
|
|
20250207,180800,33383880,643,643,643,643,0
|
|
20250207,180700,33383880,643,643,643,643,0
|
|
20250207,180600,33383880,643,643,643,643,0
|
|
20250207,180500,33383880,643,643,643,643,0
|
|
20250207,180400,33383880,643,643,643,643,0
|
|
20250207,180300,33383880,643,643,643,643,0
|
|
20250207,180200,33383880,643,643,643,643,0
|
|
20250207,180100,33383880,643,643,643,643,0
|
|
20250207,180000,33383880,643,643,643,643,0
|
|
20250207,175900,33383880,643,643,643,643,0
|
|
20250207,175800,33383880,643,643,643,643,0
|
|
20250207,175700,33383880,643,643,643,643,0
|
|
20250207,175600,33383880,643,643,643,643,0
|
|
20250207,175500,33383880,643,643,643,643,0
|
|
20250207,175400,33383880,643,643,643,643,0
|
|
20250207,175300,33383880,643,643,643,643,0
|
|
20250207,175200,33383880,643,643,643,643,0
|
|
20250207,175100,33383880,643,643,643,643,0
|
|
20250207,175000,33383880,643,643,643,643,0
|
|
20250207,174900,33383880,643,643,643,643,6647
|
|
20250207,174800,33383880,643,643,643,643,0
|
|
20250207,174700,33383880,643,643,643,643,0
|
|
20250207,174600,33383880,643,643,643,643,0
|
|
20250207,174500,33383880,643,643,643,643,0
|
|
20250207,174400,33383880,643,643,643,643,0
|
|
20250207,174300,33383880,643,643,643,643,0
|
|
20250207,174200,33383880,643,643,643,643,0
|
|
20250207,174100,33383880,643,643,643,643,0
|
|
20250207,174000,33383880,643,643,643,643,0
|
|
20250207,173900,33383880,643,643,643,643,0
|
|
20250207,173800,33383880,643,643,643,643,0
|
|
20250207,173700,33383880,643,643,643,643,0
|
|
20250207,173600,33383880,643,643,643,643,0
|
|
20250207,173500,33383880,643,643,643,643,0
|
|
20250207,173400,33383880,643,643,643,643,0
|
|
20250207,173300,33383880,643,643,643,643,0
|
|
20250207,173200,33383880,643,643,643,643,0
|
|
20250207,173100,33383880,643,643,643,643,0
|
|
20250207,173000,33383880,643,643,643,643,0
|
|
20250207,172900,33383880,643,643,643,643,0
|
|
20250207,172800,33383880,643,643,643,643,0
|
|
20250207,172700,33383880,643,643,643,643,0
|
|
20250207,172600,33383880,643,643,643,643,0
|
|
20250207,172500,33383880,643,643,643,643,0
|
|
20250207,172400,33383880,643,643,643,643,0
|
|
20250207,172300,33383880,643,643,643,643,0
|
|
20250207,172200,33383880,643,643,643,643,0
|
|
20250207,172100,33383880,643,643,643,643,0
|
|
20250207,172000,33383880,643,643,643,643,0
|
|
20250207,171900,33383880,643,643,643,643,6647
|
|
20250207,171800,33383880,643,643,643,643,0
|
|
20250207,171700,33383880,643,643,643,643,0
|
|
20250207,171600,33383880,643,643,643,643,0
|
|
20250207,171500,33383880,643,643,643,643,0
|
|
20250207,171400,33383880,643,643,643,643,0
|
|
20250207,171300,33383880,643,643,643,643,0
|
|
20250207,171200,33383880,643,643,643,643,0
|
|
20250207,171100,33383880,643,643,643,643,0
|
|
20250207,171000,33383880,643,643,643,643,0
|
|
20250207,170900,33383880,643,643,643,643,0
|
|
20250207,170800,33383880,643,643,643,643,0
|
|
20250207,170700,33383880,643,643,643,643,0
|
|
20250207,170600,33383880,643,643,643,643,0
|
|
20250207,170500,33383880,643,643,643,643,0
|
|
20250207,170400,33383880,643,643,643,643,0
|
|
20250207,170300,33383880,643,643,643,643,0
|
|
20250207,170200,33383880,643,643,643,643,0
|
|
20250207,170100,33383880,643,643,643,643,0
|
|
20250207,170000,33383880,643,643,643,643,0
|
|
20250207,165900,33383880,643,643,643,643,0
|
|
20250207,165800,33383880,643,643,643,643,0
|
|
20250207,165700,33383880,643,643,643,643,0
|
|
20250207,165600,33383880,643,643,643,643,0
|
|
20250207,165500,33383880,643,643,643,643,0
|
|
20250207,165400,33383880,643,643,643,643,0
|
|
20250207,165300,33383880,643,643,643,643,0
|
|
20250207,165200,33383880,643,643,643,643,0
|
|
20250207,165100,33383880,643,643,643,643,0
|
|
20250207,165000,33383880,643,643,643,643,0
|
|
20250207,164900,33383880,643,643,643,643,6647
|
|
20250207,164800,33383880,643,643,643,643,0
|
|
20250207,164700,33383880,643,643,643,643,0
|
|
20250207,164600,33383880,643,643,643,643,0
|
|
20250207,164500,33383880,643,643,643,643,0
|
|
20250207,164400,33383880,643,643,643,643,0
|
|
20250207,164300,33383880,643,643,643,643,0
|
|
20250207,164200,33383880,643,643,643,643,0
|
|
20250207,164100,33383880,643,643,643,643,0
|
|
20250207,164000,33383880,643,643,643,643,0
|
|
20250207,163900,33383880,643,643,643,643,0
|
|
20250207,163800,33383880,643,643,643,643,0
|
|
20250207,163700,33383880,643,643,643,643,0
|
|
20250207,163600,33383880,643,643,643,643,0
|
|
20250207,163500,33383880,643,643,643,643,0
|
|
20250207,163400,33383880,643,643,643,643,0
|
|
20250207,163300,33383880,643,643,643,643,0
|
|
20250207,163200,33383880,643,643,643,643,0
|
|
20250207,163100,33383880,643,643,643,643,0
|
|
20250207,163000,33383880,643,643,643,643,0
|
|
20250207,162900,33383880,643,643,643,643,0
|
|
20250207,162800,33383880,643,643,643,643,0
|
|
20250207,162700,33383880,643,643,643,643,0
|
|
20250207,162600,33383880,643,643,643,643,0
|
|
20250207,162500,33383880,643,643,643,643,0
|
|
20250207,162400,33383880,643,643,643,643,0
|
|
20250207,162300,33383880,643,643,643,643,0
|
|
20250207,162200,33383880,643,643,643,643,0
|
|
20250207,162100,33383880,643,643,643,643,0
|
|
20250207,162000,33383880,643,643,643,643,0
|
|
20250207,161900,33383880,643,643,643,643,6647
|
|
20250207,161800,33383880,643,643,643,643,0
|
|
20250207,161700,33383880,643,643,643,643,0
|
|
20250207,161600,33383880,643,643,643,643,0
|
|
20250207,161500,33383880,643,643,643,643,0
|
|
20250207,161400,33383880,643,643,643,643,0
|
|
20250207,161300,33383880,643,643,643,643,0
|
|
20250207,161200,33383880,643,643,643,643,0
|
|
20250207,161100,33383880,643,643,643,643,0
|
|
20250207,161000,33383880,643,643,643,643,0
|
|
20250207,160900,33383880,643,643,643,643,0
|
|
20250207,160800,33383880,643,643,643,643,0
|
|
20250207,160700,33383880,643,643,643,643,0
|
|
20250207,160600,33383880,643,643,643,643,0
|
|
20250207,160500,33383880,643,643,643,643,0
|
|
20250207,160400,33383880,643,643,643,643,0
|
|
20250207,160300,33383880,643,643,643,643,0
|
|
20250207,160200,33383880,643,643,643,643,0
|
|
20250207,160100,33383880,643,643,643,643,0
|
|
20250207,160000,33383880,643,643,643,643,0
|
|
20250207,155900,33383880,643,643,643,643,0
|
|
20250207,155800,33383880,643,643,643,643,0
|
|
20250207,155700,33383880,643,643,643,643,0
|
|
20250207,155600,33383880,643,643,643,643,0
|
|
20250207,155500,33383880,643,643,643,643,0
|
|
20250207,155400,33383880,643,643,643,643,0
|
|
20250207,155300,33383880,643,643,643,643,0
|
|
20250207,155200,33383880,643,643,643,643,0
|
|
20250207,155100,33383880,643,643,643,643,0
|
|
20250207,155000,33383880,643,643,643,643,0
|
|
20250207,154900,33383880,643,643,643,643,6647
|
|
20250207,154800,33383880,643,643,643,643,0
|
|
20250207,154700,33383880,643,643,643,643,0
|
|
20250207,154600,33383880,643,643,643,643,0
|
|
20250207,154500,33383880,643,643,643,643,0
|
|
20250207,154400,33383880,643,643,643,643,0
|
|
20250207,154300,33383880,643,643,643,643,0
|
|
20250207,154200,33383880,643,643,643,643,0
|
|
20250207,154100,33383880,643,643,643,643,0
|
|
20250207,154000,33383880,643,643,643,643,0
|
|
20250207,153900,33383880,643,643,643,643,0
|
|
20250207,153800,33383880,643,643,643,643,0
|
|
20250207,153700,33383880,643,643,643,643,0
|
|
20250207,153600,33383880,643,643,643,643,0
|
|
20250207,153500,33383880,643,643,643,643,0
|
|
20250207,153400,33383880,643,643,643,643,0
|
|
20250207,153300,33383880,643,643,643,643,0
|
|
20250207,153200,33383880,643,643,643,643,0
|
|
20250207,153100,33383880,643,643,643,643,0
|
|
20250207,153000,33383880,643,643,643,643,6647
|
|
20250207,152900,29109859,643,643,643,643,0
|
|
20250207,152800,29109859,643,643,643,643,0
|
|
20250207,152700,29109859,643,643,643,643,0
|
|
20250207,152600,29109859,643,643,643,643,0
|
|
20250207,152500,29109859,643,643,643,643,0
|
|
20250207,152400,29109859,643,643,643,643,0
|
|
20250207,152300,29109859,643,643,643,643,0
|
|
20250207,152200,29109859,643,643,643,643,0
|
|
20250207,152100,29109859,643,643,643,643,0
|
|
20250207,152000,29109859,643,643,643,643,0
|
|
20250207,151900,29109859,643,643,643,643,7000
|
|
20250207,151800,24608859,643,642,643,642,108
|
|
20250207,151700,24539522,643,646,648,643,2526
|
|
20250207,151600,22914357,646,646,646,646,1
|
|
20250207,151500,22913711,644,644,644,644,10
|
|
20250207,151400,22907271,645,645,645,645,10
|
|
20250207,151300,22900821,648,648,648,648,0
|
|
20250207,151200,22900821,648,648,648,648,0
|
|
20250207,151100,22900821,648,648,648,648,0
|
|
20250207,151000,22900821,648,648,648,648,0
|
|
20250207,150900,22900821,648,648,648,648,0
|
|
20250207,150800,22900821,648,648,648,648,0
|
|
20250207,150700,22900821,648,648,648,648,0
|
|
20250207,150600,22900821,648,648,648,648,0
|
|
20250207,150500,22900821,648,648,648,648,0
|
|
20250207,150400,22900821,648,648,648,648,0
|
|
20250207,150300,22900821,648,648,648,648,0
|
|
20250207,150200,22900821,648,643,648,643,6
|
|
20250207,150100,22896958,645,645,645,645,0
|
|
20250207,150000,22896958,645,645,645,645,39
|
|
20250207,145900,22871803,645,645,645,645,61
|
|
20250207,145800,22832458,645,645,645,645,0
|
|
20250207,145700,22832458,645,645,645,645,0
|
|
20250207,145600,22832458,645,645,645,645,0
|
|
20250207,145500,22832458,645,645,645,645,0
|
|
20250207,145400,22832458,645,645,645,645,0
|
|
20250207,145300,22832458,645,645,645,645,0
|
|
20250207,145200,22832458,645,645,645,645,0
|
|
20250207,145100,22832458,645,646,646,645,2000
|
|
20250207,145000,21541768,649,649,649,649,0
|
|
20250207,144900,21541768,649,649,649,649,0
|
|
20250207,144800,21541768,649,649,649,649,0
|
|
20250207,144700,21541768,649,647,649,647,498
|
|
20250207,144600,21219071,648,648,648,648,1
|
|
20250207,144500,21218423,646,646,646,646,860
|
|
20250207,144400,20662863,646,645,646,645,91
|
|
20250207,144300,20604167,646,646,646,646,0
|
|
20250207,144200,20604167,646,646,646,646,131
|
|
20250207,144100,20519541,646,643,646,643,501
|
|
20250207,144000,20197395,644,644,644,644,0
|
|
20250207,143900,20197395,644,644,644,644,0
|
|
20250207,143800,20197395,644,644,644,644,0
|
|
20250207,143700,20197395,644,644,644,644,654
|
|
20250207,143600,19776219,644,644,644,644,8
|
|
20250207,143500,19771067,643,643,643,643,0
|
|
20250207,143400,19771067,643,643,643,643,0
|
|
20250207,143300,19771067,643,644,644,643,65
|
|
20250207,143200,19729264,644,644,644,644,0
|
|
20250207,143100,19729264,644,644,644,644,0
|
|
20250207,143000,19729264,644,644,644,644,0
|
|
20250207,142900,19729264,644,644,644,644,0
|
|
20250207,142800,19729264,644,644,644,644,200
|
|
20250207,142700,19600464,644,644,644,644,0
|
|
20250207,142600,19600464,644,644,644,644,17
|
|
20250207,142500,19589516,644,644,644,644,0
|
|
20250207,142400,19589516,644,644,644,644,8
|
|
20250207,142300,19584364,644,644,644,644,10
|
|
20250207,142200,19577924,644,644,644,644,0
|
|
20250207,142100,19577924,644,644,644,644,0
|
|
20250207,142000,19577924,644,644,644,644,45
|
|
20250207,141900,19548944,645,645,645,645,0
|
|
20250207,141800,19548944,645,645,645,645,0
|
|
20250207,141700,19548944,645,645,645,645,0
|
|
20250207,141600,19548944,645,645,645,645,8
|
|
20250207,141500,19543784,645,645,645,645,0
|
|
20250207,141400,19543784,645,645,645,645,5
|
|
20250207,141300,19540559,645,645,645,645,0
|
|
20250207,141200,19540559,645,645,645,645,0
|
|
20250207,141100,19540559,645,645,645,645,8
|
|
20250207,141000,19535399,645,645,645,645,15
|
|
20250207,140900,19525724,647,645,647,645,50
|
|
20250207,140800,19493452,645,645,645,645,0
|
|
20250207,140700,19493452,645,645,645,645,0
|
|
20250207,140600,19493452,645,645,645,645,8
|
|
20250207,140500,19488292,645,645,645,645,0
|
|
20250207,140400,19488292,645,644,645,644,66
|
|
20250207,140300,19445786,644,644,644,644,0
|
|
20250207,140200,19445786,644,644,644,644,0
|
|
20250207,140100,19445786,644,644,644,644,0
|
|
20250207,140000,19445786,644,644,644,644,0
|
|
20250207,135900,19445786,644,644,644,644,0
|
|
20250207,135800,19445786,644,644,644,644,0
|
|
20250207,135700,19445786,644,644,644,644,0
|
|
20250207,135600,19445786,644,644,644,644,0
|
|
20250207,135500,19445786,644,644,644,644,0
|
|
20250207,135400,19445786,644,644,644,644,0
|
|
20250207,135300,19445786,644,644,644,644,0
|
|
20250207,135200,19445786,644,644,644,644,0
|
|
20250207,135100,19445786,644,644,644,644,20
|
|
20250207,135000,19432906,645,645,645,645,0
|
|
20250207,134900,19432906,645,645,645,645,130
|
|
20250207,134800,19349056,645,642,645,642,159
|
|
20250207,134700,19246748,641,646,646,641,10000
|
|
20250207,134600,12822038,646,646,646,646,0
|
|
20250207,134500,12822038,646,646,646,646,0
|
|
20250207,134400,12822038,646,646,646,646,0
|
|
20250207,134300,12822038,646,646,646,646,100
|
|
20250207,134200,12757438,649,649,649,649,0
|
|
20250207,134100,12757438,649,649,649,649,0
|
|
20250207,134000,12757438,649,649,649,649,0
|
|
20250207,133900,12757438,649,649,649,649,0
|
|
20250207,133800,12757438,649,649,649,649,0
|
|
20250207,133700,12757438,649,649,649,649,0
|
|
20250207,133600,12757438,649,649,649,649,0
|
|
20250207,133500,12757438,649,649,649,649,0
|
|
20250207,133400,12757438,649,649,649,649,0
|
|
20250207,133300,12757438,649,649,649,649,0
|
|
20250207,133200,12757438,649,649,649,649,0
|
|
20250207,133100,12757438,649,649,649,649,0
|
|
20250207,133000,12757438,649,649,649,649,0
|
|
20250207,132900,12757438,649,649,649,649,0
|
|
20250207,132800,12757438,649,649,649,649,10
|
|
20250207,132700,12750948,646,646,646,646,0
|
|
20250207,132600,12750948,646,646,646,646,0
|
|
20250207,132500,12750948,646,646,646,646,0
|
|
20250207,132400,12750948,646,646,646,646,0
|
|
20250207,132300,12750948,646,646,646,646,0
|
|
20250207,132200,12750948,646,646,646,646,3000
|
|
20250207,132100,10812948,646,647,647,646,45
|
|
20250207,132000,10783877,646,648,648,646,2500
|
|
20250207,131900,9168642,649,649,649,649,0
|
|
20250207,131800,9168642,649,649,649,649,0
|
|
20250207,131700,9168642,649,649,649,649,0
|
|
20250207,131600,9168642,649,649,649,649,165
|
|
20250207,131500,9061557,649,649,649,649,0
|
|
20250207,131400,9061557,649,649,649,649,0
|
|
20250207,131300,9061557,649,649,649,649,0
|
|
20250207,131200,9061557,649,649,649,649,0
|
|
20250207,131100,9061557,649,649,649,649,0
|
|
20250207,131000,9061557,649,649,649,649,0
|
|
20250207,130900,9061557,649,649,649,649,0
|
|
20250207,130800,9061557,649,650,650,649,105
|
|
20250207,130700,8993411,650,650,650,650,0
|
|
20250207,130600,8993411,650,650,650,650,0
|
|
20250207,130500,8993411,650,650,650,650,0
|
|
20250207,130400,8993411,650,650,650,650,0
|
|
20250207,130300,8993411,650,650,650,650,0
|
|
20250207,130200,8993411,650,650,650,650,0
|
|
20250207,130100,8993411,650,650,650,650,11
|
|
20250207,130000,8986261,650,650,650,650,0
|
|
20250207,125900,8986261,650,650,650,650,8
|
|
20250207,125800,8981061,651,651,651,651,0
|
|
20250207,125700,8981061,651,651,651,651,0
|
|
20250207,125600,8981061,651,651,651,651,7
|
|
20250207,125500,8976504,651,651,651,651,0
|
|
20250207,125400,8976504,651,651,651,651,16
|
|
20250207,125300,8966088,651,651,651,651,0
|
|
20250207,125200,8966088,651,651,651,651,0
|
|
20250207,125100,8966088,651,651,651,651,0
|
|
20250207,125000,8966088,651,651,651,651,0
|
|
20250207,124900,8966088,651,651,651,651,0
|
|
20250207,124800,8966088,651,651,651,651,0
|
|
20250207,124700,8966088,651,651,651,651,0
|
|
20250207,124600,8966088,651,651,651,651,0
|
|
20250207,124500,8966088,651,651,651,651,0
|
|
20250207,124400,8966088,651,651,651,651,0
|
|
20250207,124300,8966088,651,651,651,651,0
|
|
20250207,124200,8966088,651,651,651,651,0
|
|
20250207,124100,8966088,651,651,651,651,16
|
|
20250207,124000,8955672,651,651,651,651,0
|
|
20250207,123900,8955672,651,651,651,651,0
|
|
20250207,123800,8955672,651,651,651,651,0
|
|
20250207,123700,8955672,651,651,651,651,0
|
|
20250207,123600,8955672,651,651,651,651,0
|
|
20250207,123500,8955672,651,651,651,651,0
|
|
20250207,123400,8955672,651,651,651,651,0
|
|
20250207,123300,8955672,651,651,651,651,0
|
|
20250207,123200,8955672,651,651,651,651,0
|
|
20250207,123100,8955672,651,651,651,651,0
|
|
20250207,123000,8955672,651,651,651,651,0
|
|
20250207,122900,8955672,651,653,653,651,3
|
|
20250207,122800,8953716,654,654,654,654,0
|
|
20250207,122700,8953716,654,654,654,654,0
|
|
20250207,122600,8953716,654,654,654,654,8
|
|
20250207,122500,8948484,654,654,654,654,0
|
|
20250207,122400,8948484,654,654,654,654,0
|
|
20250207,122300,8948484,654,654,654,654,8
|
|
20250207,122200,8943252,654,654,654,654,0
|
|
20250207,122100,8943252,654,654,654,654,0
|
|
20250207,122000,8943252,654,654,654,654,0
|
|
20250207,121900,8943252,654,654,654,654,0
|
|
20250207,121800,8943252,654,654,654,654,0
|
|
20250207,121700,8943252,654,654,654,654,1
|
|
20250207,121600,8942598,654,654,654,654,16
|
|
20250207,121500,8932134,654,654,654,654,0
|
|
20250207,121400,8932134,654,654,654,654,0
|
|
20250207,121300,8932134,654,654,654,654,0
|
|
20250207,121200,8932134,654,654,654,654,0
|
|
20250207,121100,8932134,654,654,654,654,0
|
|
20250207,121000,8932134,654,654,654,654,0
|
|
20250207,120900,8932134,654,654,654,654,0
|
|
20250207,120800,8932134,654,654,654,654,247
|
|
20250207,120700,8770596,654,654,654,654,0
|
|
20250207,120600,8770596,654,654,655,654,34
|
|
20250207,120500,8748349,654,654,654,654,0
|
|
20250207,120400,8748349,654,654,655,654,20
|
|
20250207,120300,8735268,654,654,654,654,1
|
|
20250207,120200,8734614,655,655,655,655,0
|
|
20250207,120100,8734614,655,654,655,654,12
|
|
20250207,120000,8726764,655,655,655,655,0
|
|
20250207,115900,8726764,655,655,655,655,0
|
|
20250207,115800,8726764,655,655,655,655,0
|
|
20250207,115700,8726764,655,655,655,655,0
|
|
20250207,115600,8726764,655,655,655,655,0
|
|
20250207,115500,8726764,655,655,655,655,0
|
|
20250207,115400,8726764,655,655,655,655,0
|
|
20250207,115300,8726764,655,655,655,655,0
|
|
20250207,115200,8726764,655,655,655,655,0
|
|
20250207,115100,8726764,655,655,655,655,0
|
|
20250207,115000,8726764,655,655,655,655,0
|
|
20250207,114900,8726764,655,655,655,655,0
|
|
20250207,114800,8726764,655,655,655,655,0
|
|
20250207,114700,8726764,655,655,655,655,0
|
|
20250207,114600,8726764,655,655,655,655,0
|
|
20250207,114500,8726764,655,655,655,655,0
|
|
20250207,114400,8726764,655,655,655,655,0
|
|
20250207,114300,8726764,655,655,655,655,0
|
|
20250207,114200,8726764,655,655,655,655,0
|
|
20250207,114100,8726764,655,655,655,655,0
|
|
20250207,114000,8726764,655,655,655,655,0
|
|
20250207,113900,8726764,655,655,655,655,0
|
|
20250207,113800,8726764,655,655,655,655,0
|
|
20250207,113700,8726764,655,655,655,655,0
|
|
20250207,113600,8726764,655,655,655,655,0
|
|
20250207,113500,8726764,655,655,655,655,0
|
|
20250207,113400,8726764,655,655,655,655,0
|
|
20250207,113300,8726764,655,655,655,655,0
|
|
20250207,113200,8726764,655,655,655,655,0
|
|
20250207,113100,8726764,655,655,655,655,0
|
|
20250207,113000,8726764,655,655,655,655,0
|
|
20250207,112900,8726764,655,655,655,655,0
|
|
20250207,112800,8726764,655,654,655,654,15
|
|
20250207,112700,8716949,655,649,655,649,68
|
|
20250207,112600,8672756,654,654,654,654,4
|
|
20250207,112500,8670140,655,655,655,655,0
|
|
20250207,112400,8670140,655,655,655,655,0
|
|
20250207,112300,8670140,655,649,655,649,446
|
|
20250207,112200,8380542,648,647,648,647,216
|
|
20250207,112100,8240755,647,647,647,647,1
|
|
20250207,112000,8240108,641,641,641,641,0
|
|
20250207,111900,8240108,641,644,644,641,6000
|
|
20250207,111800,4390586,648,648,648,648,0
|
|
20250207,111700,4390586,648,648,648,648,0
|
|
20250207,111600,4390586,648,648,648,648,0
|
|
20250207,111500,4390586,648,648,648,648,0
|
|
20250207,111400,4390586,648,648,648,648,0
|
|
20250207,111300,4390586,648,648,648,648,0
|
|
20250207,111200,4390586,648,648,648,648,0
|
|
20250207,111100,4390586,648,648,648,648,1
|
|
20250207,111000,4389938,644,644,644,644,0
|
|
20250207,110900,4389938,644,644,644,644,0
|
|
20250207,110800,4389938,644,644,644,644,7
|
|
20250207,110700,4385430,649,649,649,649,0
|
|
20250207,110600,4385430,649,649,649,649,0
|
|
20250207,110500,4385430,649,649,649,649,100
|
|
20250207,110400,4320530,649,649,649,649,0
|
|
20250207,110300,4320530,649,649,649,649,0
|
|
20250207,110200,4320530,649,649,649,649,0
|
|
20250207,110100,4320530,649,649,649,649,0
|
|
20250207,110000,4320530,649,649,649,649,0
|
|
20250207,105900,4320530,649,649,649,649,0
|
|
20250207,105800,4320530,649,649,649,649,0
|
|
20250207,105700,4320530,649,649,649,649,0
|
|
20250207,105600,4320530,649,649,649,649,0
|
|
20250207,105500,4320530,649,649,649,649,0
|
|
20250207,105400,4320530,649,649,649,649,0
|
|
20250207,105300,4320530,649,649,649,649,0
|
|
20250207,105200,4320530,649,649,649,649,0
|
|
20250207,105100,4320530,649,644,649,644,18
|
|
20250207,105000,4308923,644,644,644,644,1
|
|
20250207,104900,4308279,639,645,645,639,3000
|
|
20250207,104800,2385540,645,645,645,645,0
|
|
20250207,104700,2385540,645,645,645,645,0
|
|
20250207,104600,2385540,645,645,645,645,0
|
|
20250207,104500,2385540,645,648,648,645,2000
|
|
20250207,104400,1093483,649,649,649,649,0
|
|
20250207,104300,1093483,649,649,649,649,0
|
|
20250207,104200,1093483,649,649,649,649,0
|
|
20250207,104100,1093483,649,649,649,649,0
|
|
20250207,104000,1093483,649,649,649,649,0
|
|
20250207,103900,1093483,649,649,649,649,0
|
|
20250207,103800,1093483,649,649,649,649,0
|
|
20250207,103700,1093483,649,649,649,649,0
|
|
20250207,103600,1093483,649,649,649,649,0
|
|
20250207,103500,1093483,649,649,649,649,0
|
|
20250207,103400,1093483,649,649,649,649,0
|
|
20250207,103300,1093483,649,649,649,649,50
|
|
20250207,103200,1061033,649,649,649,649,0
|
|
20250207,103100,1061033,649,649,649,649,0
|
|
20250207,103000,1061033,649,649,649,649,0
|
|
20250207,102900,1061033,649,649,649,649,0
|
|
20250207,102800,1061033,649,649,649,649,0
|
|
20250207,102700,1061033,649,649,649,649,0
|
|
20250207,102600,1061033,649,649,649,649,0
|
|
20250207,102500,1061033,649,649,649,649,0
|
|
20250207,102400,1061033,649,649,649,649,0
|
|
20250207,102300,1061033,649,649,649,649,0
|
|
20250207,102200,1061033,649,649,649,649,0
|
|
20250207,102100,1061033,649,649,649,649,0
|
|
20250207,102000,1061033,649,649,649,649,0
|
|
20250207,101900,1061033,649,649,649,649,0
|
|
20250207,101800,1061033,649,649,649,649,0
|
|
20250207,101700,1061033,649,649,649,649,0
|
|
20250207,101600,1061033,649,649,649,649,0
|
|
20250207,101500,1061033,649,649,649,649,0
|
|
20250207,101400,1061033,649,649,649,649,0
|
|
20250207,101300,1061033,649,649,649,649,0
|
|
20250207,101200,1061033,649,649,649,649,0
|
|
20250207,101100,1061033,649,649,649,649,0
|
|
20250207,101000,1061033,649,649,649,649,0
|
|
20250207,100900,1061033,649,649,649,649,1
|
|
20250207,100800,1060384,649,649,649,649,0
|
|
20250207,100700,1060384,649,649,649,649,0
|
|
20250207,100600,1060384,649,649,649,649,5
|
|
20250207,100500,1057139,648,648,648,648,18
|
|
20250207,100400,1045475,648,648,648,648,28
|
|
20250207,100300,1027331,648,648,648,648,5
|
|
20250207,100200,1024091,648,648,648,648,14
|
|
20250207,100100,1015019,648,649,649,648,310
|
|
20250207,100000,814039,648,648,648,648,0
|
|
20250207,095900,814039,648,648,648,648,5
|
|
20250207,095800,810799,648,648,648,648,171
|
|
20250207,095700,699991,649,649,649,649,10
|
|
20250207,095600,693501,648,648,648,648,0
|
|
20250207,095500,693501,648,647,648,647,24
|
|
20250207,095400,677972,648,648,648,648,0
|
|
20250207,095300,677972,648,648,648,648,0
|
|
20250207,095200,677972,648,648,648,648,261
|
|
20250207,095100,508844,651,651,651,651,0
|
|
20250207,095000,508844,651,651,651,651,0
|
|
20250207,094900,508844,651,651,651,651,0
|
|
20250207,094800,508844,651,651,651,651,0
|
|
20250207,094700,508844,651,651,651,651,1
|
|
20250207,094600,508193,651,651,651,651,0
|
|
20250207,094500,508193,651,651,651,651,11
|
|
20250207,094400,501032,648,648,648,648,0
|
|
20250207,094300,501032,648,648,648,648,0
|
|
20250207,094200,501032,648,648,648,648,0
|
|
20250207,094100,501032,648,648,648,648,0
|
|
20250207,094000,501032,648,648,648,648,0
|
|
20250207,093900,501032,648,648,648,648,0
|
|
20250207,093800,501032,648,648,648,648,0
|
|
20250207,093700,501032,648,648,648,648,0
|
|
20250207,093600,501032,648,648,648,648,0
|
|
20250207,093500,501032,648,648,648,648,0
|
|
20250207,093400,501032,648,648,648,648,0
|
|
20250207,093300,501032,648,648,648,648,1
|
|
20250207,093200,500384,648,648,648,648,4
|
|
20250207,093100,497792,648,648,648,648,0
|
|
20250207,093000,497792,648,648,648,648,0
|
|
20250207,092900,497792,648,648,648,648,10
|
|
20250207,092800,491312,652,651,652,646,201
|
|
20250207,092700,361184,655,655,655,655,10
|
|
20250207,092600,354634,655,655,655,655,0
|
|
20250207,092500,354634,655,655,655,655,0
|
|
20250207,092400,354634,655,655,655,655,0
|
|
20250207,092300,354634,655,655,655,655,0
|
|
20250207,092200,354634,655,655,655,655,0
|
|
20250207,092100,354634,655,655,655,655,100
|
|
20250207,092000,289134,651,651,651,651,0
|
|
20250207,091900,289134,651,651,651,651,0
|
|
20250207,091800,289134,651,651,651,651,0
|
|
20250207,091700,289134,651,651,651,651,0
|
|
20250207,091600,289134,651,651,651,651,0
|
|
20250207,091500,289134,651,651,651,651,0
|
|
20250207,091400,289134,651,651,651,651,0
|
|
20250207,091300,289134,651,655,655,651,4
|
|
20250207,091200,286518,657,657,657,657,0
|
|
20250207,091100,286518,657,657,657,657,0
|
|
20250207,091000,286518,657,657,657,657,0
|
|
20250207,090900,286518,657,657,657,657,1
|
|
20250207,090800,285861,651,651,651,651,75
|
|
20250207,090700,237036,652,653,653,652,33
|
|
20250207,090600,215518,653,654,654,653,11
|
|
20250207,090500,208330,655,655,655,655,0
|
|
20250207,090400,208330,655,655,655,655,0
|
|
20250207,090300,208330,655,655,655,655,0
|
|
20250207,090200,208330,655,655,655,655,1
|
|
20250207,090100,207675,656,656,656,656,171
|
|
20250207,090000,95499,657,664,664,657,145
|