628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192500,83991304,243,243,243,243,6123
|
|
20250204,192400,83991304,243,243,243,243,0
|
|
20250204,192300,83991304,243,243,243,243,0
|
|
20250204,192200,83991304,243,243,243,243,0
|
|
20250204,192100,83991304,243,243,243,243,0
|
|
20250204,192000,83991304,243,243,243,243,0
|
|
20250204,191900,83991304,243,243,243,243,0
|
|
20250204,191800,83991304,243,243,243,243,0
|
|
20250204,191700,83991304,243,243,243,243,0
|
|
20250204,191600,83991304,243,243,243,243,0
|
|
20250204,191500,83991304,243,243,243,243,0
|
|
20250204,191400,83991304,243,243,243,243,0
|
|
20250204,191300,83991304,243,243,243,243,0
|
|
20250204,191200,83991304,243,243,243,243,0
|
|
20250204,191100,83991304,243,243,243,243,0
|
|
20250204,191000,83991304,243,243,243,243,0
|
|
20250204,190900,83991304,243,243,243,243,0
|
|
20250204,190800,83991304,243,243,243,243,0
|
|
20250204,190700,83991304,243,243,243,243,0
|
|
20250204,190600,83991304,243,243,243,243,0
|
|
20250204,190500,83991304,243,243,243,243,0
|
|
20250204,190400,83991304,243,243,243,243,0
|
|
20250204,190300,83991304,243,243,243,243,0
|
|
20250204,190200,83991304,243,243,243,243,0
|
|
20250204,190100,83991304,243,243,243,243,0
|
|
20250204,190000,83991304,243,243,243,243,0
|
|
20250204,185900,83991304,243,243,243,243,0
|
|
20250204,185800,83991304,243,243,243,243,0
|
|
20250204,185700,83991304,243,243,243,243,0
|
|
20250204,185600,83991304,243,243,243,243,0
|
|
20250204,185500,83991304,243,243,243,243,6123
|
|
20250204,185400,83991304,243,243,243,243,0
|
|
20250204,185300,83991304,243,243,243,243,0
|
|
20250204,185200,83991304,243,243,243,243,0
|
|
20250204,185100,83991304,243,243,243,243,0
|
|
20250204,185000,83991304,243,243,243,243,0
|
|
20250204,184900,83991304,243,243,243,243,0
|
|
20250204,184800,83991304,243,243,243,243,0
|
|
20250204,184700,83991304,243,243,243,243,0
|
|
20250204,184600,83991304,243,243,243,243,0
|
|
20250204,184500,83991304,243,243,243,243,0
|
|
20250204,184400,83991304,243,243,243,243,0
|
|
20250204,184300,83991304,243,243,243,243,0
|
|
20250204,184200,83991304,243,243,243,243,0
|
|
20250204,184100,83991304,243,243,243,243,0
|
|
20250204,184000,83991304,243,243,243,243,0
|
|
20250204,183900,83991304,243,243,243,243,0
|
|
20250204,183800,83991304,243,243,243,243,0
|
|
20250204,183700,83991304,243,243,243,243,0
|
|
20250204,183600,83991304,243,243,243,243,0
|
|
20250204,183500,83991304,243,243,243,243,0
|
|
20250204,183400,83991304,243,243,243,243,0
|
|
20250204,183300,83991304,243,243,243,243,0
|
|
20250204,183200,83991304,243,243,243,243,0
|
|
20250204,183100,83991304,243,243,243,243,0
|
|
20250204,183000,83991304,243,243,243,243,0
|
|
20250204,182900,83991304,243,243,243,243,0
|
|
20250204,182800,83991304,243,243,243,243,0
|
|
20250204,182700,83991304,243,243,243,243,0
|
|
20250204,182600,83991304,243,243,243,243,0
|
|
20250204,182500,83991304,243,243,243,243,6123
|
|
20250204,182400,83991304,243,243,243,243,0
|
|
20250204,182300,83991304,243,243,243,243,0
|
|
20250204,182200,83991304,243,243,243,243,0
|
|
20250204,182100,83991304,243,243,243,243,0
|
|
20250204,182000,83991304,243,243,243,243,0
|
|
20250204,181900,83991304,243,243,243,243,0
|
|
20250204,181800,83991304,243,243,243,243,0
|
|
20250204,181700,83991304,243,243,243,243,0
|
|
20250204,181600,83991304,243,243,243,243,0
|
|
20250204,181500,83991304,243,243,243,243,0
|
|
20250204,181400,83991304,243,243,243,243,0
|
|
20250204,181300,83991304,243,243,243,243,0
|
|
20250204,181200,83991304,243,243,243,243,0
|
|
20250204,181100,83991304,243,243,243,243,0
|
|
20250204,181000,83991304,243,243,243,243,0
|
|
20250204,180900,83991304,243,243,243,243,0
|
|
20250204,180800,83991304,243,243,243,243,0
|
|
20250204,180700,83991304,243,243,243,243,0
|
|
20250204,180600,83991304,243,243,243,243,0
|
|
20250204,180500,83991304,243,243,243,243,0
|
|
20250204,180400,83991304,243,243,243,243,0
|
|
20250204,180300,83991304,243,243,243,243,0
|
|
20250204,180200,83991304,243,243,243,243,0
|
|
20250204,180100,83991304,243,243,243,243,0
|
|
20250204,180000,83991304,243,243,243,243,0
|
|
20250204,175900,83991304,243,243,243,243,0
|
|
20250204,175800,83991304,243,243,243,243,0
|
|
20250204,175700,83991304,243,243,243,243,0
|
|
20250204,175600,83991304,243,243,243,243,0
|
|
20250204,175500,83991304,243,243,243,243,6123
|
|
20250204,175400,83991304,243,243,243,243,0
|
|
20250204,175300,83991304,243,243,243,243,0
|
|
20250204,175200,83991304,243,243,243,243,0
|
|
20250204,175100,83991304,243,243,243,243,0
|
|
20250204,175000,83991304,243,243,243,243,0
|
|
20250204,174900,83991304,243,243,243,243,0
|
|
20250204,174800,83991304,243,243,243,243,0
|
|
20250204,174700,83991304,243,243,243,243,0
|
|
20250204,174600,83991304,243,243,243,243,0
|
|
20250204,174500,83991304,243,243,243,243,0
|
|
20250204,174400,83991304,243,243,243,243,0
|
|
20250204,174300,83991304,243,243,243,243,0
|
|
20250204,174200,83991304,243,243,243,243,0
|
|
20250204,174100,83991304,243,243,243,243,0
|
|
20250204,174000,83991304,243,243,243,243,0
|
|
20250204,173900,83991304,243,243,243,243,0
|
|
20250204,173800,83991304,243,243,243,243,0
|
|
20250204,173700,83991304,243,243,243,243,0
|
|
20250204,173600,83991304,243,243,243,243,0
|
|
20250204,173500,83991304,243,243,243,243,0
|
|
20250204,173400,83991304,243,243,243,243,0
|
|
20250204,173300,83991304,243,243,243,243,0
|
|
20250204,173200,83991304,243,243,243,243,0
|
|
20250204,173100,83991304,243,243,243,243,0
|
|
20250204,173000,83991304,243,243,243,243,0
|
|
20250204,172900,83991304,243,243,243,243,0
|
|
20250204,172800,83991304,243,243,243,243,0
|
|
20250204,172700,83991304,243,243,243,243,0
|
|
20250204,172600,83991304,243,243,243,243,0
|
|
20250204,172500,83991304,243,243,243,243,6123
|
|
20250204,172400,83991304,243,243,243,243,0
|
|
20250204,172300,83991304,243,243,243,243,0
|
|
20250204,172200,83991304,243,243,243,243,0
|
|
20250204,172100,83991304,243,243,243,243,0
|
|
20250204,172000,83991304,243,243,243,243,0
|
|
20250204,171900,83991304,243,243,243,243,0
|
|
20250204,171800,83991304,243,243,243,243,0
|
|
20250204,171700,83991304,243,243,243,243,0
|
|
20250204,171600,83991304,243,243,243,243,0
|
|
20250204,171500,83991304,243,243,243,243,0
|
|
20250204,171400,83991304,243,243,243,243,0
|
|
20250204,171300,83991304,243,243,243,243,0
|
|
20250204,171200,83991304,243,243,243,243,0
|
|
20250204,171100,83991304,243,243,243,243,0
|
|
20250204,171000,83991304,243,243,243,243,0
|
|
20250204,170900,83991304,243,243,243,243,0
|
|
20250204,170800,83991304,243,243,243,243,0
|
|
20250204,170700,83991304,243,243,243,243,0
|
|
20250204,170600,83991304,243,243,243,243,0
|
|
20250204,170500,83991304,243,243,243,243,0
|
|
20250204,170400,83991304,243,243,243,243,0
|
|
20250204,170300,83991304,243,243,243,243,0
|
|
20250204,170200,83991304,243,243,243,243,0
|
|
20250204,170100,83991304,243,243,243,243,0
|
|
20250204,170000,83991304,243,243,243,243,0
|
|
20250204,165900,83991304,243,243,243,243,0
|
|
20250204,165800,83991304,243,243,243,243,0
|
|
20250204,165700,83991304,243,243,243,243,0
|
|
20250204,165600,83991304,243,243,243,243,0
|
|
20250204,165500,83991304,243,243,243,243,6123
|
|
20250204,165400,83991304,243,243,243,243,0
|
|
20250204,165300,83991304,243,243,243,243,0
|
|
20250204,165200,83991304,243,243,243,243,0
|
|
20250204,165100,83991304,243,243,243,243,0
|
|
20250204,165000,83991304,243,243,243,243,0
|
|
20250204,164900,83991304,243,243,243,243,0
|
|
20250204,164800,83991304,243,243,243,243,0
|
|
20250204,164700,83991304,243,243,243,243,0
|
|
20250204,164600,83991304,243,243,243,243,0
|
|
20250204,164500,83991304,243,243,243,243,0
|
|
20250204,164400,83991304,243,243,243,243,0
|
|
20250204,164300,83991304,243,243,243,243,0
|
|
20250204,164200,83991304,243,243,243,243,0
|
|
20250204,164100,83991304,243,243,243,243,0
|
|
20250204,164000,83991304,243,243,243,243,0
|
|
20250204,163900,83991304,243,243,243,243,0
|
|
20250204,163800,83991304,243,243,243,243,0
|
|
20250204,163700,83991304,243,243,243,243,0
|
|
20250204,163600,83991304,243,243,243,243,0
|
|
20250204,163500,83991304,243,243,243,243,0
|
|
20250204,163400,83991304,243,243,243,243,0
|
|
20250204,163300,83991304,243,243,243,243,0
|
|
20250204,163200,83991304,243,243,243,243,0
|
|
20250204,163100,83991304,243,243,243,243,0
|
|
20250204,163000,83991304,243,243,243,243,0
|
|
20250204,162900,83991304,243,243,243,243,0
|
|
20250204,162800,83991304,243,243,243,243,0
|
|
20250204,162700,83991304,243,243,243,243,0
|
|
20250204,162600,83991304,243,243,243,243,0
|
|
20250204,162500,83991304,243,243,243,243,6123
|
|
20250204,162400,83991304,243,243,243,243,0
|
|
20250204,162300,83991304,243,243,243,243,0
|
|
20250204,162200,83991304,243,243,243,243,0
|
|
20250204,162100,83991304,243,243,243,243,0
|
|
20250204,162000,83991304,243,243,243,243,0
|
|
20250204,161900,83991304,243,243,243,243,0
|
|
20250204,161800,83991304,243,243,243,243,0
|
|
20250204,161700,83991304,243,243,243,243,0
|
|
20250204,161600,83991304,243,243,243,243,0
|
|
20250204,161500,83991304,243,243,243,243,0
|
|
20250204,161400,83991304,243,243,243,243,0
|
|
20250204,161300,83991304,243,243,243,243,0
|
|
20250204,161200,83991304,243,243,243,243,0
|
|
20250204,161100,83991304,243,243,243,243,0
|
|
20250204,161000,83991304,243,243,243,243,0
|
|
20250204,160900,83991304,243,243,243,243,0
|
|
20250204,160800,83991304,243,243,243,243,0
|
|
20250204,160700,83991304,243,243,243,243,0
|
|
20250204,160600,83991304,243,243,243,243,0
|
|
20250204,160500,83991304,243,243,243,243,0
|
|
20250204,160400,83991304,243,243,243,243,0
|
|
20250204,160300,83991304,243,243,243,243,0
|
|
20250204,160200,83991304,243,243,243,243,0
|
|
20250204,160100,83991304,243,243,243,243,0
|
|
20250204,160000,83991304,243,243,243,243,0
|
|
20250204,155900,83991304,243,243,243,243,0
|
|
20250204,155800,83991304,243,243,243,243,0
|
|
20250204,155700,83991304,243,243,243,243,0
|
|
20250204,155600,83991304,243,243,243,243,0
|
|
20250204,155500,83991304,243,243,243,243,6123
|
|
20250204,155400,83991304,243,243,243,243,0
|
|
20250204,155300,83991304,243,243,243,243,0
|
|
20250204,155200,83991304,243,243,243,243,0
|
|
20250204,155100,83991304,243,243,243,243,0
|
|
20250204,155000,83991304,243,243,243,243,0
|
|
20250204,154900,83991304,243,243,243,243,0
|
|
20250204,154800,83991304,243,243,243,243,0
|
|
20250204,154700,83991304,243,243,243,243,0
|
|
20250204,154600,83991304,243,243,243,243,0
|
|
20250204,154500,83991304,243,243,243,243,0
|
|
20250204,154400,83991304,243,243,243,243,0
|
|
20250204,154300,83991304,243,243,243,243,0
|
|
20250204,154200,83991304,243,243,243,243,0
|
|
20250204,154100,83991304,243,243,243,243,0
|
|
20250204,154000,83991304,243,243,243,243,0
|
|
20250204,153900,83991304,243,243,243,243,0
|
|
20250204,153800,83991304,243,243,243,243,0
|
|
20250204,153700,83991304,243,243,243,243,0
|
|
20250204,153600,83991304,243,243,243,243,0
|
|
20250204,153500,83991304,243,243,243,243,0
|
|
20250204,153400,83991304,243,243,243,243,0
|
|
20250204,153300,83991304,243,243,243,243,0
|
|
20250204,153200,83991304,243,243,243,243,0
|
|
20250204,153100,83991304,243,243,243,243,0
|
|
20250204,153000,83991304,243,243,243,243,6123
|
|
20250204,152900,82503415,243,243,243,243,0
|
|
20250204,152800,82503415,243,243,243,243,0
|
|
20250204,152700,82503415,243,243,243,243,0
|
|
20250204,152600,82503415,243,243,243,243,0
|
|
20250204,152500,82503415,243,243,243,243,0
|
|
20250204,152400,82503415,243,243,243,243,0
|
|
20250204,152300,82503415,243,243,243,243,0
|
|
20250204,152200,82503415,243,243,243,243,0
|
|
20250204,152100,82503415,243,243,243,243,0
|
|
20250204,152000,82503415,243,243,243,243,0
|
|
20250204,151900,82503415,243,243,243,243,0
|
|
20250204,151800,82503415,243,243,243,243,0
|
|
20250204,151700,82503415,243,243,243,243,0
|
|
20250204,151600,82503415,243,243,243,243,0
|
|
20250204,151500,82503415,243,243,243,243,0
|
|
20250204,151400,82503415,243,243,243,243,50
|
|
20250204,151300,82491265,243,243,243,243,621
|
|
20250204,151200,82340362,242,242,242,242,0
|
|
20250204,151100,82340362,242,243,243,242,12
|
|
20250204,151000,82337448,243,243,243,243,10
|
|
20250204,150900,82335018,243,243,243,243,0
|
|
20250204,150800,82335018,243,243,243,243,0
|
|
20250204,150700,82335018,243,243,243,243,0
|
|
20250204,150600,82335018,243,243,243,243,111
|
|
20250204,150500,82308045,243,243,243,243,0
|
|
20250204,150400,82308045,243,243,243,243,14
|
|
20250204,150300,82304643,242,242,242,242,3
|
|
20250204,150200,82303917,243,243,243,243,10
|
|
20250204,150100,82301487,241,244,244,241,2785
|
|
20250204,150000,81628829,244,244,244,244,0
|
|
20250204,145900,81628829,244,244,244,244,20
|
|
20250204,145800,81623949,244,244,244,244,0
|
|
20250204,145700,81623949,244,244,244,244,5
|
|
20250204,145600,81622729,244,244,244,244,20
|
|
20250204,145500,81617849,244,243,245,243,3200
|
|
20250204,145400,80840237,244,244,244,244,7
|
|
20250204,145300,80838529,241,242,242,241,350
|
|
20250204,145200,80754175,241,241,241,241,0
|
|
20250204,145100,80754175,241,241,241,241,0
|
|
20250204,145000,80754175,241,241,241,241,0
|
|
20250204,144900,80754175,241,241,241,241,0
|
|
20250204,144800,80754175,241,243,243,241,23000
|
|
20250204,144700,75180610,243,243,243,243,0
|
|
20250204,144600,75180610,243,243,243,243,0
|
|
20250204,144500,75180610,243,243,243,243,1
|
|
20250204,144400,75180367,244,244,244,244,314
|
|
20250204,144300,75103751,244,244,244,244,500
|
|
20250204,144200,74981751,244,244,244,244,0
|
|
20250204,144100,74981751,244,244,244,244,3661
|
|
20250204,144000,74088467,245,244,245,244,3002
|
|
20250204,143900,73355977,245,245,245,245,155
|
|
20250204,143800,73318002,245,244,245,244,13780
|
|
20250204,143700,69955681,245,245,245,245,0
|
|
20250204,143600,69955681,245,245,245,245,0
|
|
20250204,143500,69955681,245,245,245,245,5
|
|
20250204,143400,69954456,245,245,245,245,62
|
|
20250204,143300,69939266,245,245,245,245,22
|
|
20250204,143200,69933876,245,245,245,245,55
|
|
20250204,143100,69920401,245,245,245,245,30
|
|
20250204,143000,69913051,245,245,245,245,25
|
|
20250204,142900,69906926,245,245,245,245,120
|
|
20250204,142800,69877526,244,244,244,244,0
|
|
20250204,142700,69877526,244,244,244,244,5
|
|
20250204,142600,69876306,244,244,244,244,0
|
|
20250204,142500,69876306,244,244,244,244,19
|
|
20250204,142400,69871670,245,245,245,245,0
|
|
20250204,142300,69871670,245,245,245,245,0
|
|
20250204,142200,69871670,245,244,245,244,6
|
|
20250204,142100,69870205,245,245,245,245,1
|
|
20250204,142000,69869960,243,244,245,243,15546
|
|
20250204,141900,66091186,244,244,244,244,0
|
|
20250204,141800,66091186,244,244,244,244,906
|
|
20250204,141700,65870122,244,244,244,244,0
|
|
20250204,141600,65870122,244,244,244,244,0
|
|
20250204,141500,65870122,244,244,244,244,0
|
|
20250204,141400,65870122,244,244,244,244,0
|
|
20250204,141300,65870122,244,244,244,244,0
|
|
20250204,141200,65870122,244,244,244,244,5000
|
|
20250204,141100,64650122,244,244,244,244,0
|
|
20250204,141000,64650122,244,245,245,244,29518
|
|
20250204,140900,57447141,245,245,245,245,0
|
|
20250204,140800,57447141,245,245,245,245,2000
|
|
20250204,140700,56957141,245,245,245,245,0
|
|
20250204,140600,56957141,245,245,245,245,0
|
|
20250204,140500,56957141,245,245,245,245,0
|
|
20250204,140400,56957141,245,245,245,245,0
|
|
20250204,140300,56957141,245,245,245,245,0
|
|
20250204,140200,56957141,245,245,245,245,0
|
|
20250204,140100,56957141,245,245,245,245,0
|
|
20250204,140000,56957141,245,245,245,245,0
|
|
20250204,135900,56957141,245,245,245,245,4159
|
|
20250204,135800,55938186,245,245,245,245,11428
|
|
20250204,135700,53138326,245,245,245,245,0
|
|
20250204,135600,53138326,245,245,245,245,0
|
|
20250204,135500,53138326,245,245,245,245,0
|
|
20250204,135400,53138326,245,245,245,245,0
|
|
20250204,135300,53138326,245,245,245,245,0
|
|
20250204,135200,53138326,245,245,245,245,0
|
|
20250204,135100,53138326,245,245,245,245,0
|
|
20250204,135000,53138326,245,245,245,245,0
|
|
20250204,134900,53138326,245,245,245,245,0
|
|
20250204,134800,53138326,245,245,245,245,0
|
|
20250204,134700,53138326,245,245,245,245,11400
|
|
20250204,134600,50345326,246,246,246,246,0
|
|
20250204,134500,50345326,246,246,246,246,0
|
|
20250204,134400,50345326,246,246,246,246,89
|
|
20250204,134300,50323432,246,246,246,246,0
|
|
20250204,134200,50323432,246,246,246,246,0
|
|
20250204,134100,50323432,246,246,246,246,0
|
|
20250204,134000,50323432,246,246,246,246,0
|
|
20250204,133900,50323432,246,246,246,246,1320
|
|
20250204,133800,49998712,246,247,247,246,10
|
|
20250204,133700,49996250,247,247,247,247,0
|
|
20250204,133600,49996250,247,247,247,247,0
|
|
20250204,133500,49996250,247,247,247,247,0
|
|
20250204,133400,49996250,247,247,247,247,0
|
|
20250204,133300,49996250,247,247,247,247,0
|
|
20250204,133200,49996250,247,247,247,247,0
|
|
20250204,133100,49996250,247,247,247,247,0
|
|
20250204,133000,49996250,247,247,247,247,0
|
|
20250204,132900,49996250,247,247,247,247,0
|
|
20250204,132800,49996250,247,247,247,247,10
|
|
20250204,132700,49993780,246,246,246,246,258
|
|
20250204,132600,49930312,247,247,247,247,0
|
|
20250204,132500,49930312,247,247,247,247,0
|
|
20250204,132400,49930312,247,247,247,247,0
|
|
20250204,132300,49930312,247,247,247,247,0
|
|
20250204,132200,49930312,247,247,247,247,1
|
|
20250204,132100,49930065,245,245,245,245,50
|
|
20250204,132000,49917815,245,245,245,245,0
|
|
20250204,131900,49917815,245,245,245,245,0
|
|
20250204,131800,49917815,245,245,245,245,0
|
|
20250204,131700,49917815,245,245,245,245,957
|
|
20250204,131600,49683350,245,245,245,245,0
|
|
20250204,131500,49683350,245,245,245,245,5
|
|
20250204,131400,49682125,245,245,245,245,0
|
|
20250204,131300,49682125,245,245,245,245,0
|
|
20250204,131200,49682125,245,246,246,245,15002
|
|
20250204,131100,46006629,245,245,245,245,0
|
|
20250204,131000,46006629,245,245,245,245,0
|
|
20250204,130900,46006629,245,245,245,245,0
|
|
20250204,130800,46006629,245,245,245,245,0
|
|
20250204,130700,46006629,245,245,245,245,0
|
|
20250204,130600,46006629,245,245,245,245,0
|
|
20250204,130500,46006629,245,247,247,245,21864
|
|
20250204,130400,40632752,247,247,247,247,0
|
|
20250204,130300,40632752,247,247,247,247,0
|
|
20250204,130200,40632752,247,247,247,247,0
|
|
20250204,130100,40632752,247,247,247,247,0
|
|
20250204,130000,40632752,247,247,247,247,0
|
|
20250204,125900,40632752,247,247,247,247,0
|
|
20250204,125800,40632752,247,247,247,247,0
|
|
20250204,125700,40632752,247,247,247,247,0
|
|
20250204,125600,40632752,247,247,247,247,0
|
|
20250204,125500,40632752,247,247,247,247,0
|
|
20250204,125400,40632752,247,247,247,247,4
|
|
20250204,125300,40631764,246,246,246,246,0
|
|
20250204,125200,40631764,246,246,246,246,1
|
|
20250204,125100,40631518,246,246,246,246,0
|
|
20250204,125000,40631518,246,246,246,246,0
|
|
20250204,124900,40631518,246,246,246,246,0
|
|
20250204,124800,40631518,246,247,247,246,19000
|
|
20250204,124700,35940404,247,247,247,247,0
|
|
20250204,124600,35940404,247,247,247,247,0
|
|
20250204,124500,35940404,247,247,247,247,0
|
|
20250204,124400,35940404,247,247,247,247,0
|
|
20250204,124300,35940404,247,247,247,247,0
|
|
20250204,124200,35940404,247,247,247,247,141
|
|
20250204,124100,35905577,248,248,248,248,0
|
|
20250204,124000,35905577,248,248,248,248,9
|
|
20250204,123900,35903345,247,247,247,247,0
|
|
20250204,123800,35903345,247,247,247,247,3000
|
|
20250204,123700,35162345,248,248,248,248,11
|
|
20250204,123600,35159617,247,247,247,247,0
|
|
20250204,123500,35159617,247,247,247,247,0
|
|
20250204,123400,35159617,247,247,247,247,0
|
|
20250204,123300,35159617,247,247,247,247,0
|
|
20250204,123200,35159617,247,247,247,247,0
|
|
20250204,123100,35159617,247,247,247,247,0
|
|
20250204,123000,35159617,247,247,247,247,0
|
|
20250204,122900,35159617,247,247,247,247,0
|
|
20250204,122800,35159617,247,247,247,247,0
|
|
20250204,122700,35159617,247,247,247,247,0
|
|
20250204,122600,35159617,247,247,247,247,0
|
|
20250204,122500,35159617,247,247,247,247,0
|
|
20250204,122400,35159617,247,247,247,247,0
|
|
20250204,122300,35159617,247,247,247,247,2849
|
|
20250204,122200,34455914,247,247,247,247,0
|
|
20250204,122100,34455914,247,247,247,247,0
|
|
20250204,122000,34455914,247,247,247,247,0
|
|
20250204,121900,34455914,247,247,247,247,0
|
|
20250204,121800,34455914,247,247,247,247,0
|
|
20250204,121700,34455914,247,247,247,247,0
|
|
20250204,121600,34455914,247,247,247,247,0
|
|
20250204,121500,34455914,247,247,247,247,0
|
|
20250204,121400,34455914,247,247,247,247,60
|
|
20250204,121300,34441094,249,249,249,249,0
|
|
20250204,121200,34441094,249,248,249,248,1000
|
|
20250204,121100,34192095,247,247,247,247,0
|
|
20250204,121000,34192095,247,247,247,247,6237
|
|
20250204,120900,32651556,247,247,247,247,0
|
|
20250204,120800,32651556,247,247,247,247,0
|
|
20250204,120700,32651556,247,247,247,247,0
|
|
20250204,120600,32651556,247,247,247,247,0
|
|
20250204,120500,32651556,247,247,247,247,2000
|
|
20250204,120400,32157556,248,248,248,248,2123
|
|
20250204,120300,31631052,249,249,249,249,0
|
|
20250204,120200,31631052,249,249,249,249,20
|
|
20250204,120100,31626072,248,248,248,248,1481
|
|
20250204,120000,31258784,248,248,248,248,0
|
|
20250204,115900,31258784,248,248,248,248,3
|
|
20250204,115800,31258040,247,247,247,247,0
|
|
20250204,115700,31258040,247,247,247,247,0
|
|
20250204,115600,31258040,247,247,247,247,1
|
|
20250204,115500,31257793,249,249,249,249,0
|
|
20250204,115400,31257793,249,249,249,249,83
|
|
20250204,115300,31237126,248,248,248,248,0
|
|
20250204,115200,31237126,248,248,248,248,5318
|
|
20250204,115100,29918262,247,247,247,247,0
|
|
20250204,115000,29918262,247,247,247,247,700
|
|
20250204,114900,29745362,248,248,248,248,0
|
|
20250204,114800,29745362,248,248,248,248,0
|
|
20250204,114700,29745362,248,248,248,248,0
|
|
20250204,114600,29745362,248,248,248,248,0
|
|
20250204,114500,29745362,248,248,248,248,0
|
|
20250204,114400,29745362,248,248,248,248,0
|
|
20250204,114300,29745362,248,248,248,248,0
|
|
20250204,114200,29745362,248,248,248,248,0
|
|
20250204,114100,29745362,248,248,248,248,0
|
|
20250204,114000,29745362,248,248,248,248,4
|
|
20250204,113900,29744370,248,248,248,248,16
|
|
20250204,113800,29740402,248,248,248,248,0
|
|
20250204,113700,29740402,248,248,248,248,3
|
|
20250204,113600,29739658,247,247,247,247,0
|
|
20250204,113500,29739658,247,247,247,247,0
|
|
20250204,113400,29739658,247,247,247,247,0
|
|
20250204,113300,29739658,247,247,247,247,0
|
|
20250204,113200,29739658,247,247,247,247,0
|
|
20250204,113100,29739658,247,247,247,247,0
|
|
20250204,113000,29739658,247,247,247,247,0
|
|
20250204,112900,29739658,247,247,247,247,0
|
|
20250204,112800,29739658,247,247,247,247,0
|
|
20250204,112700,29739658,247,247,247,247,0
|
|
20250204,112600,29739658,247,247,247,247,0
|
|
20250204,112500,29739658,247,247,247,247,0
|
|
20250204,112400,29739658,247,247,247,247,0
|
|
20250204,112300,29739658,247,247,247,247,3645
|
|
20250204,112200,28839343,247,247,247,247,0
|
|
20250204,112100,28839343,247,247,247,247,0
|
|
20250204,112000,28839343,247,247,247,247,290
|
|
20250204,111900,28767713,247,247,247,247,300
|
|
20250204,111800,28693613,247,247,247,247,0
|
|
20250204,111700,28693613,247,247,247,247,0
|
|
20250204,111600,28693613,247,247,247,247,0
|
|
20250204,111500,28693613,247,247,247,247,0
|
|
20250204,111400,28693613,247,247,247,247,1
|
|
20250204,111300,28693366,247,247,247,247,5
|
|
20250204,111200,28692131,247,247,247,247,0
|
|
20250204,111100,28692131,247,247,247,247,0
|
|
20250204,111000,28692131,247,247,247,247,0
|
|
20250204,110900,28692131,247,247,247,247,0
|
|
20250204,110800,28692131,247,247,247,247,0
|
|
20250204,110700,28692131,247,247,247,247,0
|
|
20250204,110600,28692131,247,247,247,247,100
|
|
20250204,110500,28667431,247,247,247,247,0
|
|
20250204,110400,28667431,247,247,247,247,0
|
|
20250204,110300,28667431,247,247,247,247,0
|
|
20250204,110200,28667431,247,247,247,247,0
|
|
20250204,110100,28667431,247,247,247,247,0
|
|
20250204,110000,28667431,247,247,247,247,0
|
|
20250204,105900,28667431,247,247,247,247,0
|
|
20250204,105800,28667431,247,247,247,247,1
|
|
20250204,105700,28667184,247,247,247,247,0
|
|
20250204,105600,28667184,247,247,247,247,0
|
|
20250204,105500,28667184,247,246,247,246,4
|
|
20250204,105400,28666197,247,247,247,247,0
|
|
20250204,105300,28666197,247,247,247,247,0
|
|
20250204,105200,28666197,247,247,247,247,800
|
|
20250204,105100,28468597,247,247,247,247,0
|
|
20250204,105000,28468597,247,247,247,247,500
|
|
20250204,104900,28345097,247,247,247,247,0
|
|
20250204,104800,28345097,247,247,247,247,0
|
|
20250204,104700,28345097,247,247,247,247,500
|
|
20250204,104600,28221597,247,247,247,247,0
|
|
20250204,104500,28221597,247,247,247,247,0
|
|
20250204,104400,28221597,247,247,247,247,5
|
|
20250204,104300,28220362,246,246,246,246,0
|
|
20250204,104200,28220362,246,246,246,246,0
|
|
20250204,104100,28220362,246,246,246,246,300
|
|
20250204,104000,28146562,246,246,246,246,0
|
|
20250204,103900,28146562,246,246,246,246,0
|
|
20250204,103800,28146562,246,246,246,246,0
|
|
20250204,103700,28146562,246,246,246,246,0
|
|
20250204,103600,28146562,246,246,246,246,0
|
|
20250204,103500,28146562,246,246,246,246,1
|
|
20250204,103400,28146316,246,246,246,246,0
|
|
20250204,103300,28146316,246,246,246,246,0
|
|
20250204,103200,28146316,246,246,246,246,0
|
|
20250204,103100,28146316,246,246,246,246,0
|
|
20250204,103000,28146316,246,246,246,246,0
|
|
20250204,102900,28146316,246,246,246,246,0
|
|
20250204,102800,28146316,246,245,246,245,13614
|
|
20250204,102700,24809890,246,246,246,245,3535
|
|
20250204,102600,23940313,246,246,246,246,0
|
|
20250204,102500,23940313,246,246,246,246,40
|
|
20250204,102400,23930473,246,246,246,246,25
|
|
20250204,102300,23924323,246,246,246,246,2295
|
|
20250204,102200,23359753,246,246,246,246,0
|
|
20250204,102100,23359753,246,246,246,246,0
|
|
20250204,102000,23359753,246,246,246,246,0
|
|
20250204,101900,23359753,246,246,246,246,0
|
|
20250204,101800,23359753,246,246,246,246,9
|
|
20250204,101700,23357539,246,246,246,246,0
|
|
20250204,101600,23357539,246,246,246,246,0
|
|
20250204,101500,23357539,246,246,246,246,0
|
|
20250204,101400,23357539,246,247,247,246,3049
|
|
20250204,101300,22607349,247,247,247,247,48
|
|
20250204,101200,22595493,247,247,247,247,15
|
|
20250204,101100,22591788,247,247,247,247,500
|
|
20250204,101000,22468288,247,247,247,247,7
|
|
20250204,100900,22466559,247,247,247,247,36
|
|
20250204,100800,22457667,247,247,247,247,0
|
|
20250204,100700,22457667,247,247,247,247,0
|
|
20250204,100600,22457667,247,247,247,247,2
|
|
20250204,100500,22457173,247,247,247,247,0
|
|
20250204,100400,22457173,247,247,247,247,1
|
|
20250204,100300,22456926,247,247,247,247,14
|
|
20250204,100200,22453468,247,247,247,247,19
|
|
20250204,100100,22448775,246,246,246,246,1000
|
|
20250204,100000,22202775,246,246,246,246,296
|
|
20250204,095900,22129959,246,246,246,246,0
|
|
20250204,095800,22129959,246,246,246,246,704
|
|
20250204,095700,21956775,246,246,246,246,0
|
|
20250204,095600,21956775,246,246,246,246,4816
|
|
20250204,095500,20772039,247,247,247,247,0
|
|
20250204,095400,20772039,247,247,247,247,1823
|
|
20250204,095300,20321758,248,248,248,248,8624
|
|
20250204,095200,18183006,249,249,249,249,351
|
|
20250204,095100,18095607,249,249,249,249,0
|
|
20250204,095000,18095607,249,249,249,249,0
|
|
20250204,094900,18095607,249,249,249,249,804
|
|
20250204,094800,17895411,250,250,250,250,0
|
|
20250204,094700,17895411,250,250,250,250,0
|
|
20250204,094600,17895411,250,250,250,250,26
|
|
20250204,094500,17888911,250,250,250,250,921
|
|
20250204,094400,17658661,250,251,251,248,29
|
|
20250204,094300,17651411,251,251,251,251,22
|
|
20250204,094200,17645889,249,250,250,249,41334
|
|
20250204,094100,7318428,249,249,249,249,0
|
|
20250204,094000,7318428,249,249,249,249,3714
|
|
20250204,093900,6393642,249,249,249,249,0
|
|
20250204,093800,6393642,249,249,249,249,332
|
|
20250204,093700,6310974,248,248,248,248,0
|
|
20250204,093600,6310974,248,248,248,248,0
|
|
20250204,093500,6310974,248,248,248,248,1747
|
|
20250204,093400,5877718,248,249,249,248,3250
|
|
20250204,093300,5071518,249,249,249,249,0
|
|
20250204,093200,5071518,249,249,249,249,0
|
|
20250204,093100,5071518,249,249,249,249,6469
|
|
20250204,093000,3460737,250,250,250,250,0
|
|
20250204,092900,3460737,250,250,250,250,10
|
|
20250204,092800,3458237,250,250,250,250,2220
|
|
20250204,092700,2903237,250,250,250,250,0
|
|
20250204,092600,2903237,250,250,250,250,1000
|
|
20250204,092500,2653237,250,250,250,250,275
|
|
20250204,092400,2584487,249,250,250,249,4450
|
|
20250204,092300,1472013,250,250,250,250,200
|
|
20250204,092200,1422013,249,249,249,249,37
|
|
20250204,092100,1412800,249,249,249,249,0
|
|
20250204,092000,1412800,249,249,249,249,0
|
|
20250204,091900,1412800,249,249,249,249,0
|
|
20250204,091800,1412800,249,249,249,249,69
|
|
20250204,091700,1395619,250,250,250,250,0
|
|
20250204,091600,1395619,250,250,250,250,0
|
|
20250204,091500,1395619,250,250,250,250,0
|
|
20250204,091400,1395619,250,250,250,250,1
|
|
20250204,091300,1395369,247,247,247,247,0
|
|
20250204,091200,1395369,247,247,247,247,0
|
|
20250204,091100,1395369,247,247,247,247,0
|
|
20250204,091000,1395369,247,247,247,247,0
|
|
20250204,090900,1395369,247,249,249,247,529
|
|
20250204,090800,1264698,249,249,249,249,3
|
|
20250204,090700,1263951,249,249,249,249,0
|
|
20250204,090600,1263951,249,249,249,249,0
|
|
20250204,090500,1263951,249,249,249,249,1
|
|
20250204,090400,1263702,246,246,246,246,0
|
|
20250204,090300,1263702,246,246,246,246,0
|
|
20250204,090200,1263702,246,246,246,246,0
|
|
20250204,090100,1263702,246,246,246,246,0
|
|
20250204,090000,1263702,246,246,246,246,5137
|