630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,192700,52242807,243,243,243,243,19760
|
|
20250205,192600,52242807,243,243,243,243,0
|
|
20250205,192500,52242807,243,243,243,243,0
|
|
20250205,192400,52242807,243,243,243,243,0
|
|
20250205,192300,52242807,243,243,243,243,0
|
|
20250205,192200,52242807,243,243,243,243,0
|
|
20250205,192100,52242807,243,243,243,243,0
|
|
20250205,192000,52242807,243,243,243,243,0
|
|
20250205,191900,52242807,243,243,243,243,0
|
|
20250205,191800,52242807,243,243,243,243,0
|
|
20250205,191700,52242807,243,243,243,243,0
|
|
20250205,191600,52242807,243,243,243,243,0
|
|
20250205,191500,52242807,243,243,243,243,0
|
|
20250205,191400,52242807,243,243,243,243,0
|
|
20250205,191300,52242807,243,243,243,243,0
|
|
20250205,191200,52242807,243,243,243,243,0
|
|
20250205,191100,52242807,243,243,243,243,0
|
|
20250205,191000,52242807,243,243,243,243,0
|
|
20250205,190900,52242807,243,243,243,243,0
|
|
20250205,190800,52242807,243,243,243,243,0
|
|
20250205,190700,52242807,243,243,243,243,0
|
|
20250205,190600,52242807,243,243,243,243,0
|
|
20250205,190500,52242807,243,243,243,243,0
|
|
20250205,190400,52242807,243,243,243,243,0
|
|
20250205,190300,52242807,243,243,243,243,0
|
|
20250205,190200,52242807,243,243,243,243,0
|
|
20250205,190100,52242807,243,243,243,243,0
|
|
20250205,190000,52242807,243,243,243,243,0
|
|
20250205,185900,52242807,243,243,243,243,0
|
|
20250205,185800,52242807,243,243,243,243,0
|
|
20250205,185700,52242807,243,243,243,243,19760
|
|
20250205,185600,52242807,243,243,243,243,0
|
|
20250205,185500,52242807,243,243,243,243,0
|
|
20250205,185400,52242807,243,243,243,243,0
|
|
20250205,185300,52242807,243,243,243,243,0
|
|
20250205,185200,52242807,243,243,243,243,0
|
|
20250205,185100,52242807,243,243,243,243,0
|
|
20250205,185000,52242807,243,243,243,243,0
|
|
20250205,184900,52242807,243,243,243,243,0
|
|
20250205,184800,52242807,243,243,243,243,0
|
|
20250205,184700,52242807,243,243,243,243,0
|
|
20250205,184600,52242807,243,243,243,243,0
|
|
20250205,184500,52242807,243,243,243,243,0
|
|
20250205,184400,52242807,243,243,243,243,0
|
|
20250205,184300,52242807,243,243,243,243,0
|
|
20250205,184200,52242807,243,243,243,243,0
|
|
20250205,184100,52242807,243,243,243,243,0
|
|
20250205,184000,52242807,243,243,243,243,0
|
|
20250205,183900,52242807,243,243,243,243,0
|
|
20250205,183800,52242807,243,243,243,243,0
|
|
20250205,183700,52242807,243,243,243,243,0
|
|
20250205,183600,52242807,243,243,243,243,0
|
|
20250205,183500,52242807,243,243,243,243,0
|
|
20250205,183400,52242807,243,243,243,243,0
|
|
20250205,183300,52242807,243,243,243,243,0
|
|
20250205,183200,52242807,243,243,243,243,0
|
|
20250205,183100,52242807,243,243,243,243,0
|
|
20250205,183000,52242807,243,243,243,243,0
|
|
20250205,182900,52242807,243,243,243,243,0
|
|
20250205,182800,52242807,243,243,243,243,0
|
|
20250205,182700,52242807,243,243,243,243,19760
|
|
20250205,182600,52242807,243,243,243,243,0
|
|
20250205,182500,52242807,243,243,243,243,0
|
|
20250205,182400,52242807,243,243,243,243,0
|
|
20250205,182300,52242807,243,243,243,243,0
|
|
20250205,182200,52242807,243,243,243,243,0
|
|
20250205,182100,52242807,243,243,243,243,0
|
|
20250205,182000,52242807,243,243,243,243,0
|
|
20250205,181900,52242807,243,243,243,243,0
|
|
20250205,181800,52242807,243,243,243,243,0
|
|
20250205,181700,52242807,243,243,243,243,0
|
|
20250205,181600,52242807,243,243,243,243,0
|
|
20250205,181500,52242807,243,243,243,243,0
|
|
20250205,181400,52242807,243,243,243,243,0
|
|
20250205,181300,52242807,243,243,243,243,0
|
|
20250205,181200,52242807,243,243,243,243,0
|
|
20250205,181100,52242807,243,243,243,243,0
|
|
20250205,181000,52242807,243,243,243,243,0
|
|
20250205,180900,52242807,243,243,243,243,0
|
|
20250205,180800,52242807,243,243,243,243,0
|
|
20250205,180700,52242807,243,243,243,243,0
|
|
20250205,180600,52242807,243,243,243,243,0
|
|
20250205,180500,52242807,243,243,243,243,0
|
|
20250205,180400,52242807,243,243,243,243,0
|
|
20250205,180300,52242807,243,243,243,243,0
|
|
20250205,180200,52242807,243,243,243,243,0
|
|
20250205,180100,52242807,243,243,243,243,0
|
|
20250205,180000,52242807,243,243,243,243,0
|
|
20250205,175900,52242807,243,243,243,243,0
|
|
20250205,175800,52242807,243,243,243,243,0
|
|
20250205,175700,52242807,243,243,243,243,19760
|
|
20250205,175600,52242807,243,243,243,243,0
|
|
20250205,175500,52242807,243,243,243,243,0
|
|
20250205,175400,52242807,243,243,243,243,0
|
|
20250205,175300,52242807,243,243,243,243,0
|
|
20250205,175200,52242807,243,243,243,243,0
|
|
20250205,175100,52242807,243,243,243,243,0
|
|
20250205,175000,52242807,243,243,243,243,0
|
|
20250205,174900,52242807,243,243,243,243,0
|
|
20250205,174800,52242807,243,243,243,243,0
|
|
20250205,174700,52242807,243,243,243,243,0
|
|
20250205,174600,52242807,243,243,243,243,0
|
|
20250205,174500,52242807,243,243,243,243,0
|
|
20250205,174400,52242807,243,243,243,243,0
|
|
20250205,174300,52242807,243,243,243,243,0
|
|
20250205,174200,52242807,243,243,243,243,0
|
|
20250205,174100,52242807,243,243,243,243,0
|
|
20250205,174000,52242807,243,243,243,243,0
|
|
20250205,173900,52242807,243,243,243,243,0
|
|
20250205,173800,52242807,243,243,243,243,0
|
|
20250205,173700,52242807,243,243,243,243,0
|
|
20250205,173600,52242807,243,243,243,243,0
|
|
20250205,173500,52242807,243,243,243,243,0
|
|
20250205,173400,52242807,243,243,243,243,0
|
|
20250205,173300,52242807,243,243,243,243,0
|
|
20250205,173200,52242807,243,243,243,243,0
|
|
20250205,173100,52242807,243,243,243,243,0
|
|
20250205,173000,52242807,243,243,243,243,0
|
|
20250205,172900,52242807,243,243,243,243,0
|
|
20250205,172800,52242807,243,243,243,243,0
|
|
20250205,172700,52242807,243,243,243,243,19760
|
|
20250205,172600,52242807,243,243,243,243,0
|
|
20250205,172500,52242807,243,243,243,243,0
|
|
20250205,172400,52242807,243,243,243,243,0
|
|
20250205,172300,52242807,243,243,243,243,0
|
|
20250205,172200,52242807,243,243,243,243,0
|
|
20250205,172100,52242807,243,243,243,243,0
|
|
20250205,172000,52242807,243,243,243,243,0
|
|
20250205,171900,52242807,243,243,243,243,0
|
|
20250205,171800,52242807,243,243,243,243,0
|
|
20250205,171700,52242807,243,243,243,243,0
|
|
20250205,171600,52242807,243,243,243,243,0
|
|
20250205,171500,52242807,243,243,243,243,0
|
|
20250205,171400,52242807,243,243,243,243,0
|
|
20250205,171300,52242807,243,243,243,243,0
|
|
20250205,171200,52242807,243,243,243,243,0
|
|
20250205,171100,52242807,243,243,243,243,0
|
|
20250205,171000,52242807,243,243,243,243,0
|
|
20250205,170900,52242807,243,243,243,243,0
|
|
20250205,170800,52242807,243,243,243,243,0
|
|
20250205,170700,52242807,243,243,243,243,0
|
|
20250205,170600,52242807,243,243,243,243,0
|
|
20250205,170500,52242807,243,243,243,243,0
|
|
20250205,170400,52242807,243,243,243,243,0
|
|
20250205,170300,52242807,243,243,243,243,0
|
|
20250205,170200,52242807,243,243,243,243,0
|
|
20250205,170100,52242807,243,243,243,243,0
|
|
20250205,170000,52242807,243,243,243,243,0
|
|
20250205,165900,52242807,243,243,243,243,0
|
|
20250205,165800,52242807,243,243,243,243,0
|
|
20250205,165700,52242807,243,243,243,243,19760
|
|
20250205,165600,52242807,243,243,243,243,0
|
|
20250205,165500,52242807,243,243,243,243,0
|
|
20250205,165400,52242807,243,243,243,243,0
|
|
20250205,165300,52242807,243,243,243,243,0
|
|
20250205,165200,52242807,243,243,243,243,0
|
|
20250205,165100,52242807,243,243,243,243,0
|
|
20250205,165000,52242807,243,243,243,243,0
|
|
20250205,164900,52242807,243,243,243,243,0
|
|
20250205,164800,52242807,243,243,243,243,0
|
|
20250205,164700,52242807,243,243,243,243,0
|
|
20250205,164600,52242807,243,243,243,243,0
|
|
20250205,164500,52242807,243,243,243,243,0
|
|
20250205,164400,52242807,243,243,243,243,0
|
|
20250205,164300,52242807,243,243,243,243,0
|
|
20250205,164200,52242807,243,243,243,243,0
|
|
20250205,164100,52242807,243,243,243,243,0
|
|
20250205,164000,52242807,243,243,243,243,0
|
|
20250205,163900,52242807,243,243,243,243,0
|
|
20250205,163800,52242807,243,243,243,243,0
|
|
20250205,163700,52242807,243,243,243,243,0
|
|
20250205,163600,52242807,243,243,243,243,0
|
|
20250205,163500,52242807,243,243,243,243,0
|
|
20250205,163400,52242807,243,243,243,243,0
|
|
20250205,163300,52242807,243,243,243,243,0
|
|
20250205,163200,52242807,243,243,243,243,0
|
|
20250205,163100,52242807,243,243,243,243,0
|
|
20250205,163000,52242807,243,243,243,243,0
|
|
20250205,162900,52242807,243,243,243,243,0
|
|
20250205,162800,52242807,243,243,243,243,0
|
|
20250205,162700,52242807,243,243,243,243,19760
|
|
20250205,162600,52242807,243,243,243,243,0
|
|
20250205,162500,52242807,243,243,243,243,0
|
|
20250205,162400,52242807,243,243,243,243,0
|
|
20250205,162300,52242807,243,243,243,243,0
|
|
20250205,162200,52242807,243,243,243,243,0
|
|
20250205,162100,52242807,243,243,243,243,0
|
|
20250205,162000,52242807,243,243,243,243,0
|
|
20250205,161900,52242807,243,243,243,243,0
|
|
20250205,161800,52242807,243,243,243,243,0
|
|
20250205,161700,52242807,243,243,243,243,0
|
|
20250205,161600,52242807,243,243,243,243,0
|
|
20250205,161500,52242807,243,243,243,243,0
|
|
20250205,161400,52242807,243,243,243,243,0
|
|
20250205,161300,52242807,243,243,243,243,0
|
|
20250205,161200,52242807,243,243,243,243,0
|
|
20250205,161100,52242807,243,243,243,243,0
|
|
20250205,161000,52242807,243,243,243,243,0
|
|
20250205,160900,52242807,243,243,243,243,0
|
|
20250205,160800,52242807,243,243,243,243,0
|
|
20250205,160700,52242807,243,243,243,243,0
|
|
20250205,160600,52242807,243,243,243,243,0
|
|
20250205,160500,52242807,243,243,243,243,0
|
|
20250205,160400,52242807,243,243,243,243,0
|
|
20250205,160300,52242807,243,243,243,243,0
|
|
20250205,160200,52242807,243,243,243,243,0
|
|
20250205,160100,52242807,243,243,243,243,0
|
|
20250205,160000,52242807,243,243,243,243,0
|
|
20250205,155900,52242807,243,243,243,243,0
|
|
20250205,155800,52242807,243,243,243,243,0
|
|
20250205,155700,52242807,243,243,243,243,19760
|
|
20250205,155600,52242807,243,243,243,243,0
|
|
20250205,155500,52242807,243,243,243,243,0
|
|
20250205,155400,52242807,243,243,243,243,0
|
|
20250205,155300,52242807,243,243,243,243,0
|
|
20250205,155200,52242807,243,243,243,243,0
|
|
20250205,155100,52242807,243,243,243,243,0
|
|
20250205,155000,52242807,243,243,243,243,0
|
|
20250205,154900,52242807,243,243,243,243,0
|
|
20250205,154800,52242807,243,243,243,243,0
|
|
20250205,154700,52242807,243,243,243,243,0
|
|
20250205,154600,52242807,243,243,243,243,0
|
|
20250205,154500,52242807,243,243,243,243,0
|
|
20250205,154400,52242807,243,243,243,243,0
|
|
20250205,154300,52242807,243,243,243,243,0
|
|
20250205,154200,52242807,243,243,243,243,0
|
|
20250205,154100,52242807,243,243,243,243,0
|
|
20250205,154000,52242807,243,243,243,243,0
|
|
20250205,153900,52242807,243,243,243,243,0
|
|
20250205,153800,52242807,243,243,243,243,0
|
|
20250205,153700,52242807,243,243,243,243,0
|
|
20250205,153600,52242807,243,243,243,243,0
|
|
20250205,153500,52242807,243,243,243,243,0
|
|
20250205,153400,52242807,243,243,243,243,0
|
|
20250205,153300,52242807,243,243,243,243,0
|
|
20250205,153200,52242807,243,243,243,243,0
|
|
20250205,153100,52242807,243,243,243,243,0
|
|
20250205,153000,52242807,243,243,243,243,19760
|
|
20250205,152900,47441127,245,245,245,245,0
|
|
20250205,152800,47441127,245,245,245,245,0
|
|
20250205,152700,47441127,245,245,245,245,0
|
|
20250205,152600,47441127,245,245,245,245,0
|
|
20250205,152500,47441127,245,245,245,245,0
|
|
20250205,152400,47441127,245,245,245,245,0
|
|
20250205,152300,47441127,245,245,245,245,0
|
|
20250205,152200,47441127,245,245,245,245,0
|
|
20250205,152100,47441127,245,245,245,245,0
|
|
20250205,152000,47441127,245,245,245,245,0
|
|
20250205,151900,47441127,245,245,245,245,50
|
|
20250205,151800,47428877,245,245,245,245,0
|
|
20250205,151700,47428877,245,245,245,245,0
|
|
20250205,151600,47428877,245,245,245,245,0
|
|
20250205,151500,47428877,245,245,245,245,0
|
|
20250205,151400,47428877,245,245,245,245,105
|
|
20250205,151300,47403152,244,244,244,244,0
|
|
20250205,151200,47403152,244,244,244,244,87
|
|
20250205,151100,47381924,245,245,245,245,0
|
|
20250205,151000,47381924,245,245,245,245,0
|
|
20250205,150900,47381924,245,245,245,245,0
|
|
20250205,150800,47381924,245,245,245,245,0
|
|
20250205,150700,47381924,245,244,245,244,4638
|
|
20250205,150600,46250009,244,244,244,244,1411
|
|
20250205,150500,45905725,245,245,245,245,35
|
|
20250205,150400,45897150,245,245,245,245,0
|
|
20250205,150300,45897150,245,245,245,245,0
|
|
20250205,150200,45897150,245,245,245,245,0
|
|
20250205,150100,45897150,245,245,245,245,0
|
|
20250205,150000,45897150,245,245,245,245,0
|
|
20250205,145900,45897150,245,245,245,245,18
|
|
20250205,145800,45892740,246,246,246,246,0
|
|
20250205,145700,45892740,246,246,246,246,10000
|
|
20250205,145600,43432740,245,245,245,245,2600
|
|
20250205,145500,42795740,245,245,245,245,1
|
|
20250205,145400,42795495,245,245,245,245,90
|
|
20250205,145300,42773445,245,245,245,245,0
|
|
20250205,145200,42773445,245,245,245,245,0
|
|
20250205,145100,42773445,245,245,245,245,0
|
|
20250205,145000,42773445,245,245,245,245,0
|
|
20250205,144900,42773445,245,245,245,245,6039
|
|
20250205,144800,41293890,244,244,244,244,0
|
|
20250205,144700,41293890,244,244,244,244,0
|
|
20250205,144600,41293890,244,244,244,244,0
|
|
20250205,144500,41293890,244,244,244,244,18
|
|
20250205,144400,41289498,245,245,245,245,54
|
|
20250205,144300,41276268,244,244,244,244,0
|
|
20250205,144200,41276268,244,244,244,244,0
|
|
20250205,144100,41276268,244,244,244,244,0
|
|
20250205,144000,41276268,244,244,244,244,0
|
|
20250205,143900,41276268,244,244,244,244,1
|
|
20250205,143800,41276024,244,244,244,244,0
|
|
20250205,143700,41276024,244,244,244,244,0
|
|
20250205,143600,41276024,244,244,244,244,0
|
|
20250205,143500,41276024,244,244,244,244,0
|
|
20250205,143400,41276024,244,244,244,244,0
|
|
20250205,143300,41276024,244,244,244,244,0
|
|
20250205,143200,41276024,244,244,244,244,0
|
|
20250205,143100,41276024,244,244,244,244,3739
|
|
20250205,143000,40363708,244,244,244,244,0
|
|
20250205,142900,40363708,244,244,244,244,16
|
|
20250205,142800,40359804,244,244,244,244,0
|
|
20250205,142700,40359804,244,244,244,244,3500
|
|
20250205,142600,39505804,245,245,245,245,0
|
|
20250205,142500,39505804,245,245,245,245,0
|
|
20250205,142400,39505804,245,245,245,245,0
|
|
20250205,142300,39505804,245,245,245,245,0
|
|
20250205,142200,39505804,245,245,245,245,0
|
|
20250205,142100,39505804,245,245,245,245,1080
|
|
20250205,142000,39241204,244,244,244,244,0
|
|
20250205,141900,39241204,244,244,244,244,0
|
|
20250205,141800,39241204,244,244,244,244,353
|
|
20250205,141700,39155072,245,245,245,245,0
|
|
20250205,141600,39155072,245,245,245,245,0
|
|
20250205,141500,39155072,245,245,245,245,1490
|
|
20250205,141400,38790022,245,245,245,245,0
|
|
20250205,141300,38790022,245,245,245,245,0
|
|
20250205,141200,38790022,245,245,245,245,0
|
|
20250205,141100,38790022,245,245,245,245,0
|
|
20250205,141000,38790022,245,245,245,245,0
|
|
20250205,140900,38790022,245,245,245,245,0
|
|
20250205,140800,38790022,245,245,245,245,0
|
|
20250205,140700,38790022,245,245,245,245,0
|
|
20250205,140600,38790022,245,245,245,245,0
|
|
20250205,140500,38790022,245,245,245,245,0
|
|
20250205,140400,38790022,245,246,246,245,1697
|
|
20250205,140300,38374256,245,245,245,245,0
|
|
20250205,140200,38374256,245,245,245,245,0
|
|
20250205,140100,38374256,245,245,245,245,0
|
|
20250205,140000,38374256,245,245,245,245,0
|
|
20250205,135900,38374256,245,245,245,245,2304
|
|
20250205,135800,37809776,245,245,245,245,0
|
|
20250205,135700,37809776,245,245,245,245,0
|
|
20250205,135600,37809776,245,245,245,245,0
|
|
20250205,135500,37809776,245,245,245,245,100
|
|
20250205,135400,37785276,245,245,245,245,0
|
|
20250205,135300,37785276,245,245,245,245,0
|
|
20250205,135200,37785276,245,245,245,245,0
|
|
20250205,135100,37785276,245,245,245,245,5
|
|
20250205,135000,37784051,245,245,245,245,7
|
|
20250205,134900,37782336,243,245,245,243,13000
|
|
20250205,134800,34613860,246,246,246,246,0
|
|
20250205,134700,34613860,246,246,246,246,0
|
|
20250205,134600,34613860,246,246,246,246,0
|
|
20250205,134500,34613860,246,246,246,246,0
|
|
20250205,134400,34613860,246,246,246,246,326
|
|
20250205,134300,34533664,245,245,245,245,0
|
|
20250205,134200,34533664,245,245,245,245,0
|
|
20250205,134100,34533664,245,245,245,245,2
|
|
20250205,134000,34533174,245,245,245,245,0
|
|
20250205,133900,34533174,245,246,246,245,358
|
|
20250205,133800,34445264,246,246,246,246,0
|
|
20250205,133700,34445264,246,246,246,246,0
|
|
20250205,133600,34445264,246,246,246,246,0
|
|
20250205,133500,34445264,246,245,246,245,1001
|
|
20250205,133400,34200018,245,245,245,245,0
|
|
20250205,133300,34200018,245,245,245,245,0
|
|
20250205,133200,34200018,245,245,245,245,1843
|
|
20250205,133100,33748483,245,245,245,245,800
|
|
20250205,133000,33552483,245,245,245,245,1010
|
|
20250205,132900,33305033,245,245,245,245,190
|
|
20250205,132800,33258483,245,245,245,244,22812
|
|
20250205,132700,27691342,244,244,244,244,0
|
|
20250205,132600,27691342,244,244,244,244,0
|
|
20250205,132500,27691342,244,244,244,244,0
|
|
20250205,132400,27691342,244,244,244,244,0
|
|
20250205,132300,27691342,244,244,244,244,0
|
|
20250205,132200,27691342,244,244,244,244,0
|
|
20250205,132100,27691342,244,244,244,244,0
|
|
20250205,132000,27691342,244,244,244,244,0
|
|
20250205,131900,27691342,244,244,244,244,377
|
|
20250205,131800,27599354,244,244,244,244,0
|
|
20250205,131700,27599354,244,244,244,244,20139
|
|
20250205,131600,22685438,245,245,245,245,0
|
|
20250205,131500,22685438,245,245,245,245,0
|
|
20250205,131400,22685438,245,245,245,245,0
|
|
20250205,131300,22685438,245,245,245,245,0
|
|
20250205,131200,22685438,245,245,245,245,500
|
|
20250205,131100,22562938,245,245,245,245,0
|
|
20250205,131000,22562938,245,245,245,245,0
|
|
20250205,130900,22562938,245,245,245,244,288
|
|
20250205,130800,22492657,245,245,245,245,0
|
|
20250205,130700,22492657,245,245,245,245,0
|
|
20250205,130600,22492657,245,245,245,245,0
|
|
20250205,130500,22492657,245,245,245,245,103
|
|
20250205,130400,22467422,245,245,245,245,0
|
|
20250205,130300,22467422,245,245,245,245,0
|
|
20250205,130200,22467422,245,245,245,245,0
|
|
20250205,130100,22467422,245,245,245,245,12911
|
|
20250205,130000,19304227,245,245,245,245,0
|
|
20250205,125900,19304227,245,245,245,245,0
|
|
20250205,125800,19304227,245,245,245,245,0
|
|
20250205,125700,19304227,245,245,245,245,0
|
|
20250205,125600,19304227,245,245,245,245,0
|
|
20250205,125500,19304227,245,245,245,245,0
|
|
20250205,125400,19304227,245,245,245,245,0
|
|
20250205,125300,19304227,245,245,245,245,0
|
|
20250205,125200,19304227,245,245,245,245,0
|
|
20250205,125100,19304227,245,245,245,245,0
|
|
20250205,125000,19304227,245,245,245,245,0
|
|
20250205,124900,19304227,245,245,245,245,0
|
|
20250205,124800,19304227,245,245,245,245,0
|
|
20250205,124700,19304227,245,245,245,245,0
|
|
20250205,124600,19304227,245,245,245,245,0
|
|
20250205,124500,19304227,245,245,245,245,0
|
|
20250205,124400,19304227,245,245,245,245,0
|
|
20250205,124300,19304227,245,245,245,245,0
|
|
20250205,124200,19304227,245,245,245,245,0
|
|
20250205,124100,19304227,245,245,245,245,0
|
|
20250205,124000,19304227,245,245,245,245,0
|
|
20250205,123900,19304227,245,245,245,245,0
|
|
20250205,123800,19304227,245,245,245,245,0
|
|
20250205,123700,19304227,245,245,245,245,0
|
|
20250205,123600,19304227,245,245,245,245,15
|
|
20250205,123500,19300552,246,246,246,246,11
|
|
20250205,123400,19297846,246,246,246,246,0
|
|
20250205,123300,19297846,246,246,246,246,0
|
|
20250205,123200,19297846,246,246,246,246,0
|
|
20250205,123100,19297846,246,246,246,246,0
|
|
20250205,123000,19297846,246,246,246,246,0
|
|
20250205,122900,19297846,246,246,246,246,0
|
|
20250205,122800,19297846,246,246,246,246,0
|
|
20250205,122700,19297846,246,246,246,246,0
|
|
20250205,122600,19297846,246,246,246,246,0
|
|
20250205,122500,19297846,246,246,246,246,0
|
|
20250205,122400,19297846,246,246,246,246,0
|
|
20250205,122300,19297846,246,246,246,246,0
|
|
20250205,122200,19297846,246,246,246,246,0
|
|
20250205,122100,19297846,246,246,246,246,45
|
|
20250205,122000,19286776,246,246,246,246,43
|
|
20250205,121900,19276198,245,245,245,245,0
|
|
20250205,121800,19276198,245,245,245,245,0
|
|
20250205,121700,19276198,245,245,245,245,0
|
|
20250205,121600,19276198,245,245,245,245,200
|
|
20250205,121500,19227198,246,246,246,246,0
|
|
20250205,121400,19227198,246,246,246,246,0
|
|
20250205,121300,19227198,246,246,246,246,45
|
|
20250205,121200,19216128,246,246,246,246,0
|
|
20250205,121100,19216128,246,246,246,246,0
|
|
20250205,121000,19216128,246,246,246,246,0
|
|
20250205,120900,19216128,246,246,246,246,0
|
|
20250205,120800,19216128,246,246,246,246,0
|
|
20250205,120700,19216128,246,246,246,246,0
|
|
20250205,120600,19216128,246,246,246,246,0
|
|
20250205,120500,19216128,246,246,246,246,0
|
|
20250205,120400,19216128,246,246,246,246,0
|
|
20250205,120300,19216128,246,246,246,246,0
|
|
20250205,120200,19216128,246,246,246,246,0
|
|
20250205,120100,19216128,246,246,246,246,0
|
|
20250205,120000,19216128,246,246,246,246,0
|
|
20250205,115900,19216128,246,245,246,245,3036
|
|
20250205,115800,18472272,245,245,245,245,0
|
|
20250205,115700,18472272,245,245,245,245,0
|
|
20250205,115600,18472272,245,245,245,245,0
|
|
20250205,115500,18472272,245,245,245,245,34
|
|
20250205,115400,18463942,245,245,245,245,0
|
|
20250205,115300,18463942,245,245,245,245,0
|
|
20250205,115200,18463942,245,245,245,245,0
|
|
20250205,115100,18463942,245,245,245,245,0
|
|
20250205,115000,18463942,245,245,245,245,0
|
|
20250205,114900,18463942,245,245,245,245,0
|
|
20250205,114800,18463942,245,245,245,245,0
|
|
20250205,114700,18463942,245,245,245,245,62
|
|
20250205,114600,18448752,246,246,246,246,0
|
|
20250205,114500,18448752,246,246,246,246,1
|
|
20250205,114400,18448506,246,246,246,246,0
|
|
20250205,114300,18448506,246,246,246,246,0
|
|
20250205,114200,18448506,246,246,246,246,0
|
|
20250205,114100,18448506,246,246,246,246,0
|
|
20250205,114000,18448506,246,246,246,246,2
|
|
20250205,113900,18448014,246,246,246,246,0
|
|
20250205,113800,18448014,246,246,246,246,0
|
|
20250205,113700,18448014,246,246,246,246,1
|
|
20250205,113600,18447768,246,246,246,246,0
|
|
20250205,113500,18447768,246,246,246,246,0
|
|
20250205,113400,18447768,246,246,246,246,0
|
|
20250205,113300,18447768,246,246,246,246,5
|
|
20250205,113200,18446538,245,245,245,245,0
|
|
20250205,113100,18446538,245,245,245,245,0
|
|
20250205,113000,18446538,245,245,245,245,0
|
|
20250205,112900,18446538,245,245,245,245,2000
|
|
20250205,112800,17956538,244,244,244,244,0
|
|
20250205,112700,17956538,244,244,244,244,370
|
|
20250205,112600,17866258,245,245,245,245,3411
|
|
20250205,112500,17030563,245,245,245,245,0
|
|
20250205,112400,17030563,245,245,245,245,3000
|
|
20250205,112300,16295563,245,245,245,245,9000
|
|
20250205,112200,14090563,245,246,246,245,425
|
|
20250205,112100,13986137,245,245,245,245,0
|
|
20250205,112000,13986137,245,245,245,245,0
|
|
20250205,111900,13986137,245,245,245,245,0
|
|
20250205,111800,13986137,245,245,245,245,0
|
|
20250205,111700,13986137,245,245,245,245,4121
|
|
20250205,111600,12976492,245,245,245,245,1000
|
|
20250205,111500,12731492,246,246,246,246,0
|
|
20250205,111400,12731492,246,246,246,246,0
|
|
20250205,111300,12731492,246,245,246,245,1404
|
|
20250205,111200,12387443,246,246,246,246,0
|
|
20250205,111100,12387443,246,246,246,246,0
|
|
20250205,111000,12387443,246,246,246,246,0
|
|
20250205,110900,12387443,246,246,246,246,2
|
|
20250205,110800,12386951,246,246,246,246,0
|
|
20250205,110700,12386951,246,246,246,246,0
|
|
20250205,110600,12386951,246,246,246,246,4
|
|
20250205,110500,12385967,245,245,245,245,0
|
|
20250205,110400,12385967,245,245,245,245,0
|
|
20250205,110300,12385967,245,245,245,245,0
|
|
20250205,110200,12385967,245,245,245,245,0
|
|
20250205,110100,12385967,245,245,245,245,1
|
|
20250205,110000,12385722,245,245,245,245,351
|
|
20250205,105900,12299727,245,245,245,245,2000
|
|
20250205,105800,11809727,244,244,244,244,0
|
|
20250205,105700,11809727,244,244,244,244,0
|
|
20250205,105600,11809727,244,244,244,244,0
|
|
20250205,105500,11809727,244,244,244,244,0
|
|
20250205,105400,11809727,244,244,244,244,0
|
|
20250205,105300,11809727,244,244,244,244,0
|
|
20250205,105200,11809727,244,244,244,244,0
|
|
20250205,105100,11809727,244,244,244,244,0
|
|
20250205,105000,11809727,244,244,244,244,1
|
|
20250205,104900,11809483,245,245,245,245,0
|
|
20250205,104800,11809483,245,245,245,245,0
|
|
20250205,104700,11809483,245,246,246,245,8032
|
|
20250205,104600,9839511,246,246,246,246,1011
|
|
20250205,104500,9590805,246,246,246,246,0
|
|
20250205,104400,9590805,246,246,246,246,0
|
|
20250205,104300,9590805,246,246,246,246,0
|
|
20250205,104200,9590805,246,246,246,246,0
|
|
20250205,104100,9590805,246,246,246,246,0
|
|
20250205,104000,9590805,246,246,246,246,0
|
|
20250205,103900,9590805,246,246,246,246,0
|
|
20250205,103800,9590805,246,246,246,246,5
|
|
20250205,103700,9589575,246,246,246,246,0
|
|
20250205,103600,9589575,246,246,246,246,0
|
|
20250205,103500,9589575,246,246,246,246,0
|
|
20250205,103400,9589575,246,246,246,246,0
|
|
20250205,103300,9589575,246,246,246,246,0
|
|
20250205,103200,9589575,246,246,246,246,0
|
|
20250205,103100,9589575,246,246,246,246,0
|
|
20250205,103000,9589575,246,246,246,246,0
|
|
20250205,102900,9589575,246,246,246,246,3002
|
|
20250205,102800,8851083,246,246,246,246,0
|
|
20250205,102700,8851083,246,246,246,246,0
|
|
20250205,102600,8851083,246,246,246,246,1000
|
|
20250205,102500,8605083,246,246,246,246,0
|
|
20250205,102400,8605083,246,246,246,246,0
|
|
20250205,102300,8605083,246,246,246,246,0
|
|
20250205,102200,8605083,246,246,246,246,0
|
|
20250205,102100,8605083,246,246,246,246,0
|
|
20250205,102000,8605083,246,246,246,246,0
|
|
20250205,101900,8605083,246,245,246,245,3072
|
|
20250205,101800,7852440,245,245,245,245,2000
|
|
20250205,101700,7362440,245,245,245,245,1000
|
|
20250205,101600,7117440,245,245,245,245,3000
|
|
20250205,101500,6382440,245,245,245,245,0
|
|
20250205,101400,6382440,245,245,245,245,0
|
|
20250205,101300,6382440,245,245,245,245,15
|
|
20250205,101200,6378765,245,245,245,245,150
|
|
20250205,101100,6342015,245,245,245,245,0
|
|
20250205,101000,6342015,245,245,245,245,51
|
|
20250205,100900,6329520,245,245,245,245,1
|
|
20250205,100800,6329275,245,245,245,245,310
|
|
20250205,100700,6253325,245,245,245,245,0
|
|
20250205,100600,6253325,245,245,245,245,1043
|
|
20250205,100500,5997790,245,245,245,245,1000
|
|
20250205,100400,5752790,245,245,245,245,1
|
|
20250205,100300,5752545,244,244,244,244,1453
|
|
20250205,100200,5398013,245,245,245,245,19
|
|
20250205,100100,5393358,244,244,244,244,3550
|
|
20250205,100000,4527158,245,245,245,245,4
|
|
20250205,095900,4526178,245,245,245,245,1
|
|
20250205,095800,4525933,245,245,245,245,0
|
|
20250205,095700,4525933,245,245,245,245,0
|
|
20250205,095600,4525933,245,245,245,245,10
|
|
20250205,095500,4523483,245,245,245,245,0
|
|
20250205,095400,4523483,245,245,245,245,0
|
|
20250205,095300,4523483,245,245,245,245,0
|
|
20250205,095200,4523483,245,245,245,245,0
|
|
20250205,095100,4523483,245,245,245,245,1
|
|
20250205,095000,4523238,245,245,245,245,0
|
|
20250205,094900,4523238,245,245,245,245,13
|
|
20250205,094800,4520053,244,244,244,244,50
|
|
20250205,094700,4507853,245,245,245,245,2
|
|
20250205,094600,4507363,245,245,245,245,15
|
|
20250205,094500,4503688,245,245,245,245,432
|
|
20250205,094400,4397848,245,245,245,245,31
|
|
20250205,094300,4390253,245,245,245,245,79
|
|
20250205,094200,4370898,244,244,244,244,0
|
|
20250205,094100,4370898,244,244,244,244,2432
|
|
20250205,094000,3777490,244,244,244,244,0
|
|
20250205,093900,3777490,244,244,244,244,0
|
|
20250205,093800,3777490,244,244,244,244,4989
|
|
20250205,093700,2560174,244,244,244,244,25
|
|
20250205,093600,2554074,244,244,244,244,0
|
|
20250205,093500,2554074,244,244,244,244,8
|
|
20250205,093400,2552122,244,244,244,244,19
|
|
20250205,093300,2547486,243,243,243,243,0
|
|
20250205,093200,2547486,243,243,243,243,0
|
|
20250205,093100,2547486,243,244,244,243,503
|
|
20250205,093000,2425254,244,244,244,244,0
|
|
20250205,092900,2425254,244,244,244,244,1
|
|
20250205,092800,2425010,244,244,244,244,11
|
|
20250205,092700,2422326,243,243,243,243,0
|
|
20250205,092600,2422326,243,243,243,243,0
|
|
20250205,092500,2422326,243,243,243,243,0
|
|
20250205,092400,2422326,243,243,243,243,0
|
|
20250205,092300,2422326,243,243,243,243,693
|
|
20250205,092200,2253927,244,244,244,244,0
|
|
20250205,092100,2253927,244,244,244,244,11
|
|
20250205,092000,2251243,244,244,244,244,5
|
|
20250205,091900,2250023,244,244,244,244,100
|
|
20250205,091800,2225623,244,244,244,244,20
|
|
20250205,091700,2220743,244,244,244,244,85
|
|
20250205,091600,2200003,244,244,244,244,2866
|
|
20250205,091500,1500699,244,244,244,244,0
|
|
20250205,091400,1500699,244,244,244,244,0
|
|
20250205,091300,1500699,244,244,244,244,3375
|
|
20250205,091200,677199,245,245,245,244,94
|
|
20250205,091100,654179,246,244,246,244,502
|
|
20250205,091000,531687,244,244,244,244,500
|
|
20250205,090900,409687,245,245,245,245,20
|
|
20250205,090800,404787,245,245,245,245,0
|
|
20250205,090700,404787,245,245,245,245,1252
|
|
20250205,090600,98047,246,246,246,246,20
|
|
20250205,090500,93127,246,246,246,246,31
|
|
20250205,090400,85501,245,245,245,245,0
|
|
20250205,090300,85501,245,245,245,245,0
|
|
20250205,090200,85501,245,245,245,245,0
|
|
20250205,090100,85501,245,245,245,245,0
|
|
20250205,090000,85501,245,244,245,244,349
|