629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192600,34996260,247,247,247,247,22000
|
|
20250206,192500,34996260,247,247,247,247,0
|
|
20250206,192400,34996260,247,247,247,247,0
|
|
20250206,192300,34996260,247,247,247,247,0
|
|
20250206,192200,34996260,247,247,247,247,0
|
|
20250206,192100,34996260,247,247,247,247,0
|
|
20250206,192000,34996260,247,247,247,247,0
|
|
20250206,191900,34996260,247,247,247,247,0
|
|
20250206,191800,34996260,247,247,247,247,0
|
|
20250206,191700,34996260,247,247,247,247,0
|
|
20250206,191600,34996260,247,247,247,247,0
|
|
20250206,191500,34996260,247,247,247,247,0
|
|
20250206,191400,34996260,247,247,247,247,0
|
|
20250206,191300,34996260,247,247,247,247,0
|
|
20250206,191200,34996260,247,247,247,247,0
|
|
20250206,191100,34996260,247,247,247,247,0
|
|
20250206,191000,34996260,247,247,247,247,0
|
|
20250206,190900,34996260,247,247,247,247,0
|
|
20250206,190800,34996260,247,247,247,247,0
|
|
20250206,190700,34996260,247,247,247,247,0
|
|
20250206,190600,34996260,247,247,247,247,0
|
|
20250206,190500,34996260,247,247,247,247,0
|
|
20250206,190400,34996260,247,247,247,247,0
|
|
20250206,190300,34996260,247,247,247,247,0
|
|
20250206,190200,34996260,247,247,247,247,0
|
|
20250206,190100,34996260,247,247,247,247,0
|
|
20250206,190000,34996260,247,247,247,247,0
|
|
20250206,185900,34996260,247,247,247,247,0
|
|
20250206,185800,34996260,247,247,247,247,0
|
|
20250206,185700,34996260,247,247,247,247,0
|
|
20250206,185600,34996260,247,247,247,247,22000
|
|
20250206,185500,34996260,247,247,247,247,0
|
|
20250206,185400,34996260,247,247,247,247,0
|
|
20250206,185300,34996260,247,247,247,247,0
|
|
20250206,185200,34996260,247,247,247,247,0
|
|
20250206,185100,34996260,247,247,247,247,0
|
|
20250206,185000,34996260,247,247,247,247,0
|
|
20250206,184900,34996260,247,247,247,247,0
|
|
20250206,184800,34996260,247,247,247,247,0
|
|
20250206,184700,34996260,247,247,247,247,0
|
|
20250206,184600,34996260,247,247,247,247,0
|
|
20250206,184500,34996260,247,247,247,247,0
|
|
20250206,184400,34996260,247,247,247,247,0
|
|
20250206,184300,34996260,247,247,247,247,0
|
|
20250206,184200,34996260,247,247,247,247,0
|
|
20250206,184100,34996260,247,247,247,247,0
|
|
20250206,184000,34996260,247,247,247,247,0
|
|
20250206,183900,34996260,247,247,247,247,0
|
|
20250206,183800,34996260,247,247,247,247,0
|
|
20250206,183700,34996260,247,247,247,247,0
|
|
20250206,183600,34996260,247,247,247,247,0
|
|
20250206,183500,34996260,247,247,247,247,0
|
|
20250206,183400,34996260,247,247,247,247,0
|
|
20250206,183300,34996260,247,247,247,247,0
|
|
20250206,183200,34996260,247,247,247,247,0
|
|
20250206,183100,34996260,247,247,247,247,0
|
|
20250206,183000,34996260,247,247,247,247,0
|
|
20250206,182900,34996260,247,247,247,247,0
|
|
20250206,182800,34996260,247,247,247,247,0
|
|
20250206,182700,34996260,247,247,247,247,0
|
|
20250206,182600,34996260,247,247,247,247,22000
|
|
20250206,182500,34996260,247,247,247,247,0
|
|
20250206,182400,34996260,247,247,247,247,0
|
|
20250206,182300,34996260,247,247,247,247,0
|
|
20250206,182200,34996260,247,247,247,247,0
|
|
20250206,182100,34996260,247,247,247,247,0
|
|
20250206,182000,34996260,247,247,247,247,0
|
|
20250206,181900,34996260,247,247,247,247,0
|
|
20250206,181800,34996260,247,247,247,247,0
|
|
20250206,181700,34996260,247,247,247,247,0
|
|
20250206,181600,34996260,247,247,247,247,0
|
|
20250206,181500,34996260,247,247,247,247,0
|
|
20250206,181400,34996260,247,247,247,247,0
|
|
20250206,181300,34996260,247,247,247,247,0
|
|
20250206,181200,34996260,247,247,247,247,0
|
|
20250206,181100,34996260,247,247,247,247,0
|
|
20250206,181000,34996260,247,247,247,247,0
|
|
20250206,180900,34996260,247,247,247,247,0
|
|
20250206,180800,34996260,247,247,247,247,0
|
|
20250206,180700,34996260,247,247,247,247,0
|
|
20250206,180600,34996260,247,247,247,247,0
|
|
20250206,180500,34996260,247,247,247,247,0
|
|
20250206,180400,34996260,247,247,247,247,0
|
|
20250206,180300,34996260,247,247,247,247,0
|
|
20250206,180200,34996260,247,247,247,247,0
|
|
20250206,180100,34996260,247,247,247,247,0
|
|
20250206,180000,34996260,247,247,247,247,0
|
|
20250206,175900,34996260,247,247,247,247,0
|
|
20250206,175800,34996260,247,247,247,247,0
|
|
20250206,175700,34996260,247,247,247,247,0
|
|
20250206,175600,34996260,247,247,247,247,22000
|
|
20250206,175500,34996260,247,247,247,247,0
|
|
20250206,175400,34996260,247,247,247,247,0
|
|
20250206,175300,34996260,247,247,247,247,0
|
|
20250206,175200,34996260,247,247,247,247,0
|
|
20250206,175100,34996260,247,247,247,247,0
|
|
20250206,175000,34996260,247,247,247,247,0
|
|
20250206,174900,34996260,247,247,247,247,0
|
|
20250206,174800,34996260,247,247,247,247,0
|
|
20250206,174700,34996260,247,247,247,247,0
|
|
20250206,174600,34996260,247,247,247,247,0
|
|
20250206,174500,34996260,247,247,247,247,0
|
|
20250206,174400,34996260,247,247,247,247,0
|
|
20250206,174300,34996260,247,247,247,247,0
|
|
20250206,174200,34996260,247,247,247,247,0
|
|
20250206,174100,34996260,247,247,247,247,0
|
|
20250206,174000,34996260,247,247,247,247,0
|
|
20250206,173900,34996260,247,247,247,247,0
|
|
20250206,173800,34996260,247,247,247,247,0
|
|
20250206,173700,34996260,247,247,247,247,0
|
|
20250206,173600,34996260,247,247,247,247,0
|
|
20250206,173500,34996260,247,247,247,247,0
|
|
20250206,173400,34996260,247,247,247,247,0
|
|
20250206,173300,34996260,247,247,247,247,0
|
|
20250206,173200,34996260,247,247,247,247,0
|
|
20250206,173100,34996260,247,247,247,247,0
|
|
20250206,173000,34996260,247,247,247,247,0
|
|
20250206,172900,34996260,247,247,247,247,0
|
|
20250206,172800,34996260,247,247,247,247,0
|
|
20250206,172700,34996260,247,247,247,247,0
|
|
20250206,172600,34996260,247,247,247,247,22000
|
|
20250206,172500,34996260,247,247,247,247,0
|
|
20250206,172400,34996260,247,247,247,247,0
|
|
20250206,172300,34996260,247,247,247,247,0
|
|
20250206,172200,34996260,247,247,247,247,0
|
|
20250206,172100,34996260,247,247,247,247,0
|
|
20250206,172000,34996260,247,247,247,247,0
|
|
20250206,171900,34996260,247,247,247,247,0
|
|
20250206,171800,34996260,247,247,247,247,0
|
|
20250206,171700,34996260,247,247,247,247,0
|
|
20250206,171600,34996260,247,247,247,247,0
|
|
20250206,171500,34996260,247,247,247,247,0
|
|
20250206,171400,34996260,247,247,247,247,0
|
|
20250206,171300,34996260,247,247,247,247,0
|
|
20250206,171200,34996260,247,247,247,247,0
|
|
20250206,171100,34996260,247,247,247,247,0
|
|
20250206,171000,34996260,247,247,247,247,0
|
|
20250206,170900,34996260,247,247,247,247,0
|
|
20250206,170800,34996260,247,247,247,247,0
|
|
20250206,170700,34996260,247,247,247,247,0
|
|
20250206,170600,34996260,247,247,247,247,0
|
|
20250206,170500,34996260,247,247,247,247,0
|
|
20250206,170400,34996260,247,247,247,247,0
|
|
20250206,170300,34996260,247,247,247,247,0
|
|
20250206,170200,34996260,247,247,247,247,0
|
|
20250206,170100,34996260,247,247,247,247,0
|
|
20250206,170000,34996260,247,247,247,247,0
|
|
20250206,165900,34996260,247,247,247,247,0
|
|
20250206,165800,34996260,247,247,247,247,0
|
|
20250206,165700,34996260,247,247,247,247,0
|
|
20250206,165600,34996260,247,247,247,247,22000
|
|
20250206,165500,34996260,247,247,247,247,0
|
|
20250206,165400,34996260,247,247,247,247,0
|
|
20250206,165300,34996260,247,247,247,247,0
|
|
20250206,165200,34996260,247,247,247,247,0
|
|
20250206,165100,34996260,247,247,247,247,0
|
|
20250206,165000,34996260,247,247,247,247,0
|
|
20250206,164900,34996260,247,247,247,247,0
|
|
20250206,164800,34996260,247,247,247,247,0
|
|
20250206,164700,34996260,247,247,247,247,0
|
|
20250206,164600,34996260,247,247,247,247,0
|
|
20250206,164500,34996260,247,247,247,247,0
|
|
20250206,164400,34996260,247,247,247,247,0
|
|
20250206,164300,34996260,247,247,247,247,0
|
|
20250206,164200,34996260,247,247,247,247,0
|
|
20250206,164100,34996260,247,247,247,247,0
|
|
20250206,164000,34996260,247,247,247,247,0
|
|
20250206,163900,34996260,247,247,247,247,0
|
|
20250206,163800,34996260,247,247,247,247,0
|
|
20250206,163700,34996260,247,247,247,247,0
|
|
20250206,163600,34996260,247,247,247,247,0
|
|
20250206,163500,34996260,247,247,247,247,0
|
|
20250206,163400,34996260,247,247,247,247,0
|
|
20250206,163300,34996260,247,247,247,247,0
|
|
20250206,163200,34996260,247,247,247,247,0
|
|
20250206,163100,34996260,247,247,247,247,0
|
|
20250206,163000,34996260,247,247,247,247,0
|
|
20250206,162900,34996260,247,247,247,247,0
|
|
20250206,162800,34996260,247,247,247,247,0
|
|
20250206,162700,34996260,247,247,247,247,0
|
|
20250206,162600,34996260,247,247,247,247,22000
|
|
20250206,162500,34996260,247,247,247,247,0
|
|
20250206,162400,34996260,247,247,247,247,0
|
|
20250206,162300,34996260,247,247,247,247,0
|
|
20250206,162200,34996260,247,247,247,247,0
|
|
20250206,162100,34996260,247,247,247,247,0
|
|
20250206,162000,34996260,247,247,247,247,0
|
|
20250206,161900,34996260,247,247,247,247,0
|
|
20250206,161800,34996260,247,247,247,247,0
|
|
20250206,161700,34996260,247,247,247,247,0
|
|
20250206,161600,34996260,247,247,247,247,0
|
|
20250206,161500,34996260,247,247,247,247,0
|
|
20250206,161400,34996260,247,247,247,247,0
|
|
20250206,161300,34996260,247,247,247,247,0
|
|
20250206,161200,34996260,247,247,247,247,0
|
|
20250206,161100,34996260,247,247,247,247,0
|
|
20250206,161000,34996260,247,247,247,247,0
|
|
20250206,160900,34996260,247,247,247,247,0
|
|
20250206,160800,34996260,247,247,247,247,0
|
|
20250206,160700,34996260,247,247,247,247,0
|
|
20250206,160600,34996260,247,247,247,247,0
|
|
20250206,160500,34996260,247,247,247,247,0
|
|
20250206,160400,34996260,247,247,247,247,0
|
|
20250206,160300,34996260,247,247,247,247,0
|
|
20250206,160200,34996260,247,247,247,247,0
|
|
20250206,160100,34996260,247,247,247,247,0
|
|
20250206,160000,34996260,247,247,247,247,0
|
|
20250206,155900,34996260,247,247,247,247,0
|
|
20250206,155800,34996260,247,247,247,247,0
|
|
20250206,155700,34996260,247,247,247,247,0
|
|
20250206,155600,34996260,247,247,247,247,22000
|
|
20250206,155500,34996260,247,247,247,247,0
|
|
20250206,155400,34996260,247,247,247,247,0
|
|
20250206,155300,34996260,247,247,247,247,0
|
|
20250206,155200,34996260,247,247,247,247,0
|
|
20250206,155100,34996260,247,247,247,247,0
|
|
20250206,155000,34996260,247,247,247,247,0
|
|
20250206,154900,34996260,247,247,247,247,0
|
|
20250206,154800,34996260,247,247,247,247,0
|
|
20250206,154700,34996260,247,247,247,247,0
|
|
20250206,154600,34996260,247,247,247,247,0
|
|
20250206,154500,34996260,247,247,247,247,0
|
|
20250206,154400,34996260,247,247,247,247,0
|
|
20250206,154300,34996260,247,247,247,247,0
|
|
20250206,154200,34996260,247,247,247,247,0
|
|
20250206,154100,34996260,247,247,247,247,0
|
|
20250206,154000,34996260,247,247,247,247,0
|
|
20250206,153900,34996260,247,247,247,247,0
|
|
20250206,153800,34996260,247,247,247,247,0
|
|
20250206,153700,34996260,247,247,247,247,0
|
|
20250206,153600,34996260,247,247,247,247,0
|
|
20250206,153500,34996260,247,247,247,247,0
|
|
20250206,153400,34996260,247,247,247,247,0
|
|
20250206,153300,34996260,247,247,247,247,0
|
|
20250206,153200,34996260,247,247,247,247,0
|
|
20250206,153100,34996260,247,247,247,247,0
|
|
20250206,153000,34996260,247,247,247,247,22000
|
|
20250206,152900,29562260,245,245,245,245,0
|
|
20250206,152800,29562260,245,245,245,245,0
|
|
20250206,152700,29562260,245,245,245,245,0
|
|
20250206,152600,29562260,245,245,245,245,0
|
|
20250206,152500,29562260,245,245,245,245,0
|
|
20250206,152400,29562260,245,245,245,245,0
|
|
20250206,152300,29562260,245,245,245,245,0
|
|
20250206,152200,29562260,245,245,245,245,0
|
|
20250206,152100,29562260,245,245,245,245,0
|
|
20250206,152000,29562260,245,245,245,245,0
|
|
20250206,151900,29562260,245,245,245,245,7
|
|
20250206,151800,29560545,245,245,245,245,0
|
|
20250206,151700,29560545,245,245,245,245,500
|
|
20250206,151600,29438045,245,245,245,245,1000
|
|
20250206,151500,29193045,247,246,247,245,2606
|
|
20250206,151400,28554097,247,247,247,247,0
|
|
20250206,151300,28554097,247,247,247,247,0
|
|
20250206,151200,28554097,247,247,247,247,0
|
|
20250206,151100,28554097,247,247,247,247,0
|
|
20250206,151000,28554097,247,247,247,247,0
|
|
20250206,150900,28554097,247,247,247,247,0
|
|
20250206,150800,28554097,247,247,247,247,100
|
|
20250206,150700,28529397,246,246,246,246,0
|
|
20250206,150600,28529397,246,246,246,246,1
|
|
20250206,150500,28529151,246,246,246,246,1
|
|
20250206,150400,28528905,247,247,247,247,18
|
|
20250206,150300,28524459,247,247,247,247,0
|
|
20250206,150200,28524459,247,247,247,247,0
|
|
20250206,150100,28524459,247,247,247,247,0
|
|
20250206,150000,28524459,247,247,247,247,15
|
|
20250206,145900,28520754,246,246,246,246,0
|
|
20250206,145800,28520754,246,246,246,246,0
|
|
20250206,145700,28520754,246,246,246,246,0
|
|
20250206,145600,28520754,246,246,246,246,0
|
|
20250206,145500,28520754,246,246,246,246,0
|
|
20250206,145400,28520754,246,246,246,246,53
|
|
20250206,145300,28507716,247,247,247,247,0
|
|
20250206,145200,28507716,247,247,247,247,8
|
|
20250206,145100,28505740,247,247,247,247,7
|
|
20250206,145000,28504011,247,247,247,247,26
|
|
20250206,144900,28497589,247,247,247,247,0
|
|
20250206,144800,28497589,247,247,247,247,2
|
|
20250206,144700,28497095,247,247,247,247,1
|
|
20250206,144600,28496848,246,246,246,246,0
|
|
20250206,144500,28496848,246,246,246,246,490
|
|
20250206,144400,28376308,246,246,246,246,510
|
|
20250206,144300,28250848,246,246,246,246,0
|
|
20250206,144200,28250848,246,246,246,246,1
|
|
20250206,144100,28250602,247,247,247,247,1
|
|
20250206,144000,28250355,246,246,246,246,0
|
|
20250206,143900,28250355,246,246,246,246,999
|
|
20250206,143800,28004601,246,246,246,246,2600
|
|
20250206,143700,27365001,245,245,245,245,0
|
|
20250206,143600,27365001,245,245,245,245,0
|
|
20250206,143500,27365001,245,245,245,245,1001
|
|
20250206,143400,27119756,245,245,245,245,0
|
|
20250206,143300,27119756,245,245,245,245,4053
|
|
20250206,143200,26126771,245,245,245,245,2001
|
|
20250206,143100,25636526,244,244,244,244,0
|
|
20250206,143000,25636526,244,244,244,244,0
|
|
20250206,142900,25636526,244,244,244,244,57
|
|
20250206,142800,25622618,244,245,245,244,53
|
|
20250206,142700,25609678,245,245,245,245,0
|
|
20250206,142600,25609678,245,245,245,245,0
|
|
20250206,142500,25609678,245,245,245,245,0
|
|
20250206,142400,25609678,245,245,245,245,1000
|
|
20250206,142300,25364678,245,245,245,245,0
|
|
20250206,142200,25364678,245,245,245,245,0
|
|
20250206,142100,25364678,245,245,245,245,0
|
|
20250206,142000,25364678,245,245,245,245,1000
|
|
20250206,141900,25119678,244,244,244,244,1000
|
|
20250206,141800,24875678,246,246,246,246,2
|
|
20250206,141700,24875186,246,245,246,245,2812
|
|
20250206,141600,24186147,245,245,245,245,0
|
|
20250206,141500,24186147,245,245,245,245,0
|
|
20250206,141400,24186147,245,245,245,245,0
|
|
20250206,141300,24186147,245,245,245,245,0
|
|
20250206,141200,24186147,245,245,245,245,0
|
|
20250206,141100,24186147,245,245,245,245,500
|
|
20250206,141000,24063647,245,245,245,245,0
|
|
20250206,140900,24063647,245,245,245,245,0
|
|
20250206,140800,24063647,245,245,245,245,0
|
|
20250206,140700,24063647,245,245,245,245,0
|
|
20250206,140600,24063647,245,245,245,245,0
|
|
20250206,140500,24063647,245,245,245,245,0
|
|
20250206,140400,24063647,245,245,245,245,0
|
|
20250206,140300,24063647,245,245,245,245,0
|
|
20250206,140200,24063647,245,245,245,245,0
|
|
20250206,140100,24063647,245,245,245,245,0
|
|
20250206,140000,24063647,245,245,245,245,0
|
|
20250206,135900,24063647,245,245,245,245,0
|
|
20250206,135800,24063647,245,245,245,245,0
|
|
20250206,135700,24063647,245,245,245,245,50
|
|
20250206,135600,24051397,245,245,245,245,0
|
|
20250206,135500,24051397,245,245,245,245,0
|
|
20250206,135400,24051397,245,245,245,245,0
|
|
20250206,135300,24051397,245,245,245,245,0
|
|
20250206,135200,24051397,245,245,245,245,0
|
|
20250206,135100,24051397,245,245,245,245,0
|
|
20250206,135000,24051397,245,245,245,245,0
|
|
20250206,134900,24051397,245,245,245,245,0
|
|
20250206,134800,24051397,245,245,245,245,0
|
|
20250206,134700,24051397,245,245,245,245,4
|
|
20250206,134600,24050417,245,245,245,245,0
|
|
20250206,134500,24050417,245,245,245,245,0
|
|
20250206,134400,24050417,245,245,245,245,0
|
|
20250206,134300,24050417,245,245,245,245,0
|
|
20250206,134200,24050417,245,245,245,245,0
|
|
20250206,134100,24050417,245,245,245,245,0
|
|
20250206,134000,24050417,245,245,245,245,0
|
|
20250206,133900,24050417,245,245,245,245,0
|
|
20250206,133800,24050417,245,245,245,245,0
|
|
20250206,133700,24050417,245,245,245,245,59
|
|
20250206,133600,24035962,245,245,245,245,0
|
|
20250206,133500,24035962,245,245,245,245,0
|
|
20250206,133400,24035962,245,245,245,245,0
|
|
20250206,133300,24035962,245,245,245,245,0
|
|
20250206,133200,24035962,245,245,245,245,0
|
|
20250206,133100,24035962,245,245,245,245,0
|
|
20250206,133000,24035962,245,245,245,245,0
|
|
20250206,132900,24035962,245,245,245,245,0
|
|
20250206,132800,24035962,245,245,245,245,0
|
|
20250206,132700,24035962,245,245,245,245,0
|
|
20250206,132600,24035962,245,245,245,245,0
|
|
20250206,132500,24035962,245,245,245,245,0
|
|
20250206,132400,24035962,245,245,245,245,0
|
|
20250206,132300,24035962,245,245,245,245,0
|
|
20250206,132200,24035962,245,245,245,245,0
|
|
20250206,132100,24035962,245,245,245,245,0
|
|
20250206,132000,24035962,245,245,245,245,0
|
|
20250206,131900,24035962,245,245,245,245,0
|
|
20250206,131800,24035962,245,245,245,245,0
|
|
20250206,131700,24035962,245,245,245,245,0
|
|
20250206,131600,24035962,245,245,245,245,0
|
|
20250206,131500,24035962,245,245,245,245,0
|
|
20250206,131400,24035962,245,245,245,245,50
|
|
20250206,131300,24023712,245,245,245,245,1
|
|
20250206,131200,24023467,245,245,245,245,11
|
|
20250206,131100,24020772,244,244,244,244,0
|
|
20250206,131000,24020772,244,244,244,244,0
|
|
20250206,130900,24020772,244,244,244,244,0
|
|
20250206,130800,24020772,244,244,244,244,1
|
|
20250206,130700,24020528,245,245,245,245,0
|
|
20250206,130600,24020528,245,245,245,245,0
|
|
20250206,130500,24020528,245,245,245,245,100
|
|
20250206,130400,23996028,245,245,245,245,0
|
|
20250206,130300,23996028,245,245,245,245,0
|
|
20250206,130200,23996028,245,245,245,245,0
|
|
20250206,130100,23996028,245,245,245,245,0
|
|
20250206,130000,23996028,245,245,245,245,0
|
|
20250206,125900,23996028,245,245,245,245,0
|
|
20250206,125800,23996028,245,245,245,245,0
|
|
20250206,125700,23996028,245,245,245,245,0
|
|
20250206,125600,23996028,245,245,245,245,0
|
|
20250206,125500,23996028,245,245,245,245,1000
|
|
20250206,125400,23751028,245,245,245,245,0
|
|
20250206,125300,23751028,245,245,245,245,0
|
|
20250206,125200,23751028,245,245,245,245,0
|
|
20250206,125100,23751028,245,245,245,245,0
|
|
20250206,125000,23751028,245,245,245,245,0
|
|
20250206,124900,23751028,245,245,245,245,7
|
|
20250206,124800,23749313,245,245,245,245,0
|
|
20250206,124700,23749313,245,245,245,245,0
|
|
20250206,124600,23749313,245,245,245,245,0
|
|
20250206,124500,23749313,245,245,245,245,0
|
|
20250206,124400,23749313,245,245,245,245,0
|
|
20250206,124300,23749313,245,245,245,245,1
|
|
20250206,124200,23749068,244,244,244,244,0
|
|
20250206,124100,23749068,244,244,244,244,0
|
|
20250206,124000,23749068,244,244,244,244,0
|
|
20250206,123900,23749068,244,244,244,244,0
|
|
20250206,123800,23749068,244,245,245,244,103
|
|
20250206,123700,23723836,245,245,245,245,0
|
|
20250206,123600,23723836,245,245,245,245,1
|
|
20250206,123500,23723591,245,245,245,245,1
|
|
20250206,123400,23723346,244,244,244,244,0
|
|
20250206,123300,23723346,244,244,244,244,0
|
|
20250206,123200,23723346,244,244,244,244,0
|
|
20250206,123100,23723346,244,244,244,244,0
|
|
20250206,123000,23723346,244,244,244,244,0
|
|
20250206,122900,23723346,244,244,244,244,0
|
|
20250206,122800,23723346,244,244,244,244,0
|
|
20250206,122700,23723346,244,244,244,244,0
|
|
20250206,122600,23723346,244,244,244,244,0
|
|
20250206,122500,23723346,244,244,244,244,0
|
|
20250206,122400,23723346,244,244,244,244,6647
|
|
20250206,122300,22101478,244,244,244,244,0
|
|
20250206,122200,22101478,244,244,244,244,15000
|
|
20250206,122100,18441478,244,244,244,244,0
|
|
20250206,122000,18441478,244,244,244,244,0
|
|
20250206,121900,18441478,244,244,244,244,0
|
|
20250206,121800,18441478,244,244,244,244,1878
|
|
20250206,121700,17983246,244,244,244,244,1
|
|
20250206,121600,17983002,245,245,245,245,1
|
|
20250206,121500,17982757,244,244,244,244,0
|
|
20250206,121400,17982757,244,244,244,244,3800
|
|
20250206,121300,17055557,245,245,245,245,464
|
|
20250206,121200,16941877,245,245,245,245,0
|
|
20250206,121100,16941877,245,245,245,245,0
|
|
20250206,121000,16941877,245,245,245,245,185
|
|
20250206,120900,16896552,245,245,245,245,0
|
|
20250206,120800,16896552,245,245,245,245,0
|
|
20250206,120700,16896552,245,245,245,245,0
|
|
20250206,120600,16896552,245,245,245,245,51
|
|
20250206,120500,16884057,245,245,245,245,0
|
|
20250206,120400,16884057,245,245,245,245,0
|
|
20250206,120300,16884057,245,245,245,245,5
|
|
20250206,120200,16882832,246,246,246,246,1
|
|
20250206,120100,16882586,245,245,245,245,0
|
|
20250206,120000,16882586,245,245,245,245,0
|
|
20250206,115900,16882586,245,245,245,245,301
|
|
20250206,115800,16808841,244,244,244,244,0
|
|
20250206,115700,16808841,244,244,244,244,0
|
|
20250206,115600,16808841,244,244,244,244,0
|
|
20250206,115500,16808841,244,244,244,244,0
|
|
20250206,115400,16808841,244,244,244,244,0
|
|
20250206,115300,16808841,244,244,244,244,0
|
|
20250206,115200,16808841,244,244,244,244,0
|
|
20250206,115100,16808841,244,244,244,244,0
|
|
20250206,115000,16808841,244,244,244,244,4
|
|
20250206,114900,16807865,245,245,245,245,0
|
|
20250206,114800,16807865,245,245,245,245,0
|
|
20250206,114700,16807865,245,245,245,245,0
|
|
20250206,114600,16807865,245,245,245,245,0
|
|
20250206,114500,16807865,245,245,245,245,0
|
|
20250206,114400,16807865,245,245,245,245,0
|
|
20250206,114300,16807865,245,245,245,245,0
|
|
20250206,114200,16807865,245,246,246,245,311
|
|
20250206,114100,16731634,246,246,246,246,0
|
|
20250206,114000,16731634,246,246,246,246,0
|
|
20250206,113900,16731634,246,246,246,246,0
|
|
20250206,113800,16731634,246,246,246,246,0
|
|
20250206,113700,16731634,246,246,246,246,1
|
|
20250206,113600,16731388,245,245,245,245,0
|
|
20250206,113500,16731388,245,245,245,245,1151
|
|
20250206,113400,16449393,246,246,246,246,0
|
|
20250206,113300,16449393,246,246,246,246,0
|
|
20250206,113200,16449393,246,246,246,246,9
|
|
20250206,113100,16447179,246,246,246,246,0
|
|
20250206,113000,16447179,246,246,246,246,0
|
|
20250206,112900,16447179,246,246,246,246,1
|
|
20250206,112800,16446933,246,246,246,246,0
|
|
20250206,112700,16446933,246,246,246,246,0
|
|
20250206,112600,16446933,246,246,246,246,5000
|
|
20250206,112500,15216933,246,246,246,246,0
|
|
20250206,112400,15216933,246,246,246,246,40
|
|
20250206,112300,15207093,246,246,246,246,0
|
|
20250206,112200,15207093,246,245,246,245,96
|
|
20250206,112100,15183478,244,244,244,244,0
|
|
20250206,112000,15183478,244,244,244,244,15082
|
|
20250206,111900,11503470,244,244,244,244,0
|
|
20250206,111800,11503470,244,244,244,244,0
|
|
20250206,111700,11503470,244,244,244,244,0
|
|
20250206,111600,11503470,244,244,244,244,0
|
|
20250206,111500,11503470,244,244,244,244,0
|
|
20250206,111400,11503470,244,244,244,244,0
|
|
20250206,111300,11503470,244,244,244,244,412
|
|
20250206,111200,11402942,244,244,244,244,0
|
|
20250206,111100,11402942,244,244,244,244,58
|
|
20250206,111000,11388790,245,245,245,245,0
|
|
20250206,110900,11388790,245,245,245,245,9
|
|
20250206,110800,11386585,245,245,245,245,0
|
|
20250206,110700,11386585,245,245,245,245,1109
|
|
20250206,110600,11114880,245,245,245,245,104
|
|
20250206,110500,11089400,246,246,246,246,0
|
|
20250206,110400,11089400,246,246,246,246,84
|
|
20250206,110300,11068736,246,246,246,246,14
|
|
20250206,110200,11065292,246,246,246,246,1
|
|
20250206,110100,11065046,246,246,246,246,0
|
|
20250206,110000,11065046,246,246,246,246,1000
|
|
20250206,105900,10819046,246,246,246,246,0
|
|
20250206,105800,10819046,246,246,246,246,0
|
|
20250206,105700,10819046,246,246,246,246,0
|
|
20250206,105600,10819046,246,246,246,246,0
|
|
20250206,105500,10819046,246,246,246,246,0
|
|
20250206,105400,10819046,246,246,246,246,90
|
|
20250206,105300,10796906,246,246,246,246,0
|
|
20250206,105200,10796906,246,246,246,246,1000
|
|
20250206,105100,10550906,247,247,247,247,2
|
|
20250206,105000,10550412,246,246,246,246,4108
|
|
20250206,104900,9539844,245,245,245,245,5134
|
|
20250206,104800,8282014,245,245,245,245,0
|
|
20250206,104700,8282014,245,245,245,245,0
|
|
20250206,104600,8282014,245,245,245,245,0
|
|
20250206,104500,8282014,245,245,245,245,0
|
|
20250206,104400,8282014,245,245,245,245,0
|
|
20250206,104300,8282014,245,245,245,245,0
|
|
20250206,104200,8282014,245,245,245,245,0
|
|
20250206,104100,8282014,245,245,245,245,2
|
|
20250206,104000,8281524,244,244,244,244,0
|
|
20250206,103900,8281524,244,244,244,244,100
|
|
20250206,103800,8257124,244,244,244,244,0
|
|
20250206,103700,8257124,244,244,244,244,0
|
|
20250206,103600,8257124,244,244,244,244,1
|
|
20250206,103500,8256880,244,245,245,244,1011
|
|
20250206,103400,8010186,245,245,245,245,0
|
|
20250206,103300,8010186,245,245,245,245,3
|
|
20250206,103200,8009451,244,244,244,244,0
|
|
20250206,103100,8009451,244,244,244,244,0
|
|
20250206,103000,8009451,244,244,244,244,0
|
|
20250206,102900,8009451,244,244,244,244,0
|
|
20250206,102800,8009451,244,244,244,244,27
|
|
20250206,102700,8002863,244,244,244,244,29
|
|
20250206,102600,7995787,244,244,244,244,12
|
|
20250206,102500,7992859,243,243,243,243,0
|
|
20250206,102400,7992859,243,243,243,243,0
|
|
20250206,102300,7992859,243,243,243,243,0
|
|
20250206,102200,7992859,243,243,243,243,275
|
|
20250206,102100,7926034,244,244,244,244,4
|
|
20250206,102000,7925058,243,243,243,243,0
|
|
20250206,101900,7925058,243,243,243,243,2851
|
|
20250206,101800,7232265,244,244,244,244,0
|
|
20250206,101700,7232265,244,244,244,244,0
|
|
20250206,101600,7232265,244,245,245,244,38
|
|
20250206,101500,7222979,245,245,245,245,0
|
|
20250206,101400,7222979,245,245,245,245,100
|
|
20250206,101300,7198479,245,245,245,245,3
|
|
20250206,101200,7197744,245,245,245,245,515
|
|
20250206,101100,7071569,245,245,245,245,3
|
|
20250206,101000,7070834,243,243,243,243,5000
|
|
20250206,100900,5855834,245,245,245,245,2
|
|
20250206,100800,5855344,245,245,245,245,1
|
|
20250206,100700,5855099,244,244,244,244,1284
|
|
20250206,100600,5541803,245,245,245,245,2
|
|
20250206,100500,5541313,245,245,245,245,0
|
|
20250206,100400,5541313,245,244,245,244,246
|
|
20250206,100300,5481288,244,244,244,244,2
|
|
20250206,100200,5480800,245,245,245,245,19
|
|
20250206,100100,5476145,245,245,245,245,0
|
|
20250206,100000,5476145,245,245,245,245,0
|
|
20250206,095900,5476145,245,245,245,245,0
|
|
20250206,095800,5476145,245,245,245,245,0
|
|
20250206,095700,5476145,245,245,245,245,1547
|
|
20250206,095600,5097130,244,244,244,244,0
|
|
20250206,095500,5097130,244,244,244,244,485
|
|
20250206,095400,4978790,245,245,245,245,0
|
|
20250206,095300,4978790,245,245,245,245,1374
|
|
20250206,095200,4642160,246,246,246,246,4
|
|
20250206,095100,4641176,246,246,246,246,918
|
|
20250206,095000,4415348,247,247,247,247,0
|
|
20250206,094900,4415348,247,247,247,247,44
|
|
20250206,094800,4404480,247,247,247,247,144
|
|
20250206,094700,4368912,247,247,247,247,1
|
|
20250206,094600,4368665,247,247,247,247,5
|
|
20250206,094500,4367430,247,247,247,247,5
|
|
20250206,094400,4366195,247,247,247,247,50
|
|
20250206,094300,4353845,247,246,247,246,48
|
|
20250206,094200,4342016,246,246,246,246,0
|
|
20250206,094100,4342016,246,246,246,246,0
|
|
20250206,094000,4342016,246,246,246,246,115
|
|
20250206,093900,4313726,246,245,246,245,723
|
|
20250206,093800,4136544,245,245,245,245,0
|
|
20250206,093700,4136544,245,245,245,245,0
|
|
20250206,093600,4136544,245,245,245,245,6
|
|
20250206,093500,4135074,245,245,245,245,73
|
|
20250206,093400,4117189,245,245,245,245,0
|
|
20250206,093300,4117189,245,245,245,245,200
|
|
20250206,093200,4068189,245,245,245,245,23
|
|
20250206,093100,4062554,246,246,246,246,20
|
|
20250206,093000,4057634,246,246,246,246,0
|
|
20250206,092900,4057634,246,245,246,245,197
|
|
20250206,092800,4009361,245,245,245,245,38
|
|
20250206,092700,4000051,245,244,246,244,1075
|
|
20250206,092600,3736720,244,244,244,244,0
|
|
20250206,092500,3736720,244,244,244,244,65
|
|
20250206,092400,3720860,245,245,245,245,0
|
|
20250206,092300,3720860,245,245,245,245,0
|
|
20250206,092200,3720860,245,245,245,245,0
|
|
20250206,092100,3720860,245,245,245,245,1
|
|
20250206,092000,3720615,245,245,245,245,1
|
|
20250206,091900,3720370,245,245,245,245,0
|
|
20250206,091800,3720370,245,245,245,245,10929
|
|
20250206,091700,1042765,246,246,246,246,51
|
|
20250206,091600,1030219,246,246,246,246,198
|
|
20250206,091500,981511,247,247,247,247,3
|
|
20250206,091400,980770,247,247,247,247,0
|
|
20250206,091300,980770,247,247,247,247,0
|
|
20250206,091200,980770,247,247,247,247,2
|
|
20250206,091100,980276,247,247,247,247,0
|
|
20250206,091000,980276,247,247,247,247,0
|
|
20250206,090900,980276,247,247,248,247,2065
|
|
20250206,090800,470159,247,247,247,247,29
|
|
20250206,090700,462996,246,246,246,246,0
|
|
20250206,090600,462996,246,246,246,246,0
|
|
20250206,090500,462996,246,246,246,246,64
|
|
20250206,090400,447252,246,246,246,246,0
|
|
20250206,090300,447252,246,246,246,246,0
|
|
20250206,090200,447252,246,247,247,246,65
|
|
20250206,090100,431247,246,246,246,246,0
|
|
20250206,090000,431247,246,243,250,243,1768
|