630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192700,58974853,241,241,241,241,43832
|
|
20250207,192600,58974853,241,241,241,241,0
|
|
20250207,192500,58974853,241,241,241,241,0
|
|
20250207,192400,58974853,241,241,241,241,0
|
|
20250207,192300,58974853,241,241,241,241,0
|
|
20250207,192200,58974853,241,241,241,241,0
|
|
20250207,192100,58974853,241,241,241,241,0
|
|
20250207,192000,58974853,241,241,241,241,0
|
|
20250207,191900,58974853,241,241,241,241,0
|
|
20250207,191800,58974853,241,241,241,241,0
|
|
20250207,191700,58974853,241,241,241,241,0
|
|
20250207,191600,58974853,241,241,241,241,0
|
|
20250207,191500,58974853,241,241,241,241,0
|
|
20250207,191400,58974853,241,241,241,241,0
|
|
20250207,191300,58974853,241,241,241,241,0
|
|
20250207,191200,58974853,241,241,241,241,0
|
|
20250207,191100,58974853,241,241,241,241,0
|
|
20250207,191000,58974853,241,241,241,241,0
|
|
20250207,190900,58974853,241,241,241,241,0
|
|
20250207,190800,58974853,241,241,241,241,0
|
|
20250207,190700,58974853,241,241,241,241,0
|
|
20250207,190600,58974853,241,241,241,241,0
|
|
20250207,190500,58974853,241,241,241,241,0
|
|
20250207,190400,58974853,241,241,241,241,0
|
|
20250207,190300,58974853,241,241,241,241,0
|
|
20250207,190200,58974853,241,241,241,241,0
|
|
20250207,190100,58974853,241,241,241,241,0
|
|
20250207,190000,58974853,241,241,241,241,0
|
|
20250207,185900,58974853,241,241,241,241,0
|
|
20250207,185800,58974853,241,241,241,241,0
|
|
20250207,185700,58974853,241,241,241,241,43832
|
|
20250207,185600,58974853,241,241,241,241,0
|
|
20250207,185500,58974853,241,241,241,241,0
|
|
20250207,185400,58974853,241,241,241,241,0
|
|
20250207,185300,58974853,241,241,241,241,0
|
|
20250207,185200,58974853,241,241,241,241,0
|
|
20250207,185100,58974853,241,241,241,241,0
|
|
20250207,185000,58974853,241,241,241,241,0
|
|
20250207,184900,58974853,241,241,241,241,0
|
|
20250207,184800,58974853,241,241,241,241,0
|
|
20250207,184700,58974853,241,241,241,241,0
|
|
20250207,184600,58974853,241,241,241,241,0
|
|
20250207,184500,58974853,241,241,241,241,0
|
|
20250207,184400,58974853,241,241,241,241,0
|
|
20250207,184300,58974853,241,241,241,241,0
|
|
20250207,184200,58974853,241,241,241,241,0
|
|
20250207,184100,58974853,241,241,241,241,0
|
|
20250207,184000,58974853,241,241,241,241,0
|
|
20250207,183900,58974853,241,241,241,241,0
|
|
20250207,183800,58974853,241,241,241,241,0
|
|
20250207,183700,58974853,241,241,241,241,0
|
|
20250207,183600,58974853,241,241,241,241,0
|
|
20250207,183500,58974853,241,241,241,241,0
|
|
20250207,183400,58974853,241,241,241,241,0
|
|
20250207,183300,58974853,241,241,241,241,0
|
|
20250207,183200,58974853,241,241,241,241,0
|
|
20250207,183100,58974853,241,241,241,241,0
|
|
20250207,183000,58974853,241,241,241,241,0
|
|
20250207,182900,58974853,241,241,241,241,0
|
|
20250207,182800,58974853,241,241,241,241,0
|
|
20250207,182700,58974853,241,241,241,241,43832
|
|
20250207,182600,58974853,241,241,241,241,0
|
|
20250207,182500,58974853,241,241,241,241,0
|
|
20250207,182400,58974853,241,241,241,241,0
|
|
20250207,182300,58974853,241,241,241,241,0
|
|
20250207,182200,58974853,241,241,241,241,0
|
|
20250207,182100,58974853,241,241,241,241,0
|
|
20250207,182000,58974853,241,241,241,241,0
|
|
20250207,181900,58974853,241,241,241,241,0
|
|
20250207,181800,58974853,241,241,241,241,0
|
|
20250207,181700,58974853,241,241,241,241,0
|
|
20250207,181600,58974853,241,241,241,241,0
|
|
20250207,181500,58974853,241,241,241,241,0
|
|
20250207,181400,58974853,241,241,241,241,0
|
|
20250207,181300,58974853,241,241,241,241,0
|
|
20250207,181200,58974853,241,241,241,241,0
|
|
20250207,181100,58974853,241,241,241,241,0
|
|
20250207,181000,58974853,241,241,241,241,0
|
|
20250207,180900,58974853,241,241,241,241,0
|
|
20250207,180800,58974853,241,241,241,241,0
|
|
20250207,180700,58974853,241,241,241,241,0
|
|
20250207,180600,58974853,241,241,241,241,0
|
|
20250207,180500,58974853,241,241,241,241,0
|
|
20250207,180400,58974853,241,241,241,241,0
|
|
20250207,180300,58974853,241,241,241,241,0
|
|
20250207,180200,58974853,241,241,241,241,0
|
|
20250207,180100,58974853,241,241,241,241,0
|
|
20250207,180000,58974853,241,241,241,241,0
|
|
20250207,175900,58974853,241,241,241,241,0
|
|
20250207,175800,58974853,241,241,241,241,0
|
|
20250207,175700,58974853,241,241,241,241,43832
|
|
20250207,175600,58974853,241,241,241,241,0
|
|
20250207,175500,58974853,241,241,241,241,0
|
|
20250207,175400,58974853,241,241,241,241,0
|
|
20250207,175300,58974853,241,241,241,241,0
|
|
20250207,175200,58974853,241,241,241,241,0
|
|
20250207,175100,58974853,241,241,241,241,0
|
|
20250207,175000,58974853,241,241,241,241,0
|
|
20250207,174900,58974853,241,241,241,241,0
|
|
20250207,174800,58974853,241,241,241,241,0
|
|
20250207,174700,58974853,241,241,241,241,0
|
|
20250207,174600,58974853,241,241,241,241,0
|
|
20250207,174500,58974853,241,241,241,241,0
|
|
20250207,174400,58974853,241,241,241,241,0
|
|
20250207,174300,58974853,241,241,241,241,0
|
|
20250207,174200,58974853,241,241,241,241,0
|
|
20250207,174100,58974853,241,241,241,241,0
|
|
20250207,174000,58974853,241,241,241,241,0
|
|
20250207,173900,58974853,241,241,241,241,0
|
|
20250207,173800,58974853,241,241,241,241,0
|
|
20250207,173700,58974853,241,241,241,241,0
|
|
20250207,173600,58974853,241,241,241,241,0
|
|
20250207,173500,58974853,241,241,241,241,0
|
|
20250207,173400,58974853,241,241,241,241,0
|
|
20250207,173300,58974853,241,241,241,241,0
|
|
20250207,173200,58974853,241,241,241,241,0
|
|
20250207,173100,58974853,241,241,241,241,0
|
|
20250207,173000,58974853,241,241,241,241,0
|
|
20250207,172900,58974853,241,241,241,241,0
|
|
20250207,172800,58974853,241,241,241,241,0
|
|
20250207,172700,58974853,241,241,241,241,43832
|
|
20250207,172600,58974853,241,241,241,241,0
|
|
20250207,172500,58974853,241,241,241,241,0
|
|
20250207,172400,58974853,241,241,241,241,0
|
|
20250207,172300,58974853,241,241,241,241,0
|
|
20250207,172200,58974853,241,241,241,241,0
|
|
20250207,172100,58974853,241,241,241,241,0
|
|
20250207,172000,58974853,241,241,241,241,0
|
|
20250207,171900,58974853,241,241,241,241,0
|
|
20250207,171800,58974853,241,241,241,241,0
|
|
20250207,171700,58974853,241,241,241,241,0
|
|
20250207,171600,58974853,241,241,241,241,0
|
|
20250207,171500,58974853,241,241,241,241,0
|
|
20250207,171400,58974853,241,241,241,241,0
|
|
20250207,171300,58974853,241,241,241,241,0
|
|
20250207,171200,58974853,241,241,241,241,0
|
|
20250207,171100,58974853,241,241,241,241,0
|
|
20250207,171000,58974853,241,241,241,241,0
|
|
20250207,170900,58974853,241,241,241,241,0
|
|
20250207,170800,58974853,241,241,241,241,0
|
|
20250207,170700,58974853,241,241,241,241,0
|
|
20250207,170600,58974853,241,241,241,241,0
|
|
20250207,170500,58974853,241,241,241,241,0
|
|
20250207,170400,58974853,241,241,241,241,0
|
|
20250207,170300,58974853,241,241,241,241,0
|
|
20250207,170200,58974853,241,241,241,241,0
|
|
20250207,170100,58974853,241,241,241,241,0
|
|
20250207,170000,58974853,241,241,241,241,0
|
|
20250207,165900,58974853,241,241,241,241,0
|
|
20250207,165800,58974853,241,241,241,241,0
|
|
20250207,165700,58974853,241,241,241,241,43832
|
|
20250207,165600,58974853,241,241,241,241,0
|
|
20250207,165500,58974853,241,241,241,241,0
|
|
20250207,165400,58974853,241,241,241,241,0
|
|
20250207,165300,58974853,241,241,241,241,0
|
|
20250207,165200,58974853,241,241,241,241,0
|
|
20250207,165100,58974853,241,241,241,241,0
|
|
20250207,165000,58974853,241,241,241,241,0
|
|
20250207,164900,58974853,241,241,241,241,0
|
|
20250207,164800,58974853,241,241,241,241,0
|
|
20250207,164700,58974853,241,241,241,241,0
|
|
20250207,164600,58974853,241,241,241,241,0
|
|
20250207,164500,58974853,241,241,241,241,0
|
|
20250207,164400,58974853,241,241,241,241,0
|
|
20250207,164300,58974853,241,241,241,241,0
|
|
20250207,164200,58974853,241,241,241,241,0
|
|
20250207,164100,58974853,241,241,241,241,0
|
|
20250207,164000,58974853,241,241,241,241,0
|
|
20250207,163900,58974853,241,241,241,241,0
|
|
20250207,163800,58974853,241,241,241,241,0
|
|
20250207,163700,58974853,241,241,241,241,0
|
|
20250207,163600,58974853,241,241,241,241,0
|
|
20250207,163500,58974853,241,241,241,241,0
|
|
20250207,163400,58974853,241,241,241,241,0
|
|
20250207,163300,58974853,241,241,241,241,0
|
|
20250207,163200,58974853,241,241,241,241,0
|
|
20250207,163100,58974853,241,241,241,241,0
|
|
20250207,163000,58974853,241,241,241,241,0
|
|
20250207,162900,58974853,241,241,241,241,0
|
|
20250207,162800,58974853,241,241,241,241,0
|
|
20250207,162700,58974853,241,241,241,241,43832
|
|
20250207,162600,58974853,241,241,241,241,0
|
|
20250207,162500,58974853,241,241,241,241,0
|
|
20250207,162400,58974853,241,241,241,241,0
|
|
20250207,162300,58974853,241,241,241,241,0
|
|
20250207,162200,58974853,241,241,241,241,0
|
|
20250207,162100,58974853,241,241,241,241,0
|
|
20250207,162000,58974853,241,241,241,241,0
|
|
20250207,161900,58974853,241,241,241,241,0
|
|
20250207,161800,58974853,241,241,241,241,0
|
|
20250207,161700,58974853,241,241,241,241,0
|
|
20250207,161600,58974853,241,241,241,241,0
|
|
20250207,161500,58974853,241,241,241,241,0
|
|
20250207,161400,58974853,241,241,241,241,0
|
|
20250207,161300,58974853,241,241,241,241,0
|
|
20250207,161200,58974853,241,241,241,241,0
|
|
20250207,161100,58974853,241,241,241,241,0
|
|
20250207,161000,58974853,241,241,241,241,0
|
|
20250207,160900,58974853,241,241,241,241,0
|
|
20250207,160800,58974853,241,241,241,241,0
|
|
20250207,160700,58974853,241,241,241,241,0
|
|
20250207,160600,58974853,241,241,241,241,0
|
|
20250207,160500,58974853,241,241,241,241,0
|
|
20250207,160400,58974853,241,241,241,241,0
|
|
20250207,160300,58974853,241,241,241,241,0
|
|
20250207,160200,58974853,241,241,241,241,0
|
|
20250207,160100,58974853,241,241,241,241,0
|
|
20250207,160000,58974853,241,241,241,241,0
|
|
20250207,155900,58974853,241,241,241,241,0
|
|
20250207,155800,58974853,241,241,241,241,0
|
|
20250207,155700,58974853,241,241,241,241,43832
|
|
20250207,155600,58974853,241,241,241,241,0
|
|
20250207,155500,58974853,241,241,241,241,0
|
|
20250207,155400,58974853,241,241,241,241,0
|
|
20250207,155300,58974853,241,241,241,241,0
|
|
20250207,155200,58974853,241,241,241,241,0
|
|
20250207,155100,58974853,241,241,241,241,0
|
|
20250207,155000,58974853,241,241,241,241,0
|
|
20250207,154900,58974853,241,241,241,241,0
|
|
20250207,154800,58974853,241,241,241,241,0
|
|
20250207,154700,58974853,241,241,241,241,0
|
|
20250207,154600,58974853,241,241,241,241,0
|
|
20250207,154500,58974853,241,241,241,241,0
|
|
20250207,154400,58974853,241,241,241,241,0
|
|
20250207,154300,58974853,241,241,241,241,0
|
|
20250207,154200,58974853,241,241,241,241,0
|
|
20250207,154100,58974853,241,241,241,241,0
|
|
20250207,154000,58974853,241,241,241,241,0
|
|
20250207,153900,58974853,241,241,241,241,0
|
|
20250207,153800,58974853,241,241,241,241,0
|
|
20250207,153700,58974853,241,241,241,241,0
|
|
20250207,153600,58974853,241,241,241,241,0
|
|
20250207,153500,58974853,241,241,241,241,0
|
|
20250207,153400,58974853,241,241,241,241,0
|
|
20250207,153300,58974853,241,241,241,241,0
|
|
20250207,153200,58974853,241,241,241,241,0
|
|
20250207,153100,58974853,241,241,241,241,0
|
|
20250207,153000,58974853,241,241,241,241,43832
|
|
20250207,152900,48411341,242,242,242,242,0
|
|
20250207,152800,48411341,242,242,242,242,0
|
|
20250207,152700,48411341,242,242,242,242,0
|
|
20250207,152600,48411341,242,242,242,242,0
|
|
20250207,152500,48411341,242,242,242,242,0
|
|
20250207,152400,48411341,242,242,242,242,0
|
|
20250207,152300,48411341,242,242,242,242,0
|
|
20250207,152200,48411341,242,242,242,242,0
|
|
20250207,152100,48411341,242,242,242,242,0
|
|
20250207,152000,48411341,242,242,242,242,0
|
|
20250207,151900,48411341,242,242,242,242,492
|
|
20250207,151800,48292277,242,242,242,242,116
|
|
20250207,151700,48264205,242,242,242,242,20
|
|
20250207,151600,48259365,242,242,242,242,29
|
|
20250207,151500,48252347,242,242,242,242,115
|
|
20250207,151400,48224517,242,242,243,242,115
|
|
20250207,151300,48196683,243,243,243,242,136
|
|
20250207,151200,48163751,242,242,243,242,46
|
|
20250207,151100,48152604,242,243,243,242,11
|
|
20250207,151000,48149937,243,242,243,242,8
|
|
20250207,150900,48147998,242,242,242,242,112
|
|
20250207,150800,48120894,242,242,242,242,25
|
|
20250207,150700,48114844,242,242,242,242,5108
|
|
20250207,150600,46878708,242,242,242,242,0
|
|
20250207,150500,46878708,242,242,242,242,1270
|
|
20250207,150400,46571368,243,243,243,243,6
|
|
20250207,150300,46569910,242,242,242,242,310
|
|
20250207,150200,46494890,242,242,242,242,0
|
|
20250207,150100,46494890,242,242,242,242,3
|
|
20250207,150000,46494164,243,243,243,243,0
|
|
20250207,145900,46494164,243,243,243,243,0
|
|
20250207,145800,46494164,243,243,243,243,100
|
|
20250207,145700,46469864,243,243,243,243,0
|
|
20250207,145600,46469864,243,243,243,243,0
|
|
20250207,145500,46469864,243,243,243,243,0
|
|
20250207,145400,46469864,243,243,243,243,0
|
|
20250207,145300,46469864,243,243,243,243,0
|
|
20250207,145200,46469864,243,243,243,243,0
|
|
20250207,145100,46469864,243,243,243,243,7354
|
|
20250207,145000,44682842,243,243,243,243,0
|
|
20250207,144900,44682842,243,243,243,243,1
|
|
20250207,144800,44682599,243,243,243,243,0
|
|
20250207,144700,44682599,243,243,243,243,0
|
|
20250207,144600,44682599,243,243,243,243,0
|
|
20250207,144500,44682599,243,243,243,243,0
|
|
20250207,144400,44682599,243,243,243,243,10
|
|
20250207,144300,44680169,243,243,243,243,0
|
|
20250207,144200,44680169,243,243,243,243,20
|
|
20250207,144100,44675309,242,242,242,242,500
|
|
20250207,144000,44554309,242,242,242,242,0
|
|
20250207,143900,44554309,242,242,242,242,10
|
|
20250207,143800,44551889,242,242,242,242,0
|
|
20250207,143700,44551889,242,242,242,242,0
|
|
20250207,143600,44551889,242,242,242,242,0
|
|
20250207,143500,44551889,242,242,242,242,2463
|
|
20250207,143400,43955843,242,242,242,242,140
|
|
20250207,143300,43921963,241,243,243,241,21000
|
|
20250207,143200,38829735,244,244,244,244,10
|
|
20250207,143100,38827295,243,243,243,243,2400
|
|
20250207,143000,38244095,243,243,243,243,0
|
|
20250207,142900,38244095,243,243,243,243,0
|
|
20250207,142800,38244095,243,243,243,243,0
|
|
20250207,142700,38244095,243,243,243,243,0
|
|
20250207,142600,38244095,243,243,243,243,0
|
|
20250207,142500,38244095,243,243,243,243,0
|
|
20250207,142400,38244095,243,243,243,243,0
|
|
20250207,142300,38244095,243,243,243,243,40
|
|
20250207,142200,38234375,244,244,244,244,1
|
|
20250207,142100,38234131,244,244,244,244,0
|
|
20250207,142000,38234131,244,244,244,244,0
|
|
20250207,141900,38234131,244,244,244,244,0
|
|
20250207,141800,38234131,244,244,244,244,100
|
|
20250207,141700,38209731,244,244,244,244,0
|
|
20250207,141600,38209731,244,244,244,244,0
|
|
20250207,141500,38209731,244,244,244,244,0
|
|
20250207,141400,38209731,244,244,244,244,223
|
|
20250207,141300,38155319,244,244,244,244,0
|
|
20250207,141200,38155319,244,244,244,244,0
|
|
20250207,141100,38155319,244,244,244,244,0
|
|
20250207,141000,38155319,244,244,244,244,0
|
|
20250207,140900,38155319,244,244,244,244,0
|
|
20250207,140800,38155319,244,244,244,244,0
|
|
20250207,140700,38155319,244,244,244,244,45
|
|
20250207,140600,38144339,244,244,244,244,210
|
|
20250207,140500,38093099,244,244,244,244,0
|
|
20250207,140400,38093099,244,244,244,244,0
|
|
20250207,140300,38093099,244,244,244,244,14
|
|
20250207,140200,38089683,244,244,244,244,9
|
|
20250207,140100,38087487,244,244,244,244,1
|
|
20250207,140000,38087243,244,244,244,244,0
|
|
20250207,135900,38087243,244,244,244,244,0
|
|
20250207,135800,38087243,244,244,244,244,0
|
|
20250207,135700,38087243,244,244,244,244,0
|
|
20250207,135600,38087243,244,244,244,244,2
|
|
20250207,135500,38086755,244,244,244,244,0
|
|
20250207,135400,38086755,244,244,244,244,0
|
|
20250207,135300,38086755,244,244,244,244,0
|
|
20250207,135200,38086755,244,244,244,244,0
|
|
20250207,135100,38086755,244,244,244,244,0
|
|
20250207,135000,38086755,244,244,244,244,4000
|
|
20250207,134900,37110755,244,244,244,244,5050
|
|
20250207,134800,35878555,244,244,244,244,0
|
|
20250207,134700,35878555,244,244,244,244,0
|
|
20250207,134600,35878555,244,244,244,244,90
|
|
20250207,134500,35856595,244,244,244,244,3
|
|
20250207,134400,35855863,244,244,244,244,1000
|
|
20250207,134300,35611863,244,244,244,244,0
|
|
20250207,134200,35611863,244,244,244,244,4
|
|
20250207,134100,35610887,243,243,243,243,0
|
|
20250207,134000,35610887,243,243,243,243,0
|
|
20250207,133900,35610887,243,243,243,243,0
|
|
20250207,133800,35610887,243,243,243,243,0
|
|
20250207,133700,35610887,243,243,243,243,0
|
|
20250207,133600,35610887,243,243,243,243,722
|
|
20250207,133500,35435441,243,243,243,243,116
|
|
20250207,133400,35407253,243,243,243,243,0
|
|
20250207,133300,35407253,243,243,243,243,0
|
|
20250207,133200,35407253,243,243,243,243,0
|
|
20250207,133100,35407253,243,243,243,243,2000
|
|
20250207,133000,34921253,244,244,244,244,0
|
|
20250207,132900,34921253,244,244,244,244,10000
|
|
20250207,132800,32481253,243,243,243,243,0
|
|
20250207,132700,32481253,243,243,243,243,0
|
|
20250207,132600,32481253,243,243,243,243,0
|
|
20250207,132500,32481253,243,243,243,243,0
|
|
20250207,132400,32481253,243,243,243,243,200
|
|
20250207,132300,32432653,244,244,244,244,0
|
|
20250207,132200,32432653,244,244,244,244,3
|
|
20250207,132100,32431921,244,244,244,244,0
|
|
20250207,132000,32431921,244,244,244,244,219
|
|
20250207,131900,32378485,244,244,244,244,71
|
|
20250207,131800,32361161,244,244,244,244,0
|
|
20250207,131700,32361161,244,244,244,244,1
|
|
20250207,131600,32360917,244,244,244,244,0
|
|
20250207,131500,32360917,244,244,244,244,0
|
|
20250207,131400,32360917,244,244,244,244,13
|
|
20250207,131300,32357745,244,244,244,244,0
|
|
20250207,131200,32357745,244,244,244,244,0
|
|
20250207,131100,32357745,244,244,244,244,0
|
|
20250207,131000,32357745,244,244,244,244,15
|
|
20250207,130900,32354085,244,244,244,244,4
|
|
20250207,130800,32353109,244,244,244,244,4500
|
|
20250207,130700,31255109,244,244,244,244,3000
|
|
20250207,130600,30523109,244,244,244,244,23000
|
|
20250207,130500,24911109,243,243,243,243,0
|
|
20250207,130400,24911109,243,243,243,243,0
|
|
20250207,130300,24911109,243,243,243,243,1639
|
|
20250207,130200,24512832,244,244,244,244,1300
|
|
20250207,130100,24195632,244,244,244,244,1
|
|
20250207,130000,24195388,244,244,244,244,51
|
|
20250207,125900,24182944,243,243,243,243,7915
|
|
20250207,125800,22259599,244,244,244,244,5586
|
|
20250207,125700,20896615,245,245,245,245,0
|
|
20250207,125600,20896615,245,245,245,245,0
|
|
20250207,125500,20896615,245,245,245,245,0
|
|
20250207,125400,20896615,245,245,245,245,0
|
|
20250207,125300,20896615,245,245,245,245,0
|
|
20250207,125200,20896615,245,245,245,245,0
|
|
20250207,125100,20896615,245,245,245,245,0
|
|
20250207,125000,20896615,245,245,245,245,0
|
|
20250207,124900,20896615,245,245,245,245,0
|
|
20250207,124800,20896615,245,245,245,245,10
|
|
20250207,124700,20894165,245,245,245,245,0
|
|
20250207,124600,20894165,245,245,245,245,2
|
|
20250207,124500,20893675,245,245,245,245,0
|
|
20250207,124400,20893675,245,245,245,245,0
|
|
20250207,124300,20893675,245,245,245,245,500
|
|
20250207,124200,20771175,245,245,245,245,501
|
|
20250207,124100,20648430,244,244,244,244,0
|
|
20250207,124000,20648430,244,244,244,244,0
|
|
20250207,123900,20648430,244,244,244,244,2925
|
|
20250207,123800,19934730,244,245,245,244,9
|
|
20250207,123700,19932533,245,245,245,245,0
|
|
20250207,123600,19932533,245,245,245,245,5
|
|
20250207,123500,19931308,245,245,245,245,0
|
|
20250207,123400,19931308,245,245,245,245,50
|
|
20250207,123300,19919058,245,245,245,245,3
|
|
20250207,123200,19918323,246,246,246,246,0
|
|
20250207,123100,19918323,246,246,246,246,0
|
|
20250207,123000,19918323,246,246,246,246,0
|
|
20250207,122900,19918323,246,246,246,246,0
|
|
20250207,122800,19918323,246,246,246,246,0
|
|
20250207,122700,19918323,246,246,246,246,2
|
|
20250207,122600,19917831,244,244,244,244,0
|
|
20250207,122500,19917831,244,244,244,244,0
|
|
20250207,122400,19917831,244,244,244,244,0
|
|
20250207,122300,19917831,244,244,244,244,0
|
|
20250207,122200,19917831,244,244,244,244,0
|
|
20250207,122100,19917831,244,244,244,244,0
|
|
20250207,122000,19917831,244,244,244,244,0
|
|
20250207,121900,19917831,244,244,244,244,0
|
|
20250207,121800,19917831,244,244,244,244,0
|
|
20250207,121700,19917831,244,244,244,244,0
|
|
20250207,121600,19917831,244,244,244,244,0
|
|
20250207,121500,19917831,244,244,244,244,0
|
|
20250207,121400,19917831,244,244,244,244,0
|
|
20250207,121300,19917831,244,244,244,244,0
|
|
20250207,121200,19917831,244,244,244,244,0
|
|
20250207,121100,19917831,244,246,246,244,3604
|
|
20250207,121000,19038250,246,246,246,246,0
|
|
20250207,120900,19038250,246,246,246,246,0
|
|
20250207,120800,19038250,246,246,246,246,0
|
|
20250207,120700,19038250,246,246,246,246,0
|
|
20250207,120600,19038250,246,246,246,246,0
|
|
20250207,120500,19038250,246,246,246,246,0
|
|
20250207,120400,19038250,246,246,246,246,0
|
|
20250207,120300,19038250,246,246,246,246,0
|
|
20250207,120200,19038250,246,246,246,246,0
|
|
20250207,120100,19038250,246,246,246,246,0
|
|
20250207,120000,19038250,246,246,246,246,0
|
|
20250207,115900,19038250,246,246,246,246,0
|
|
20250207,115800,19038250,246,246,246,246,440
|
|
20250207,115700,18930010,246,246,246,246,0
|
|
20250207,115600,18930010,246,246,246,246,0
|
|
20250207,115500,18930010,246,246,246,246,0
|
|
20250207,115400,18930010,246,246,246,246,478
|
|
20250207,115300,18812422,247,247,247,247,3
|
|
20250207,115200,18811681,244,244,244,244,0
|
|
20250207,115100,18811681,244,244,244,244,0
|
|
20250207,115000,18811681,244,244,244,244,0
|
|
20250207,114900,18811681,244,244,244,244,0
|
|
20250207,114800,18811681,244,244,244,244,0
|
|
20250207,114700,18811681,244,244,244,244,0
|
|
20250207,114600,18811681,244,244,244,244,0
|
|
20250207,114500,18811681,244,244,244,244,0
|
|
20250207,114400,18811681,244,244,244,244,0
|
|
20250207,114300,18811681,244,244,244,244,0
|
|
20250207,114200,18811681,244,244,244,244,0
|
|
20250207,114100,18811681,244,244,244,244,0
|
|
20250207,114000,18811681,244,244,244,244,0
|
|
20250207,113900,18811681,244,244,244,244,0
|
|
20250207,113800,18811681,244,245,245,244,2062
|
|
20250207,113700,18306547,245,245,245,245,0
|
|
20250207,113600,18306547,245,245,245,245,0
|
|
20250207,113500,18306547,245,245,245,245,0
|
|
20250207,113400,18306547,245,245,245,245,33
|
|
20250207,113300,18298462,245,245,245,245,0
|
|
20250207,113200,18298462,245,245,245,245,0
|
|
20250207,113100,18298462,245,245,245,245,8
|
|
20250207,113000,18296502,245,245,245,245,0
|
|
20250207,112900,18296502,245,245,245,245,0
|
|
20250207,112800,18296502,245,245,245,245,0
|
|
20250207,112700,18296502,245,245,245,245,0
|
|
20250207,112600,18296502,245,245,245,245,0
|
|
20250207,112500,18296502,245,245,245,245,53
|
|
20250207,112400,18283517,245,245,245,245,0
|
|
20250207,112300,18283517,245,245,245,245,375
|
|
20250207,112200,18191642,247,247,247,247,0
|
|
20250207,112100,18191642,247,247,247,247,0
|
|
20250207,112000,18191642,247,247,247,247,0
|
|
20250207,111900,18191642,247,247,247,247,0
|
|
20250207,111800,18191642,247,247,247,247,0
|
|
20250207,111700,18191642,247,247,247,247,0
|
|
20250207,111600,18191642,247,246,247,246,315
|
|
20250207,111500,18114151,245,245,245,245,1726
|
|
20250207,111400,17691281,243,243,243,243,0
|
|
20250207,111300,17691281,243,243,243,243,0
|
|
20250207,111200,17691281,243,243,243,243,0
|
|
20250207,111100,17691281,243,243,243,243,0
|
|
20250207,111000,17691281,243,243,243,243,0
|
|
20250207,110900,17691281,243,243,243,243,1
|
|
20250207,110800,17691038,244,244,244,244,1315
|
|
20250207,110700,17370178,244,244,244,244,213
|
|
20250207,110600,17318206,243,243,243,243,0
|
|
20250207,110500,17318206,243,243,243,243,0
|
|
20250207,110400,17318206,243,243,243,243,0
|
|
20250207,110300,17318206,243,243,243,243,0
|
|
20250207,110200,17318206,243,243,243,243,3130
|
|
20250207,110100,16557616,244,244,244,244,320
|
|
20250207,110000,16479536,244,244,244,244,0
|
|
20250207,105900,16479536,244,244,244,244,0
|
|
20250207,105800,16479536,244,244,244,244,0
|
|
20250207,105700,16479536,244,244,244,244,1
|
|
20250207,105600,16479292,243,243,243,243,0
|
|
20250207,105500,16479292,243,243,243,243,0
|
|
20250207,105400,16479292,243,243,243,243,0
|
|
20250207,105300,16479292,243,243,243,243,0
|
|
20250207,105200,16479292,243,243,243,243,586
|
|
20250207,105100,16336894,243,243,243,243,0
|
|
20250207,105000,16336894,243,243,243,243,0
|
|
20250207,104900,16336894,243,243,243,243,0
|
|
20250207,104800,16336894,243,243,243,243,0
|
|
20250207,104700,16336894,243,243,243,243,0
|
|
20250207,104600,16336894,243,243,243,243,0
|
|
20250207,104500,16336894,243,243,243,243,0
|
|
20250207,104400,16336894,243,243,243,243,2738
|
|
20250207,104300,15671560,243,243,243,243,1
|
|
20250207,104200,15671317,243,244,244,243,5262
|
|
20250207,104100,14392485,244,244,244,244,0
|
|
20250207,104000,14392485,244,244,244,244,0
|
|
20250207,103900,14392485,244,244,244,244,0
|
|
20250207,103800,14392485,244,244,244,244,0
|
|
20250207,103700,14392485,244,244,244,244,0
|
|
20250207,103600,14392485,244,244,244,244,1099
|
|
20250207,103500,14124329,243,243,243,243,42
|
|
20250207,103400,14114123,244,244,244,244,130
|
|
20250207,103300,14082403,243,243,243,243,2000
|
|
20250207,103200,13596403,243,243,243,243,677
|
|
20250207,103100,13431892,244,244,244,244,757
|
|
20250207,103000,13247184,244,244,244,244,0
|
|
20250207,102900,13247184,244,244,245,244,208
|
|
20250207,102800,13196428,244,244,244,244,50
|
|
20250207,102700,13184228,243,243,243,243,0
|
|
20250207,102600,13184228,243,243,243,243,0
|
|
20250207,102500,13184228,243,243,243,243,0
|
|
20250207,102400,13184228,243,243,243,243,0
|
|
20250207,102300,13184228,243,243,243,243,0
|
|
20250207,102200,13184228,243,243,243,243,256
|
|
20250207,102100,13122020,244,244,244,244,0
|
|
20250207,102000,13122020,244,244,244,244,184
|
|
20250207,101900,13077124,244,244,244,244,0
|
|
20250207,101800,13077124,244,244,244,244,300
|
|
20250207,101700,13003924,244,244,244,244,0
|
|
20250207,101600,13003924,244,244,244,244,5
|
|
20250207,101500,13002704,244,244,244,244,104
|
|
20250207,101400,12977328,244,244,244,244,210
|
|
20250207,101300,12926088,244,244,244,244,217
|
|
20250207,101200,12873140,244,244,244,244,1
|
|
20250207,101100,12872896,244,245,245,244,3866
|
|
20250207,101000,11929276,245,245,245,245,476
|
|
20250207,100900,11812656,245,245,245,245,7
|
|
20250207,100800,11810941,245,245,245,245,0
|
|
20250207,100700,11810941,245,245,245,245,0
|
|
20250207,100600,11810941,245,245,245,245,187
|
|
20250207,100500,11765126,245,245,245,245,0
|
|
20250207,100400,11765126,245,245,245,245,1
|
|
20250207,100300,11764881,245,245,245,245,0
|
|
20250207,100200,11764881,245,245,245,245,19
|
|
20250207,100100,11760226,245,245,245,245,22
|
|
20250207,100000,11754836,245,245,245,245,2
|
|
20250207,095900,11754346,246,246,246,246,1
|
|
20250207,095800,11754100,245,245,245,245,3039
|
|
20250207,095700,11009545,245,245,245,245,30
|
|
20250207,095600,11002195,244,244,244,244,1564
|
|
20250207,095500,10620579,243,243,243,243,0
|
|
20250207,095400,10620579,243,243,243,243,0
|
|
20250207,095300,10620579,243,243,243,243,0
|
|
20250207,095200,10620579,243,243,243,243,9898
|
|
20250207,095100,8215365,244,244,244,244,0
|
|
20250207,095000,8215365,244,244,244,244,0
|
|
20250207,094900,8215365,244,244,244,244,24
|
|
20250207,094800,8209509,244,244,244,244,781
|
|
20250207,094700,8018945,245,245,245,245,55
|
|
20250207,094600,8005470,245,245,245,245,29
|
|
20250207,094500,7998365,245,245,245,245,123
|
|
20250207,094400,7968230,245,245,245,245,1
|
|
20250207,094300,7967985,245,245,245,245,3
|
|
20250207,094200,7967250,245,245,245,245,8
|
|
20250207,094100,7965290,245,245,245,245,0
|
|
20250207,094000,7965290,245,245,245,245,0
|
|
20250207,093900,7965290,245,245,245,245,100
|
|
20250207,093800,7940790,245,245,245,245,114
|
|
20250207,093700,7912860,245,245,245,245,0
|
|
20250207,093600,7912860,245,245,245,245,0
|
|
20250207,093500,7912860,245,245,245,245,0
|
|
20250207,093400,7912860,245,245,245,245,6172
|
|
20250207,093300,6400720,245,245,245,245,0
|
|
20250207,093200,6400720,245,245,245,245,390
|
|
20250207,093100,6305170,246,246,246,246,50
|
|
20250207,093000,6292870,244,246,246,244,2779
|
|
20250207,092900,5613508,246,246,246,246,5001
|
|
20250207,092800,4383262,246,246,246,246,50
|
|
20250207,092700,4370962,244,244,244,244,1
|
|
20250207,092600,4370718,245,245,245,245,0
|
|
20250207,092500,4370718,245,245,245,245,12
|
|
20250207,092400,4367778,245,245,245,245,538
|
|
20250207,092300,4235968,246,246,246,246,2624
|
|
20250207,092200,3590464,246,246,246,246,12
|
|
20250207,092100,3587512,246,246,246,246,0
|
|
20250207,092000,3587512,246,246,246,246,2
|
|
20250207,091900,3587020,246,246,246,246,0
|
|
20250207,091800,3587020,246,246,246,246,4
|
|
20250207,091700,3586036,245,245,245,245,0
|
|
20250207,091600,3586036,245,246,246,245,927
|
|
20250207,091500,3358745,247,247,247,247,10
|
|
20250207,091400,3356275,247,247,247,247,0
|
|
20250207,091300,3356275,247,247,247,247,27
|
|
20250207,091200,3349606,246,247,247,246,266
|
|
20250207,091100,3284157,247,247,247,247,0
|
|
20250207,091000,3284157,247,246,247,245,5161
|
|
20250207,090900,2015552,247,247,247,247,5
|
|
20250207,090800,2014317,247,247,247,247,0
|
|
20250207,090700,2014317,247,247,247,247,377
|
|
20250207,090600,1921198,247,247,247,247,38
|
|
20250207,090500,1911812,247,247,247,247,0
|
|
20250207,090400,1911812,247,247,247,247,0
|
|
20250207,090300,1911812,247,247,247,247,0
|
|
20250207,090200,1911812,247,247,247,247,933
|
|
20250207,090100,1681361,248,249,250,248,1275
|
|
20250207,090000,1363560,252,252,252,250,5411
|