630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,192700,71588635,242,242,242,242,970
|
|
20250213,192600,71588635,242,242,242,242,0
|
|
20250213,192500,71588635,242,242,242,242,0
|
|
20250213,192400,71588635,242,242,242,242,0
|
|
20250213,192300,71588635,242,242,242,242,0
|
|
20250213,192200,71588635,242,242,242,242,0
|
|
20250213,192100,71588635,242,242,242,242,0
|
|
20250213,192000,71588635,242,242,242,242,0
|
|
20250213,191900,71588635,242,242,242,242,0
|
|
20250213,191800,71588635,242,242,242,242,0
|
|
20250213,191700,71588635,242,242,242,242,0
|
|
20250213,191600,71588635,242,242,242,242,0
|
|
20250213,191500,71588635,242,242,242,242,0
|
|
20250213,191400,71588635,242,242,242,242,0
|
|
20250213,191300,71588635,242,242,242,242,0
|
|
20250213,191200,71588635,242,242,242,242,0
|
|
20250213,191100,71588635,242,242,242,242,0
|
|
20250213,191000,71588635,242,242,242,242,0
|
|
20250213,190900,71588635,242,242,242,242,0
|
|
20250213,190800,71588635,242,242,242,242,0
|
|
20250213,190700,71588635,242,242,242,242,0
|
|
20250213,190600,71588635,242,242,242,242,0
|
|
20250213,190500,71588635,242,242,242,242,0
|
|
20250213,190400,71588635,242,242,242,242,0
|
|
20250213,190300,71588635,242,242,242,242,0
|
|
20250213,190200,71588635,242,242,242,242,0
|
|
20250213,190100,71588635,242,242,242,242,0
|
|
20250213,190000,71588635,242,242,242,242,0
|
|
20250213,185900,71588635,242,242,242,242,0
|
|
20250213,185800,71588635,242,242,242,242,0
|
|
20250213,185700,71588635,242,242,242,242,970
|
|
20250213,185600,71588635,242,242,242,242,0
|
|
20250213,185500,71588635,242,242,242,242,0
|
|
20250213,185400,71588635,242,242,242,242,0
|
|
20250213,185300,71588635,242,242,242,242,0
|
|
20250213,185200,71588635,242,242,242,242,0
|
|
20250213,185100,71588635,242,242,242,242,0
|
|
20250213,185000,71588635,242,242,242,242,0
|
|
20250213,184900,71588635,242,242,242,242,0
|
|
20250213,184800,71588635,242,242,242,242,0
|
|
20250213,184700,71588635,242,242,242,242,0
|
|
20250213,184600,71588635,242,242,242,242,0
|
|
20250213,184500,71588635,242,242,242,242,0
|
|
20250213,184400,71588635,242,242,242,242,0
|
|
20250213,184300,71588635,242,242,242,242,0
|
|
20250213,184200,71588635,242,242,242,242,0
|
|
20250213,184100,71588635,242,242,242,242,0
|
|
20250213,184000,71588635,242,242,242,242,0
|
|
20250213,183900,71588635,242,242,242,242,0
|
|
20250213,183800,71588635,242,242,242,242,0
|
|
20250213,183700,71588635,242,242,242,242,0
|
|
20250213,183600,71588635,242,242,242,242,0
|
|
20250213,183500,71588635,242,242,242,242,0
|
|
20250213,183400,71588635,242,242,242,242,0
|
|
20250213,183300,71588635,242,242,242,242,0
|
|
20250213,183200,71588635,242,242,242,242,0
|
|
20250213,183100,71588635,242,242,242,242,0
|
|
20250213,183000,71588635,242,242,242,242,0
|
|
20250213,182900,71588635,242,242,242,242,0
|
|
20250213,182800,71588635,242,242,242,242,0
|
|
20250213,182700,71588635,242,242,242,242,970
|
|
20250213,182600,71588635,242,242,242,242,0
|
|
20250213,182500,71588635,242,242,242,242,0
|
|
20250213,182400,71588635,242,242,242,242,0
|
|
20250213,182300,71588635,242,242,242,242,0
|
|
20250213,182200,71588635,242,242,242,242,0
|
|
20250213,182100,71588635,242,242,242,242,0
|
|
20250213,182000,71588635,242,242,242,242,0
|
|
20250213,181900,71588635,242,242,242,242,0
|
|
20250213,181800,71588635,242,242,242,242,0
|
|
20250213,181700,71588635,242,242,242,242,0
|
|
20250213,181600,71588635,242,242,242,242,0
|
|
20250213,181500,71588635,242,242,242,242,0
|
|
20250213,181400,71588635,242,242,242,242,0
|
|
20250213,181300,71588635,242,242,242,242,0
|
|
20250213,181200,71588635,242,242,242,242,0
|
|
20250213,181100,71588635,242,242,242,242,0
|
|
20250213,181000,71588635,242,242,242,242,0
|
|
20250213,180900,71588635,242,242,242,242,0
|
|
20250213,180800,71588635,242,242,242,242,0
|
|
20250213,180700,71588635,242,242,242,242,0
|
|
20250213,180600,71588635,242,242,242,242,0
|
|
20250213,180500,71588635,242,242,242,242,0
|
|
20250213,180400,71588635,242,242,242,242,0
|
|
20250213,180300,71588635,242,242,242,242,0
|
|
20250213,180200,71588635,242,242,242,242,0
|
|
20250213,180100,71588635,242,242,242,242,0
|
|
20250213,180000,71588635,242,242,242,242,0
|
|
20250213,175900,71588635,242,242,242,242,0
|
|
20250213,175800,71588635,242,242,242,242,0
|
|
20250213,175700,71588635,242,242,242,242,970
|
|
20250213,175600,71588635,242,242,242,242,0
|
|
20250213,175500,71588635,242,242,242,242,0
|
|
20250213,175400,71588635,242,242,242,242,0
|
|
20250213,175300,71588635,242,242,242,242,0
|
|
20250213,175200,71588635,242,242,242,242,0
|
|
20250213,175100,71588635,242,242,242,242,0
|
|
20250213,175000,71588635,242,242,242,242,0
|
|
20250213,174900,71588635,242,242,242,242,0
|
|
20250213,174800,71588635,242,242,242,242,0
|
|
20250213,174700,71588635,242,242,242,242,0
|
|
20250213,174600,71588635,242,242,242,242,0
|
|
20250213,174500,71588635,242,242,242,242,0
|
|
20250213,174400,71588635,242,242,242,242,0
|
|
20250213,174300,71588635,242,242,242,242,0
|
|
20250213,174200,71588635,242,242,242,242,0
|
|
20250213,174100,71588635,242,242,242,242,0
|
|
20250213,174000,71588635,242,242,242,242,0
|
|
20250213,173900,71588635,242,242,242,242,0
|
|
20250213,173800,71588635,242,242,242,242,0
|
|
20250213,173700,71588635,242,242,242,242,0
|
|
20250213,173600,71588635,242,242,242,242,0
|
|
20250213,173500,71588635,242,242,242,242,0
|
|
20250213,173400,71588635,242,242,242,242,0
|
|
20250213,173300,71588635,242,242,242,242,0
|
|
20250213,173200,71588635,242,242,242,242,0
|
|
20250213,173100,71588635,242,242,242,242,0
|
|
20250213,173000,71588635,242,242,242,242,0
|
|
20250213,172900,71588635,242,242,242,242,0
|
|
20250213,172800,71588635,242,242,242,242,0
|
|
20250213,172700,71588635,242,242,242,242,970
|
|
20250213,172600,71588635,242,242,242,242,0
|
|
20250213,172500,71588635,242,242,242,242,0
|
|
20250213,172400,71588635,242,242,242,242,0
|
|
20250213,172300,71588635,242,242,242,242,0
|
|
20250213,172200,71588635,242,242,242,242,0
|
|
20250213,172100,71588635,242,242,242,242,0
|
|
20250213,172000,71588635,242,242,242,242,0
|
|
20250213,171900,71588635,242,242,242,242,0
|
|
20250213,171800,71588635,242,242,242,242,0
|
|
20250213,171700,71588635,242,242,242,242,0
|
|
20250213,171600,71588635,242,242,242,242,0
|
|
20250213,171500,71588635,242,242,242,242,0
|
|
20250213,171400,71588635,242,242,242,242,0
|
|
20250213,171300,71588635,242,242,242,242,0
|
|
20250213,171200,71588635,242,242,242,242,0
|
|
20250213,171100,71588635,242,242,242,242,0
|
|
20250213,171000,71588635,242,242,242,242,0
|
|
20250213,170900,71588635,242,242,242,242,0
|
|
20250213,170800,71588635,242,242,242,242,0
|
|
20250213,170700,71588635,242,242,242,242,0
|
|
20250213,170600,71588635,242,242,242,242,0
|
|
20250213,170500,71588635,242,242,242,242,0
|
|
20250213,170400,71588635,242,242,242,242,0
|
|
20250213,170300,71588635,242,242,242,242,0
|
|
20250213,170200,71588635,242,242,242,242,0
|
|
20250213,170100,71588635,242,242,242,242,0
|
|
20250213,170000,71588635,242,242,242,242,0
|
|
20250213,165900,71588635,242,242,242,242,0
|
|
20250213,165800,71588635,242,242,242,242,0
|
|
20250213,165700,71588635,242,242,242,242,970
|
|
20250213,165600,71588635,242,242,242,242,0
|
|
20250213,165500,71588635,242,242,242,242,0
|
|
20250213,165400,71588635,242,242,242,242,0
|
|
20250213,165300,71588635,242,242,242,242,0
|
|
20250213,165200,71588635,242,242,242,242,0
|
|
20250213,165100,71588635,242,242,242,242,0
|
|
20250213,165000,71588635,242,242,242,242,0
|
|
20250213,164900,71588635,242,242,242,242,0
|
|
20250213,164800,71588635,242,242,242,242,0
|
|
20250213,164700,71588635,242,242,242,242,0
|
|
20250213,164600,71588635,242,242,242,242,0
|
|
20250213,164500,71588635,242,242,242,242,0
|
|
20250213,164400,71588635,242,242,242,242,0
|
|
20250213,164300,71588635,242,242,242,242,0
|
|
20250213,164200,71588635,242,242,242,242,0
|
|
20250213,164100,71588635,242,242,242,242,0
|
|
20250213,164000,71588635,242,242,242,242,0
|
|
20250213,163900,71588635,242,242,242,242,0
|
|
20250213,163800,71588635,242,242,242,242,0
|
|
20250213,163700,71588635,242,242,242,242,0
|
|
20250213,163600,71588635,242,242,242,242,0
|
|
20250213,163500,71588635,242,242,242,242,0
|
|
20250213,163400,71588635,242,242,242,242,0
|
|
20250213,163300,71588635,242,242,242,242,0
|
|
20250213,163200,71588635,242,242,242,242,0
|
|
20250213,163100,71588635,242,242,242,242,0
|
|
20250213,163000,71588635,242,242,242,242,0
|
|
20250213,162900,71588635,242,242,242,242,0
|
|
20250213,162800,71588635,242,242,242,242,0
|
|
20250213,162700,71588635,242,242,242,242,970
|
|
20250213,162600,71588635,242,242,242,242,0
|
|
20250213,162500,71588635,242,242,242,242,0
|
|
20250213,162400,71588635,242,242,242,242,0
|
|
20250213,162300,71588635,242,242,242,242,0
|
|
20250213,162200,71588635,242,242,242,242,0
|
|
20250213,162100,71588635,242,242,242,242,0
|
|
20250213,162000,71588635,242,242,242,242,0
|
|
20250213,161900,71588635,242,242,242,242,0
|
|
20250213,161800,71588635,242,242,242,242,0
|
|
20250213,161700,71588635,242,242,242,242,0
|
|
20250213,161600,71588635,242,242,242,242,0
|
|
20250213,161500,71588635,242,242,242,242,0
|
|
20250213,161400,71588635,242,242,242,242,0
|
|
20250213,161300,71588635,242,242,242,242,0
|
|
20250213,161200,71588635,242,242,242,242,0
|
|
20250213,161100,71588635,242,242,242,242,0
|
|
20250213,161000,71588635,242,242,242,242,0
|
|
20250213,160900,71588635,242,242,242,242,0
|
|
20250213,160800,71588635,242,242,242,242,0
|
|
20250213,160700,71588635,242,242,242,242,0
|
|
20250213,160600,71588635,242,242,242,242,0
|
|
20250213,160500,71588635,242,242,242,242,0
|
|
20250213,160400,71588635,242,242,242,242,0
|
|
20250213,160300,71588635,242,242,242,242,0
|
|
20250213,160200,71588635,242,242,242,242,0
|
|
20250213,160100,71588635,242,242,242,242,0
|
|
20250213,160000,71588635,242,242,242,242,0
|
|
20250213,155900,71588635,242,242,242,242,0
|
|
20250213,155800,71588635,242,242,242,242,0
|
|
20250213,155700,71588635,242,242,242,242,970
|
|
20250213,155600,71588635,242,242,242,242,0
|
|
20250213,155500,71588635,242,242,242,242,0
|
|
20250213,155400,71588635,242,242,242,242,0
|
|
20250213,155300,71588635,242,242,242,242,0
|
|
20250213,155200,71588635,242,242,242,242,0
|
|
20250213,155100,71588635,242,242,242,242,0
|
|
20250213,155000,71588635,242,242,242,242,0
|
|
20250213,154900,71588635,242,242,242,242,0
|
|
20250213,154800,71588635,242,242,242,242,0
|
|
20250213,154700,71588635,242,242,242,242,0
|
|
20250213,154600,71588635,242,242,242,242,0
|
|
20250213,154500,71588635,242,242,242,242,0
|
|
20250213,154400,71588635,242,242,242,242,0
|
|
20250213,154300,71588635,242,242,242,242,0
|
|
20250213,154200,71588635,242,242,242,242,0
|
|
20250213,154100,71588635,242,242,242,242,0
|
|
20250213,154000,71588635,242,242,242,242,0
|
|
20250213,153900,71588635,242,242,242,242,0
|
|
20250213,153800,71588635,242,242,242,242,0
|
|
20250213,153700,71588635,242,242,242,242,0
|
|
20250213,153600,71588635,242,242,242,242,0
|
|
20250213,153500,71588635,242,242,242,242,0
|
|
20250213,153400,71588635,242,242,242,242,0
|
|
20250213,153300,71588635,242,242,242,242,0
|
|
20250213,153200,71588635,242,242,242,242,0
|
|
20250213,153100,71588635,242,242,242,242,0
|
|
20250213,153000,71588635,242,242,242,242,970
|
|
20250213,152900,71353895,242,242,242,242,0
|
|
20250213,152800,71353895,242,242,242,242,0
|
|
20250213,152700,71353895,242,242,242,242,0
|
|
20250213,152600,71353895,242,242,242,242,0
|
|
20250213,152500,71353895,242,242,242,242,0
|
|
20250213,152400,71353895,242,242,242,242,0
|
|
20250213,152300,71353895,242,242,242,242,0
|
|
20250213,152200,71353895,242,242,242,242,0
|
|
20250213,152100,71353895,242,242,242,242,0
|
|
20250213,152000,71353895,242,242,242,242,0
|
|
20250213,151900,71353895,242,242,242,242,100
|
|
20250213,151800,71329695,242,242,242,242,100
|
|
20250213,151700,71305495,242,242,242,242,0
|
|
20250213,151600,71305495,242,242,242,242,0
|
|
20250213,151500,71305495,242,242,242,242,0
|
|
20250213,151400,71305495,242,242,242,242,0
|
|
20250213,151300,71305495,242,242,242,241,29096
|
|
20250213,151200,64291470,243,243,243,243,10
|
|
20250213,151100,64289040,243,243,243,243,0
|
|
20250213,151000,64289040,243,243,243,243,401
|
|
20250213,150900,64191597,242,242,242,242,0
|
|
20250213,150800,64191597,242,242,242,242,3484
|
|
20250213,150700,63348469,242,242,242,242,100
|
|
20250213,150600,63324269,242,242,242,242,364
|
|
20250213,150500,63236181,242,242,242,242,7515
|
|
20250213,150400,61417551,243,243,243,243,15
|
|
20250213,150300,61413906,242,242,242,242,0
|
|
20250213,150200,61413906,242,242,242,242,0
|
|
20250213,150100,61413906,242,242,242,242,0
|
|
20250213,150000,61413906,242,243,243,242,26
|
|
20250213,145900,61407589,242,242,242,242,10
|
|
20250213,145800,61405169,243,243,243,243,2000
|
|
20250213,145700,60919169,243,243,243,243,546
|
|
20250213,145600,60786491,243,243,243,243,1019
|
|
20250213,145500,60538874,243,243,243,243,2000
|
|
20250213,145400,60052874,243,243,243,243,0
|
|
20250213,145300,60052874,243,243,243,243,5010
|
|
20250213,145200,58835444,242,242,242,242,3000
|
|
20250213,145100,58109444,242,242,242,242,0
|
|
20250213,145000,58109444,242,242,242,242,0
|
|
20250213,144900,58109444,242,242,242,242,0
|
|
20250213,144800,58109444,242,242,242,242,0
|
|
20250213,144700,58109444,242,242,242,242,0
|
|
20250213,144600,58109444,242,243,243,242,1500
|
|
20250213,144500,57745444,243,243,243,243,0
|
|
20250213,144400,57745444,243,243,243,243,502
|
|
20250213,144300,57623458,243,243,243,243,0
|
|
20250213,144200,57623458,243,243,243,243,100
|
|
20250213,144100,57599158,243,242,243,242,5113
|
|
20250213,144000,56361712,242,242,242,242,1055
|
|
20250213,143900,56106402,242,242,242,242,0
|
|
20250213,143800,56106402,242,242,242,242,4
|
|
20250213,143700,56105434,242,242,242,242,0
|
|
20250213,143600,56105434,242,242,242,242,0
|
|
20250213,143500,56105434,242,242,242,242,0
|
|
20250213,143400,56105434,242,242,242,242,0
|
|
20250213,143300,56105434,242,242,242,242,0
|
|
20250213,143200,56105434,242,242,242,242,0
|
|
20250213,143100,56105434,242,242,242,242,1200
|
|
20250213,143000,55815034,243,243,243,243,0
|
|
20250213,142900,55815034,243,243,243,243,11
|
|
20250213,142800,55812361,243,243,243,243,0
|
|
20250213,142700,55812361,243,243,243,243,0
|
|
20250213,142600,55812361,243,243,243,243,0
|
|
20250213,142500,55812361,243,243,243,243,10
|
|
20250213,142400,55809931,242,242,242,242,1
|
|
20250213,142300,55809689,243,243,243,243,0
|
|
20250213,142200,55809689,243,243,243,243,0
|
|
20250213,142100,55809689,243,243,243,243,40
|
|
20250213,142000,55799969,243,243,243,243,0
|
|
20250213,141900,55799969,243,243,243,243,0
|
|
20250213,141800,55799969,243,243,243,243,50
|
|
20250213,141700,55787819,243,243,243,243,0
|
|
20250213,141600,55787819,243,243,243,243,0
|
|
20250213,141500,55787819,243,243,243,243,0
|
|
20250213,141400,55787819,243,243,243,243,1
|
|
20250213,141300,55787576,243,243,243,243,0
|
|
20250213,141200,55787576,243,243,243,243,7
|
|
20250213,141100,55785875,242,242,242,242,14
|
|
20250213,141000,55782487,243,243,243,243,101
|
|
20250213,140900,55757944,243,243,243,243,0
|
|
20250213,140800,55757944,243,243,243,243,0
|
|
20250213,140700,55757944,243,243,243,243,10
|
|
20250213,140600,55755514,243,243,243,243,10
|
|
20250213,140500,55753084,242,242,242,242,0
|
|
20250213,140400,55753084,242,242,242,242,1498
|
|
20250213,140300,55390568,243,243,243,243,0
|
|
20250213,140200,55390568,243,243,243,243,2
|
|
20250213,140100,55390082,243,243,243,243,0
|
|
20250213,140000,55390082,243,243,243,243,10
|
|
20250213,135900,55387652,243,243,243,243,0
|
|
20250213,135800,55387652,243,243,243,243,0
|
|
20250213,135700,55387652,243,242,243,242,41
|
|
20250213,135600,55377719,242,242,242,242,0
|
|
20250213,135500,55377719,242,242,242,242,0
|
|
20250213,135400,55377719,242,242,242,242,14498
|
|
20250213,135300,51869203,243,243,243,243,0
|
|
20250213,135200,51869203,243,243,243,243,0
|
|
20250213,135100,51869203,243,243,243,243,0
|
|
20250213,135000,51869203,243,243,243,243,0
|
|
20250213,134900,51869203,243,243,243,243,6482
|
|
20250213,134800,50294077,244,244,244,244,0
|
|
20250213,134700,50294077,244,244,244,244,10570
|
|
20250213,134600,47714997,244,244,244,244,51
|
|
20250213,134500,47702553,244,244,244,244,284
|
|
20250213,134400,47633257,244,244,244,244,0
|
|
20250213,134300,47633257,244,244,244,244,16
|
|
20250213,134200,47629353,245,245,245,245,7086
|
|
20250213,134100,45893283,246,246,246,246,0
|
|
20250213,134000,45893283,246,246,246,246,0
|
|
20250213,133900,45893283,246,246,246,246,0
|
|
20250213,133800,45893283,246,246,246,246,0
|
|
20250213,133700,45893283,246,246,246,246,0
|
|
20250213,133600,45893283,246,246,246,246,5
|
|
20250213,133500,45892053,245,245,245,245,0
|
|
20250213,133400,45892053,245,245,245,245,3668
|
|
20250213,133300,44993393,245,245,245,245,205
|
|
20250213,133200,44943168,245,245,245,245,0
|
|
20250213,133100,44943168,245,245,245,245,0
|
|
20250213,133000,44943168,245,245,245,245,99
|
|
20250213,132900,44918913,245,244,245,244,41
|
|
20250213,132800,44908874,245,245,245,245,0
|
|
20250213,132700,44908874,245,245,245,245,0
|
|
20250213,132600,44908874,245,245,245,245,0
|
|
20250213,132500,44908874,245,245,245,245,0
|
|
20250213,132400,44908874,245,245,245,245,0
|
|
20250213,132300,44908874,245,245,245,245,100
|
|
20250213,132200,44884374,245,245,245,245,0
|
|
20250213,132100,44884374,245,245,245,245,2
|
|
20250213,132000,44883884,245,245,245,245,0
|
|
20250213,131900,44883884,245,245,245,245,0
|
|
20250213,131800,44883884,245,245,245,245,0
|
|
20250213,131700,44883884,245,245,245,245,0
|
|
20250213,131600,44883884,245,245,245,245,1
|
|
20250213,131500,44883639,244,244,244,244,0
|
|
20250213,131400,44883639,244,244,244,244,0
|
|
20250213,131300,44883639,244,244,244,244,5
|
|
20250213,131200,44882419,243,243,243,243,0
|
|
20250213,131100,44882419,243,243,243,243,0
|
|
20250213,131000,44882419,243,243,243,243,0
|
|
20250213,130900,44882419,243,243,243,243,1
|
|
20250213,130800,44882176,245,245,245,245,0
|
|
20250213,130700,44882176,245,245,245,245,0
|
|
20250213,130600,44882176,245,245,245,245,0
|
|
20250213,130500,44882176,245,245,245,245,0
|
|
20250213,130400,44882176,245,245,245,245,0
|
|
20250213,130300,44882176,245,245,245,245,0
|
|
20250213,130200,44882176,245,245,245,245,0
|
|
20250213,130100,44882176,245,245,245,245,0
|
|
20250213,130000,44882176,245,245,245,245,0
|
|
20250213,125900,44882176,245,245,245,245,0
|
|
20250213,125800,44882176,245,245,245,245,0
|
|
20250213,125700,44882176,245,245,245,245,0
|
|
20250213,125600,44882176,245,245,245,245,9
|
|
20250213,125500,44879971,245,245,245,243,13
|
|
20250213,125400,44876806,245,245,245,245,0
|
|
20250213,125300,44876806,245,245,245,245,0
|
|
20250213,125200,44876806,245,245,245,245,0
|
|
20250213,125100,44876806,245,245,245,245,0
|
|
20250213,125000,44876806,245,245,245,245,0
|
|
20250213,124900,44876806,245,245,245,245,10
|
|
20250213,124800,44874356,243,243,243,243,0
|
|
20250213,124700,44874356,243,243,243,243,0
|
|
20250213,124600,44874356,243,243,243,243,0
|
|
20250213,124500,44874356,243,243,243,243,0
|
|
20250213,124400,44874356,243,243,243,243,0
|
|
20250213,124300,44874356,243,243,243,243,0
|
|
20250213,124200,44874356,243,243,243,243,5
|
|
20250213,124100,44873141,243,244,244,243,2173
|
|
20250213,124000,44344413,244,244,244,244,0
|
|
20250213,123900,44344413,244,244,244,244,0
|
|
20250213,123800,44344413,244,244,244,244,0
|
|
20250213,123700,44344413,244,244,244,244,0
|
|
20250213,123600,44344413,244,244,244,244,1123
|
|
20250213,123500,44070401,244,244,244,244,0
|
|
20250213,123400,44070401,244,244,244,244,0
|
|
20250213,123300,44070401,244,244,244,244,0
|
|
20250213,123200,44070401,244,244,244,244,0
|
|
20250213,123100,44070401,244,244,244,244,0
|
|
20250213,123000,44070401,244,244,244,244,0
|
|
20250213,122900,44070401,244,244,244,244,0
|
|
20250213,122800,44070401,244,244,244,244,0
|
|
20250213,122700,44070401,244,244,244,244,0
|
|
20250213,122600,44070401,244,244,244,244,7
|
|
20250213,122500,44068693,244,244,244,244,0
|
|
20250213,122400,44068693,244,244,244,244,0
|
|
20250213,122300,44068693,244,244,244,244,400
|
|
20250213,122200,43971093,245,245,245,245,0
|
|
20250213,122100,43971093,245,245,245,245,2
|
|
20250213,122000,43970603,244,244,244,244,0
|
|
20250213,121900,43970603,244,245,245,244,415
|
|
20250213,121800,43869328,245,245,245,245,162
|
|
20250213,121700,43829638,245,245,245,245,0
|
|
20250213,121600,43829638,245,245,245,245,0
|
|
20250213,121500,43829638,245,245,245,245,0
|
|
20250213,121400,43829638,245,245,245,245,0
|
|
20250213,121300,43829638,245,245,245,245,0
|
|
20250213,121200,43829638,245,245,245,245,0
|
|
20250213,121100,43829638,245,245,245,245,96
|
|
20250213,121000,43806118,246,246,246,246,0
|
|
20250213,120900,43806118,246,245,246,245,60
|
|
20250213,120800,43791408,246,246,246,246,0
|
|
20250213,120700,43791408,246,246,246,246,0
|
|
20250213,120600,43791408,246,246,246,246,0
|
|
20250213,120500,43791408,246,246,246,246,0
|
|
20250213,120400,43791408,246,246,246,246,0
|
|
20250213,120300,43791408,246,246,246,246,0
|
|
20250213,120200,43791408,246,246,246,246,10
|
|
20250213,120100,43788948,245,245,245,245,90
|
|
20250213,120000,43766898,245,245,246,245,1410
|
|
20250213,115900,43420752,244,244,244,244,4274
|
|
20250213,115800,42377896,244,243,244,243,1754
|
|
20250213,115700,41951669,242,242,242,242,10000
|
|
20250213,115600,39531669,243,243,243,243,0
|
|
20250213,115500,39531669,243,243,243,243,0
|
|
20250213,115400,39531669,243,243,243,243,0
|
|
20250213,115300,39531669,243,243,243,243,0
|
|
20250213,115200,39531669,243,243,243,243,1
|
|
20250213,115100,39531426,243,243,243,243,718
|
|
20250213,115000,39356952,243,243,243,243,0
|
|
20250213,114900,39356952,243,243,243,243,0
|
|
20250213,114800,39356952,243,243,243,243,1
|
|
20250213,114700,39356709,243,243,243,243,0
|
|
20250213,114600,39356709,243,243,243,243,0
|
|
20250213,114500,39356709,243,243,243,243,0
|
|
20250213,114400,39356709,243,243,243,243,60
|
|
20250213,114300,39342129,243,243,243,243,0
|
|
20250213,114200,39342129,243,243,243,243,1000
|
|
20250213,114100,39099129,243,242,243,242,2067
|
|
20250213,114000,38598848,243,243,243,243,0
|
|
20250213,113900,38598848,243,243,243,243,26
|
|
20250213,113800,38592530,243,243,243,243,0
|
|
20250213,113700,38592530,243,243,243,243,0
|
|
20250213,113600,38592530,243,243,243,243,0
|
|
20250213,113500,38592530,243,243,243,243,0
|
|
20250213,113400,38592530,243,243,243,243,9
|
|
20250213,113300,38590343,243,243,243,243,0
|
|
20250213,113200,38590343,243,243,243,243,0
|
|
20250213,113100,38590343,243,243,243,243,0
|
|
20250213,113000,38590343,243,243,243,243,413
|
|
20250213,112900,38489984,243,243,243,243,0
|
|
20250213,112800,38489984,243,243,243,243,0
|
|
20250213,112700,38489984,243,243,243,243,0
|
|
20250213,112600,38489984,243,243,243,243,0
|
|
20250213,112500,38489984,243,243,243,243,0
|
|
20250213,112400,38489984,243,243,243,243,0
|
|
20250213,112300,38489984,243,243,243,243,0
|
|
20250213,112200,38489984,243,243,243,243,17
|
|
20250213,112100,38485853,242,242,242,242,0
|
|
20250213,112000,38485853,242,242,242,242,0
|
|
20250213,111900,38485853,242,242,242,242,1927
|
|
20250213,111800,38019519,242,242,242,242,1000
|
|
20250213,111700,37777519,242,242,242,242,5
|
|
20250213,111600,37776309,242,242,242,242,0
|
|
20250213,111500,37776309,242,242,242,242,60
|
|
20250213,111400,37761789,242,242,242,242,71
|
|
20250213,111300,37744607,242,242,242,242,112
|
|
20250213,111200,37717503,241,241,241,241,0
|
|
20250213,111100,37717503,241,241,241,241,0
|
|
20250213,111000,37717503,241,241,241,241,0
|
|
20250213,110900,37717503,241,241,241,241,2
|
|
20250213,110800,37717021,242,242,242,242,219
|
|
20250213,110700,37664023,242,242,242,242,0
|
|
20250213,110600,37664023,242,242,242,242,0
|
|
20250213,110500,37664023,242,242,242,242,1816
|
|
20250213,110400,37224551,242,242,242,242,0
|
|
20250213,110300,37224551,242,242,242,242,0
|
|
20250213,110200,37224551,242,242,242,242,0
|
|
20250213,110100,37224551,242,242,242,242,2248
|
|
20250213,110000,36680535,242,242,242,242,4000
|
|
20250213,105900,35712535,241,241,241,241,0
|
|
20250213,105800,35712535,241,241,241,241,0
|
|
20250213,105700,35712535,241,241,241,241,25
|
|
20250213,105600,35706510,241,242,242,241,119
|
|
20250213,105500,35677787,242,242,242,242,15
|
|
20250213,105400,35674157,241,241,241,241,0
|
|
20250213,105300,35674157,241,241,241,241,0
|
|
20250213,105200,35674157,241,241,241,241,1068
|
|
20250213,105100,35416769,240,240,240,240,0
|
|
20250213,105000,35416769,240,241,241,239,105479
|
|
20250213,104900,10167271,241,242,242,241,11919
|
|
20250213,104800,7282889,242,242,242,242,0
|
|
20250213,104700,7282889,242,242,242,242,160
|
|
20250213,104600,7244169,243,243,243,243,0
|
|
20250213,104500,7244169,243,243,243,243,201
|
|
20250213,104400,7195326,243,243,243,243,12
|
|
20250213,104300,7192410,243,243,243,243,0
|
|
20250213,104200,7192410,243,243,243,243,0
|
|
20250213,104100,7192410,243,243,243,243,0
|
|
20250213,104000,7192410,243,243,243,243,2295
|
|
20250213,103900,6634725,243,243,243,243,0
|
|
20250213,103800,6634725,243,243,243,243,0
|
|
20250213,103700,6634725,243,243,243,243,0
|
|
20250213,103600,6634725,243,243,243,243,0
|
|
20250213,103500,6634725,243,243,243,243,0
|
|
20250213,103400,6634725,243,243,243,243,0
|
|
20250213,103300,6634725,243,243,243,243,0
|
|
20250213,103200,6634725,243,243,243,243,0
|
|
20250213,103100,6634725,243,245,245,242,13872
|
|
20250213,103000,3271625,245,245,245,245,28
|
|
20250213,102900,3264765,245,245,245,245,0
|
|
20250213,102800,3264765,245,245,245,245,500
|
|
20250213,102700,3142265,245,245,245,245,16
|
|
20250213,102600,3138345,245,245,245,245,0
|
|
20250213,102500,3138345,245,245,245,245,19
|
|
20250213,102400,3133690,245,245,245,245,1
|
|
20250213,102300,3133445,245,245,245,245,0
|
|
20250213,102200,3133445,245,245,245,245,0
|
|
20250213,102100,3133445,245,245,245,245,0
|
|
20250213,102000,3133445,245,245,245,245,15
|
|
20250213,101900,3129770,244,244,244,244,0
|
|
20250213,101800,3129770,244,244,244,244,14
|
|
20250213,101700,3126354,245,245,245,245,0
|
|
20250213,101600,3126354,245,245,245,245,12
|
|
20250213,101500,3123414,245,245,245,245,53
|
|
20250213,101400,3110429,245,245,245,245,5
|
|
20250213,101300,3109204,245,245,245,245,0
|
|
20250213,101200,3109204,245,245,245,245,0
|
|
20250213,101100,3109204,245,245,245,245,15
|
|
20250213,101000,3105529,245,245,245,245,5
|
|
20250213,100900,3104304,245,245,245,245,0
|
|
20250213,100800,3104304,245,244,245,243,4226
|
|
20250213,100700,2074568,245,245,245,245,0
|
|
20250213,100600,2074568,245,245,245,245,0
|
|
20250213,100500,2074568,245,245,245,245,0
|
|
20250213,100400,2074568,245,245,245,245,1
|
|
20250213,100300,2074323,244,244,244,244,0
|
|
20250213,100200,2074323,244,245,245,244,39
|
|
20250213,100100,2064802,245,245,245,245,0
|
|
20250213,100000,2064802,245,245,245,245,0
|
|
20250213,095900,2064802,245,245,245,245,2
|
|
20250213,095800,2064312,245,245,245,245,0
|
|
20250213,095700,2064312,245,245,245,245,0
|
|
20250213,095600,2064312,245,245,245,245,0
|
|
20250213,095500,2064312,245,245,245,245,0
|
|
20250213,095400,2064312,245,245,245,245,0
|
|
20250213,095300,2064312,245,245,245,245,0
|
|
20250213,095200,2064312,245,245,245,245,79
|
|
20250213,095100,2044957,245,245,245,245,0
|
|
20250213,095000,2044957,245,245,245,245,0
|
|
20250213,094900,2044957,245,245,245,245,0
|
|
20250213,094800,2044957,245,245,245,245,1
|
|
20250213,094700,2044712,245,245,245,245,10
|
|
20250213,094600,2042262,245,245,245,245,20
|
|
20250213,094500,2037362,245,245,245,245,871
|
|
20250213,094400,1823967,245,245,245,244,538
|
|
20250213,094300,1692657,245,245,245,245,15
|
|
20250213,094200,1688982,245,245,245,245,7
|
|
20250213,094100,1687267,245,245,245,245,29
|
|
20250213,094000,1680162,245,245,245,245,1100
|
|
20250213,093900,1410662,245,245,245,245,32
|
|
20250213,093800,1402822,245,245,245,245,0
|
|
20250213,093700,1402822,245,245,245,245,198
|
|
20250213,093600,1354312,246,246,246,246,7
|
|
20250213,093500,1352590,246,246,246,246,0
|
|
20250213,093400,1352590,246,246,246,246,8
|
|
20250213,093300,1350622,246,246,246,246,0
|
|
20250213,093200,1350622,246,246,246,246,0
|
|
20250213,093100,1350622,246,246,246,246,0
|
|
20250213,093000,1350622,246,246,246,246,8
|
|
20250213,092900,1348654,246,246,246,246,504
|
|
20250213,092800,1224670,246,246,246,246,384
|
|
20250213,092700,1130206,246,246,246,246,0
|
|
20250213,092600,1130206,246,246,246,246,0
|
|
20250213,092500,1130206,246,246,246,246,648
|
|
20250213,092400,970798,246,246,246,246,380
|
|
20250213,092300,877318,246,246,246,246,0
|
|
20250213,092200,877318,246,246,246,246,0
|
|
20250213,092100,877318,246,246,246,246,829
|
|
20250213,092000,673384,246,246,246,246,0
|
|
20250213,091900,673384,246,246,246,246,0
|
|
20250213,091800,673384,246,246,246,246,0
|
|
20250213,091700,673384,246,246,246,246,0
|
|
20250213,091600,673384,246,246,246,246,478
|
|
20250213,091500,555796,246,246,246,246,0
|
|
20250213,091400,555796,246,246,246,246,0
|
|
20250213,091300,555796,246,246,246,246,66
|
|
20250213,091200,539560,246,247,247,246,1937
|
|
20250213,091100,62262,248,248,248,248,10
|
|
20250213,091000,59782,248,248,248,248,7
|
|
20250213,090900,58046,248,248,248,248,1
|
|
20250213,090800,57798,247,247,247,247,0
|
|
20250213,090700,57798,247,247,247,247,0
|
|
20250213,090600,57798,247,247,247,247,0
|
|
20250213,090500,57798,247,247,247,247,0
|
|
20250213,090400,57798,247,247,247,247,0
|
|
20250213,090300,57798,247,247,247,247,0
|
|
20250213,090200,57798,247,247,247,247,0
|
|
20250213,090100,57798,247,247,247,247,0
|
|
20250213,090000,57798,247,247,247,247,234
|