725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,210200,68706663,1012,1012,1012,1012,257
|
|
20250204,210100,68706663,1012,1012,1012,1012,0
|
|
20250204,210000,68706663,1012,1012,1012,1012,0
|
|
20250204,205900,68706663,1012,1012,1012,1012,0
|
|
20250204,205800,68706663,1012,1012,1012,1012,0
|
|
20250204,205700,68706663,1012,1012,1012,1012,0
|
|
20250204,205600,68706663,1012,1012,1012,1012,0
|
|
20250204,205500,68706663,1012,1012,1012,1012,0
|
|
20250204,205400,68706663,1012,1012,1012,1012,0
|
|
20250204,205300,68706663,1012,1012,1012,1012,0
|
|
20250204,205200,68706663,1012,1012,1012,1012,0
|
|
20250204,205100,68706663,1012,1012,1012,1012,0
|
|
20250204,205000,68706663,1012,1012,1012,1012,0
|
|
20250204,204900,68706663,1012,1012,1012,1012,0
|
|
20250204,204800,68706663,1012,1012,1012,1012,0
|
|
20250204,204700,68706663,1012,1012,1012,1012,0
|
|
20250204,204600,68706663,1012,1012,1012,1012,0
|
|
20250204,204500,68706663,1012,1012,1012,1012,0
|
|
20250204,204400,68706663,1012,1012,1012,1012,0
|
|
20250204,204300,68706663,1012,1012,1012,1012,0
|
|
20250204,204200,68706663,1012,1012,1012,1012,0
|
|
20250204,204100,68706663,1012,1012,1012,1012,0
|
|
20250204,204000,68706663,1012,1012,1012,1012,0
|
|
20250204,203900,68706663,1012,1012,1012,1012,0
|
|
20250204,203800,68706663,1012,1012,1012,1012,0
|
|
20250204,203700,68706663,1012,1012,1012,1012,0
|
|
20250204,203600,68706663,1012,1012,1012,1012,0
|
|
20250204,203500,68706663,1012,1012,1012,1012,0
|
|
20250204,203400,68706663,1012,1012,1012,1012,0
|
|
20250204,203300,68706663,1012,1012,1012,1012,0
|
|
20250204,203200,68706663,1012,1012,1012,1012,257
|
|
20250204,203100,68706663,1012,1012,1012,1012,0
|
|
20250204,203000,68706663,1012,1012,1012,1012,0
|
|
20250204,202900,68706663,1012,1012,1012,1012,0
|
|
20250204,202800,68706663,1012,1012,1012,1012,0
|
|
20250204,202700,68706663,1012,1012,1012,1012,0
|
|
20250204,202600,68706663,1012,1012,1012,1012,0
|
|
20250204,202500,68706663,1012,1012,1012,1012,0
|
|
20250204,202400,68706663,1012,1012,1012,1012,0
|
|
20250204,202300,68706663,1012,1012,1012,1012,0
|
|
20250204,202200,68706663,1012,1012,1012,1012,0
|
|
20250204,202100,68706663,1012,1012,1012,1012,0
|
|
20250204,202000,68706663,1012,1012,1012,1012,0
|
|
20250204,201900,68706663,1012,1012,1012,1012,0
|
|
20250204,201800,68706663,1012,1012,1012,1012,0
|
|
20250204,201700,68706663,1012,1012,1012,1012,0
|
|
20250204,201600,68706663,1012,1012,1012,1012,0
|
|
20250204,201500,68706663,1012,1012,1012,1012,0
|
|
20250204,201400,68706663,1012,1012,1012,1012,0
|
|
20250204,201300,68706663,1012,1012,1012,1012,0
|
|
20250204,201200,68706663,1012,1012,1012,1012,0
|
|
20250204,201100,68706663,1012,1012,1012,1012,0
|
|
20250204,201000,68706663,1012,1012,1012,1012,0
|
|
20250204,200900,68706663,1012,1012,1012,1012,0
|
|
20250204,200800,68706663,1012,1012,1012,1012,0
|
|
20250204,200700,68706663,1012,1012,1012,1012,0
|
|
20250204,200600,68706663,1012,1012,1012,1012,0
|
|
20250204,200500,68706663,1012,1012,1012,1012,0
|
|
20250204,200400,68706663,1012,1012,1012,1012,0
|
|
20250204,200300,68706663,1012,1012,1012,1012,0
|
|
20250204,200200,68706663,1012,1012,1012,1012,257
|
|
20250204,200100,68706663,1012,1012,1012,1012,0
|
|
20250204,200000,68706663,1012,1012,1012,1012,0
|
|
20250204,195900,68706663,1012,1012,1012,1012,0
|
|
20250204,195800,68706663,1012,1012,1012,1012,0
|
|
20250204,195700,68706663,1012,1012,1012,1012,0
|
|
20250204,195600,68706663,1012,1012,1012,1012,0
|
|
20250204,195500,68706663,1012,1012,1012,1012,0
|
|
20250204,195400,68706663,1012,1012,1012,1012,0
|
|
20250204,195300,68706663,1012,1012,1012,1012,0
|
|
20250204,195200,68706663,1012,1012,1012,1012,0
|
|
20250204,195100,68706663,1012,1012,1012,1012,0
|
|
20250204,195000,68706663,1012,1012,1012,1012,0
|
|
20250204,194900,68706663,1012,1012,1012,1012,0
|
|
20250204,194800,68706663,1012,1012,1012,1012,0
|
|
20250204,194700,68706663,1012,1012,1012,1012,0
|
|
20250204,194600,68706663,1012,1012,1012,1012,0
|
|
20250204,194500,68706663,1012,1012,1012,1012,0
|
|
20250204,194400,68706663,1012,1012,1012,1012,0
|
|
20250204,194300,68706663,1012,1012,1012,1012,0
|
|
20250204,194200,68706663,1012,1012,1012,1012,0
|
|
20250204,194100,68706663,1012,1012,1012,1012,0
|
|
20250204,194000,68706663,1012,1012,1012,1012,0
|
|
20250204,193900,68706663,1012,1012,1012,1012,0
|
|
20250204,193800,68706663,1012,1012,1012,1012,0
|
|
20250204,193700,68706663,1012,1012,1012,1012,0
|
|
20250204,193600,68706663,1012,1012,1012,1012,0
|
|
20250204,193500,68706663,1012,1012,1012,1012,0
|
|
20250204,193400,68706663,1012,1012,1012,1012,0
|
|
20250204,193300,68706663,1012,1012,1012,1012,0
|
|
20250204,193200,68706663,1012,1012,1012,1012,257
|
|
20250204,193100,68706663,1012,1012,1012,1012,0
|
|
20250204,193000,68706663,1012,1012,1012,1012,0
|
|
20250204,192900,68706663,1012,1012,1012,1012,0
|
|
20250204,192800,68706663,1012,1012,1012,1012,0
|
|
20250204,192700,68706663,1012,1012,1012,1012,0
|
|
20250204,192600,68706663,1012,1012,1012,1012,0
|
|
20250204,192500,68706663,1012,1012,1012,1012,0
|
|
20250204,192400,68706663,1012,1012,1012,1012,0
|
|
20250204,192300,68706663,1012,1012,1012,1012,0
|
|
20250204,192200,68706663,1012,1012,1012,1012,0
|
|
20250204,192100,68706663,1012,1012,1012,1012,0
|
|
20250204,192000,68706663,1012,1012,1012,1012,0
|
|
20250204,191900,68706663,1012,1012,1012,1012,0
|
|
20250204,191800,68706663,1012,1012,1012,1012,0
|
|
20250204,191700,68706663,1012,1012,1012,1012,0
|
|
20250204,191600,68706663,1012,1012,1012,1012,0
|
|
20250204,191500,68706663,1012,1012,1012,1012,0
|
|
20250204,191400,68706663,1012,1012,1012,1012,0
|
|
20250204,191300,68706663,1012,1012,1012,1012,0
|
|
20250204,191200,68706663,1012,1012,1012,1012,0
|
|
20250204,191100,68706663,1012,1012,1012,1012,0
|
|
20250204,191000,68706663,1012,1012,1012,1012,0
|
|
20250204,190900,68706663,1012,1012,1012,1012,0
|
|
20250204,190800,68706663,1012,1012,1012,1012,0
|
|
20250204,190700,68706663,1012,1012,1012,1012,0
|
|
20250204,190600,68706663,1012,1012,1012,1012,0
|
|
20250204,190500,68706663,1012,1012,1012,1012,0
|
|
20250204,190400,68706663,1012,1012,1012,1012,0
|
|
20250204,190300,68706663,1012,1012,1012,1012,0
|
|
20250204,190200,68706663,1012,1012,1012,1012,257
|
|
20250204,190100,68706663,1012,1012,1012,1012,0
|
|
20250204,190000,68706663,1012,1012,1012,1012,0
|
|
20250204,185900,68706663,1012,1012,1012,1012,0
|
|
20250204,185800,68706663,1012,1012,1012,1012,0
|
|
20250204,185700,68706663,1012,1012,1012,1012,0
|
|
20250204,185600,68706663,1012,1012,1012,1012,0
|
|
20250204,185500,68706663,1012,1012,1012,1012,0
|
|
20250204,185400,68706663,1012,1012,1012,1012,0
|
|
20250204,185300,68706663,1012,1012,1012,1012,0
|
|
20250204,185200,68706663,1012,1012,1012,1012,0
|
|
20250204,185100,68706663,1012,1012,1012,1012,0
|
|
20250204,185000,68706663,1012,1012,1012,1012,0
|
|
20250204,184900,68706663,1012,1012,1012,1012,0
|
|
20250204,184800,68706663,1012,1012,1012,1012,0
|
|
20250204,184700,68706663,1012,1012,1012,1012,0
|
|
20250204,184600,68706663,1012,1012,1012,1012,0
|
|
20250204,184500,68706663,1012,1012,1012,1012,0
|
|
20250204,184400,68706663,1012,1012,1012,1012,0
|
|
20250204,184300,68706663,1012,1012,1012,1012,0
|
|
20250204,184200,68706663,1012,1012,1012,1012,0
|
|
20250204,184100,68706663,1012,1012,1012,1012,0
|
|
20250204,184000,68706663,1012,1012,1012,1012,0
|
|
20250204,183900,68706663,1012,1012,1012,1012,0
|
|
20250204,183800,68706663,1012,1012,1012,1012,0
|
|
20250204,183700,68706663,1012,1012,1012,1012,0
|
|
20250204,183600,68706663,1012,1012,1012,1012,0
|
|
20250204,183500,68706663,1012,1012,1012,1012,0
|
|
20250204,183400,68706663,1012,1012,1012,1012,0
|
|
20250204,183300,68706663,1012,1012,1012,1012,0
|
|
20250204,183200,68706663,1012,1012,1012,1012,257
|
|
20250204,183100,68706663,1012,1012,1012,1012,0
|
|
20250204,183000,68706663,1012,1012,1012,1012,0
|
|
20250204,182900,68706663,1012,1012,1012,1012,0
|
|
20250204,182800,68706663,1012,1012,1012,1012,0
|
|
20250204,182700,68706663,1012,1012,1012,1012,0
|
|
20250204,182600,68706663,1012,1012,1012,1012,0
|
|
20250204,182500,68706663,1012,1012,1012,1012,0
|
|
20250204,182400,68706663,1012,1012,1012,1012,0
|
|
20250204,182300,68706663,1012,1012,1012,1012,0
|
|
20250204,182200,68706663,1012,1012,1012,1012,0
|
|
20250204,182100,68706663,1012,1012,1012,1012,0
|
|
20250204,182000,68706663,1012,1012,1012,1012,0
|
|
20250204,181900,68706663,1012,1012,1012,1012,0
|
|
20250204,181800,68706663,1012,1012,1012,1012,0
|
|
20250204,181700,68706663,1012,1012,1012,1012,0
|
|
20250204,181600,68706663,1012,1012,1012,1012,0
|
|
20250204,181500,68706663,1012,1012,1012,1012,0
|
|
20250204,181400,68706663,1012,1012,1012,1012,0
|
|
20250204,181300,68706663,1012,1012,1012,1012,0
|
|
20250204,181200,68706663,1012,1012,1012,1012,0
|
|
20250204,181100,68706663,1012,1012,1012,1012,0
|
|
20250204,181000,68706663,1012,1012,1012,1012,0
|
|
20250204,180900,68706663,1012,1012,1012,1012,0
|
|
20250204,180800,68706663,1012,1012,1012,1012,0
|
|
20250204,180700,68706663,1012,1012,1012,1012,0
|
|
20250204,180600,68706663,1012,1012,1012,1012,0
|
|
20250204,180500,68706663,1012,1012,1012,1012,0
|
|
20250204,180400,68706663,1012,1012,1012,1012,0
|
|
20250204,180300,68706663,1012,1012,1012,1012,0
|
|
20250204,180200,68706663,1012,1012,1012,1012,257
|
|
20250204,180100,68706663,1012,1012,1012,1012,0
|
|
20250204,180000,68706663,1012,1012,1012,1012,0
|
|
20250204,175900,68706663,1012,1012,1012,1012,0
|
|
20250204,175800,68706663,1012,1012,1012,1012,0
|
|
20250204,175700,68706663,1012,1012,1012,1012,0
|
|
20250204,175600,68706663,1012,1012,1012,1012,0
|
|
20250204,175500,68706663,1012,1012,1012,1012,0
|
|
20250204,175400,68706663,1012,1012,1012,1012,0
|
|
20250204,175300,68706663,1012,1012,1012,1012,0
|
|
20250204,175200,68706663,1012,1012,1012,1012,0
|
|
20250204,175100,68706663,1012,1012,1012,1012,0
|
|
20250204,175000,68706663,1012,1012,1012,1012,0
|
|
20250204,174900,68706663,1012,1012,1012,1012,0
|
|
20250204,174800,68706663,1012,1012,1012,1012,0
|
|
20250204,174700,68706663,1012,1012,1012,1012,0
|
|
20250204,174600,68706663,1012,1012,1012,1012,0
|
|
20250204,174500,68706663,1012,1012,1012,1012,0
|
|
20250204,174400,68706663,1012,1012,1012,1012,0
|
|
20250204,174300,68706663,1012,1012,1012,1012,0
|
|
20250204,174200,68706663,1012,1012,1012,1012,0
|
|
20250204,174100,68706663,1012,1012,1012,1012,0
|
|
20250204,174000,68706663,1012,1012,1012,1012,0
|
|
20250204,173900,68706663,1012,1012,1012,1012,0
|
|
20250204,173800,68706663,1012,1012,1012,1012,0
|
|
20250204,173700,68706663,1012,1012,1012,1012,0
|
|
20250204,173600,68706663,1012,1012,1012,1012,0
|
|
20250204,173500,68706663,1012,1012,1012,1012,0
|
|
20250204,173400,68706663,1012,1012,1012,1012,0
|
|
20250204,173300,68706663,1012,1012,1012,1012,0
|
|
20250204,173200,68706663,1012,1012,1012,1012,257
|
|
20250204,173100,68706663,1012,1012,1012,1012,0
|
|
20250204,173000,68706663,1012,1012,1012,1012,0
|
|
20250204,172900,68706663,1012,1012,1012,1012,0
|
|
20250204,172800,68706663,1012,1012,1012,1012,0
|
|
20250204,172700,68706663,1012,1012,1012,1012,0
|
|
20250204,172600,68706663,1012,1012,1012,1012,0
|
|
20250204,172500,68706663,1012,1012,1012,1012,0
|
|
20250204,172400,68706663,1012,1012,1012,1012,0
|
|
20250204,172300,68706663,1012,1012,1012,1012,0
|
|
20250204,172200,68706663,1012,1012,1012,1012,0
|
|
20250204,172100,68706663,1012,1012,1012,1012,0
|
|
20250204,172000,68706663,1012,1012,1012,1012,0
|
|
20250204,171900,68706663,1012,1012,1012,1012,0
|
|
20250204,171800,68706663,1012,1012,1012,1012,0
|
|
20250204,171700,68706663,1012,1012,1012,1012,0
|
|
20250204,171600,68706663,1012,1012,1012,1012,0
|
|
20250204,171500,68706663,1012,1012,1012,1012,0
|
|
20250204,171400,68706663,1012,1012,1012,1012,0
|
|
20250204,171300,68706663,1012,1012,1012,1012,0
|
|
20250204,171200,68706663,1012,1012,1012,1012,0
|
|
20250204,171100,68706663,1012,1012,1012,1012,0
|
|
20250204,171000,68706663,1012,1012,1012,1012,0
|
|
20250204,170900,68706663,1012,1012,1012,1012,0
|
|
20250204,170800,68706663,1012,1012,1012,1012,0
|
|
20250204,170700,68706663,1012,1012,1012,1012,0
|
|
20250204,170600,68706663,1012,1012,1012,1012,0
|
|
20250204,170500,68706663,1012,1012,1012,1012,0
|
|
20250204,170400,68706663,1012,1012,1012,1012,0
|
|
20250204,170300,68706663,1012,1012,1012,1012,0
|
|
20250204,170200,68706663,1012,1012,1012,1012,257
|
|
20250204,170100,68706663,1012,1012,1012,1012,0
|
|
20250204,170000,68706663,1012,1012,1012,1012,0
|
|
20250204,165900,68706663,1012,1012,1012,1012,0
|
|
20250204,165800,68706663,1012,1012,1012,1012,0
|
|
20250204,165700,68706663,1012,1012,1012,1012,0
|
|
20250204,165600,68706663,1012,1012,1012,1012,0
|
|
20250204,165500,68706663,1012,1012,1012,1012,0
|
|
20250204,165400,68706663,1012,1012,1012,1012,0
|
|
20250204,165300,68706663,1012,1012,1012,1012,0
|
|
20250204,165200,68706663,1012,1012,1012,1012,0
|
|
20250204,165100,68706663,1012,1012,1012,1012,0
|
|
20250204,165000,68706663,1012,1012,1012,1012,0
|
|
20250204,164900,68706663,1012,1012,1012,1012,0
|
|
20250204,164800,68706663,1012,1012,1012,1012,0
|
|
20250204,164700,68706663,1012,1012,1012,1012,0
|
|
20250204,164600,68706663,1012,1012,1012,1012,0
|
|
20250204,164500,68706663,1012,1012,1012,1012,0
|
|
20250204,164400,68706663,1012,1012,1012,1012,0
|
|
20250204,164300,68706663,1012,1012,1012,1012,0
|
|
20250204,164200,68706663,1012,1012,1012,1012,0
|
|
20250204,164100,68706663,1012,1012,1012,1012,0
|
|
20250204,164000,68706663,1012,1012,1012,1012,0
|
|
20250204,163900,68706663,1012,1012,1012,1012,0
|
|
20250204,163800,68706663,1012,1012,1012,1012,0
|
|
20250204,163700,68706663,1012,1012,1012,1012,0
|
|
20250204,163600,68706663,1012,1012,1012,1012,0
|
|
20250204,163500,68706663,1012,1012,1012,1012,0
|
|
20250204,163400,68706663,1012,1012,1012,1012,0
|
|
20250204,163300,68706663,1012,1012,1012,1012,0
|
|
20250204,163200,68706663,1012,1012,1012,1012,257
|
|
20250204,163100,68706663,1012,1012,1012,1012,0
|
|
20250204,163000,68706663,1012,1012,1012,1012,0
|
|
20250204,162900,68706663,1012,1012,1012,1012,0
|
|
20250204,162800,68706663,1012,1012,1012,1012,0
|
|
20250204,162700,68706663,1012,1012,1012,1012,0
|
|
20250204,162600,68706663,1012,1012,1012,1012,0
|
|
20250204,162500,68706663,1012,1012,1012,1012,0
|
|
20250204,162400,68706663,1012,1012,1012,1012,0
|
|
20250204,162300,68706663,1012,1012,1012,1012,0
|
|
20250204,162200,68706663,1012,1012,1012,1012,0
|
|
20250204,162100,68706663,1012,1012,1012,1012,0
|
|
20250204,162000,68706663,1012,1012,1012,1012,0
|
|
20250204,161900,68706663,1012,1012,1012,1012,0
|
|
20250204,161800,68706663,1012,1012,1012,1012,0
|
|
20250204,161700,68706663,1012,1012,1012,1012,0
|
|
20250204,161600,68706663,1012,1012,1012,1012,0
|
|
20250204,161500,68706663,1012,1012,1012,1012,0
|
|
20250204,161400,68706663,1012,1012,1012,1012,0
|
|
20250204,161300,68706663,1012,1012,1012,1012,0
|
|
20250204,161200,68706663,1012,1012,1012,1012,0
|
|
20250204,161100,68706663,1012,1012,1012,1012,0
|
|
20250204,161000,68706663,1012,1012,1012,1012,0
|
|
20250204,160900,68706663,1012,1012,1012,1012,0
|
|
20250204,160800,68706663,1012,1012,1012,1012,0
|
|
20250204,160700,68706663,1012,1012,1012,1012,0
|
|
20250204,160600,68706663,1012,1012,1012,1012,0
|
|
20250204,160500,68706663,1012,1012,1012,1012,0
|
|
20250204,160400,68706663,1012,1012,1012,1012,0
|
|
20250204,160300,68706663,1012,1012,1012,1012,0
|
|
20250204,160200,68706663,1012,1012,1012,1012,257
|
|
20250204,160100,68706663,1012,1012,1012,1012,0
|
|
20250204,160000,68706663,1012,1012,1012,1012,0
|
|
20250204,155900,68706663,1012,1012,1012,1012,0
|
|
20250204,155800,68706663,1012,1012,1012,1012,0
|
|
20250204,155700,68706663,1012,1012,1012,1012,0
|
|
20250204,155600,68706663,1012,1012,1012,1012,0
|
|
20250204,155500,68706663,1012,1012,1012,1012,0
|
|
20250204,155400,68706663,1012,1012,1012,1012,0
|
|
20250204,155300,68706663,1012,1012,1012,1012,0
|
|
20250204,155200,68706663,1012,1012,1012,1012,0
|
|
20250204,155100,68706663,1012,1012,1012,1012,0
|
|
20250204,155000,68706663,1012,1012,1012,1012,0
|
|
20250204,154900,68706663,1012,1012,1012,1012,0
|
|
20250204,154800,68706663,1012,1012,1012,1012,0
|
|
20250204,154700,68706663,1012,1012,1012,1012,0
|
|
20250204,154600,68706663,1012,1012,1012,1012,0
|
|
20250204,154500,68706663,1012,1012,1012,1012,0
|
|
20250204,154400,68706663,1012,1012,1012,1012,0
|
|
20250204,154300,68706663,1012,1012,1012,1012,0
|
|
20250204,154200,68706663,1012,1012,1012,1012,0
|
|
20250204,154100,68706663,1012,1012,1012,1012,0
|
|
20250204,154000,68706663,1012,1012,1012,1012,0
|
|
20250204,153900,68706663,1012,1012,1012,1012,0
|
|
20250204,153800,68706663,1012,1012,1012,1012,0
|
|
20250204,153700,68706663,1012,1012,1012,1012,0
|
|
20250204,153600,68706663,1012,1012,1012,1012,0
|
|
20250204,153500,68706663,1012,1012,1012,1012,0
|
|
20250204,153400,68706663,1012,1012,1012,1012,0
|
|
20250204,153300,68706663,1012,1012,1012,1012,0
|
|
20250204,153200,68706663,1012,1012,1012,1012,257
|
|
20250204,153100,68706663,1012,1012,1012,1012,0
|
|
20250204,153000,68706663,1012,1012,1012,1012,257
|
|
20250204,152900,68446579,1012,1012,1012,1012,0
|
|
20250204,152800,68446579,1012,1012,1012,1012,0
|
|
20250204,152700,68446579,1012,1012,1012,1012,0
|
|
20250204,152600,68446579,1012,1012,1012,1012,0
|
|
20250204,152500,68446579,1012,1012,1012,1012,0
|
|
20250204,152400,68446579,1012,1012,1012,1012,0
|
|
20250204,152300,68446579,1012,1012,1012,1012,0
|
|
20250204,152200,68446579,1012,1012,1012,1012,0
|
|
20250204,152100,68446579,1012,1012,1012,1012,0
|
|
20250204,152000,68446579,1012,1012,1012,1012,0
|
|
20250204,151900,68446579,1012,1012,1012,1012,0
|
|
20250204,151800,68446579,1012,1010,1012,1009,1640
|
|
20250204,151700,66790280,1010,1005,1010,1005,1297
|
|
20250204,151600,65485589,1007,1007,1007,1007,0
|
|
20250204,151500,65485589,1007,1002,1007,1002,346
|
|
20250204,151400,65138892,1007,1007,1007,1007,61
|
|
20250204,151300,65077465,1007,1007,1007,1007,0
|
|
20250204,151200,65077465,1007,1002,1007,1002,91
|
|
20250204,151100,64986278,1007,1002,1007,1002,40
|
|
20250204,151000,64946193,1001,1001,1001,1001,345
|
|
20250204,150900,64600848,1002,1001,1002,1001,9
|
|
20250204,150800,64591833,1002,1002,1007,1002,1001
|
|
20250204,150700,63588826,1002,1002,1002,990,2217
|
|
20250204,150600,61375630,1003,1000,1003,1000,3003
|
|
20250204,150500,58366093,1004,996,1010,996,7247
|
|
20250204,150400,51118036,996,996,996,996,0
|
|
20250204,150300,51118036,996,996,996,996,0
|
|
20250204,150200,51118036,996,996,996,996,0
|
|
20250204,150100,51118036,996,996,996,996,0
|
|
20250204,150000,51118036,996,996,996,996,0
|
|
20250204,145900,51118036,996,996,996,996,0
|
|
20250204,145800,51118036,996,996,996,996,2
|
|
20250204,145700,51116044,995,995,995,995,0
|
|
20250204,145600,51116044,995,995,995,995,0
|
|
20250204,145500,51116044,995,995,995,995,50
|
|
20250204,145400,51066294,996,996,996,996,0
|
|
20250204,145300,51066294,996,996,996,996,0
|
|
20250204,145200,51066294,996,996,996,996,0
|
|
20250204,145100,51066294,996,996,996,996,0
|
|
20250204,145000,51066294,996,989,996,989,492
|
|
20250204,144900,50579699,989,989,989,989,0
|
|
20250204,144800,50579699,989,989,989,989,50
|
|
20250204,144700,50530249,989,989,989,989,0
|
|
20250204,144600,50530249,989,989,989,989,0
|
|
20250204,144500,50530249,989,989,989,989,459
|
|
20250204,144400,50076298,996,996,996,996,0
|
|
20250204,144300,50076298,996,996,996,996,100
|
|
20250204,144200,49976698,996,996,996,996,0
|
|
20250204,144100,49976698,996,996,996,996,0
|
|
20250204,144000,49976698,996,996,996,996,9
|
|
20250204,143900,49967734,996,996,996,996,0
|
|
20250204,143800,49967734,996,990,996,989,61
|
|
20250204,143700,49907397,996,996,996,996,0
|
|
20250204,143600,49907397,996,996,996,996,2
|
|
20250204,143500,49905405,996,996,996,996,0
|
|
20250204,143400,49905405,996,996,996,996,0
|
|
20250204,143300,49905405,996,996,996,996,1
|
|
20250204,143200,49904409,989,987,989,987,2321
|
|
20250204,143100,47611268,987,987,987,987,0
|
|
20250204,143000,47611268,987,987,987,987,0
|
|
20250204,142900,47611268,987,987,987,987,0
|
|
20250204,142800,47611268,987,987,987,987,0
|
|
20250204,142700,47611268,987,987,987,987,0
|
|
20250204,142600,47611268,987,986,987,986,107
|
|
20250204,142500,47505674,988,988,988,988,0
|
|
20250204,142400,47505674,988,988,988,988,1
|
|
20250204,142300,47504686,983,987,987,983,10000
|
|
20250204,142200,37659982,993,993,993,993,0
|
|
20250204,142100,37659982,993,993,993,993,0
|
|
20250204,142000,37659982,993,993,993,993,0
|
|
20250204,141900,37659982,993,993,993,993,0
|
|
20250204,141800,37659982,993,993,993,993,0
|
|
20250204,141700,37659982,993,988,993,988,127
|
|
20250204,141600,37534381,994,994,994,994,0
|
|
20250204,141500,37534381,994,994,994,994,0
|
|
20250204,141400,37534381,994,994,994,994,0
|
|
20250204,141300,37534381,994,989,994,989,2
|
|
20250204,141200,37532398,995,995,995,995,0
|
|
20250204,141100,37532398,995,995,995,995,0
|
|
20250204,141000,37532398,995,995,995,995,0
|
|
20250204,140900,37532398,995,995,995,995,0
|
|
20250204,140800,37532398,995,995,995,995,0
|
|
20250204,140700,37532398,995,995,995,995,9
|
|
20250204,140600,37523443,997,997,997,997,0
|
|
20250204,140500,37523443,997,997,997,997,0
|
|
20250204,140400,37523443,997,989,997,988,366
|
|
20250204,140300,37161825,997,997,997,997,0
|
|
20250204,140200,37161825,997,997,997,997,0
|
|
20250204,140100,37161825,997,997,997,997,0
|
|
20250204,140000,37161825,997,997,997,997,0
|
|
20250204,135900,37161825,997,997,997,997,0
|
|
20250204,135800,37161825,997,997,997,997,0
|
|
20250204,135700,37161825,997,997,997,997,0
|
|
20250204,135600,37161825,997,997,997,997,0
|
|
20250204,135500,37161825,997,997,997,997,1
|
|
20250204,135400,37160828,990,990,990,990,355
|
|
20250204,135300,36809378,990,990,990,990,0
|
|
20250204,135200,36809378,990,990,990,990,0
|
|
20250204,135100,36809378,990,990,990,990,28
|
|
20250204,135000,36781658,990,990,990,990,0
|
|
20250204,134900,36781658,990,990,990,990,0
|
|
20250204,134800,36781658,990,990,990,990,0
|
|
20250204,134700,36781658,990,990,990,990,0
|
|
20250204,134600,36781658,990,990,990,990,1
|
|
20250204,134500,36780668,985,985,985,985,92
|
|
20250204,134400,36690048,990,990,990,990,0
|
|
20250204,134300,36690048,990,990,990,990,0
|
|
20250204,134200,36690048,990,990,990,990,0
|
|
20250204,134100,36690048,990,985,990,985,6
|
|
20250204,134000,36684113,997,997,997,997,0
|
|
20250204,133900,36684113,997,997,997,997,0
|
|
20250204,133800,36684113,997,991,997,985,3543
|
|
20250204,133700,33176425,997,997,997,997,113
|
|
20250204,133600,33063764,997,997,997,997,10
|
|
20250204,133500,33053794,997,997,997,997,0
|
|
20250204,133400,33053794,997,997,997,997,9
|
|
20250204,133300,33044821,997,997,997,997,0
|
|
20250204,133200,33044821,997,996,997,996,144
|
|
20250204,133100,32901364,996,996,996,996,0
|
|
20250204,133000,32901364,996,996,996,996,0
|
|
20250204,132900,32901364,996,996,996,996,0
|
|
20250204,132800,32901364,996,996,996,996,0
|
|
20250204,132700,32901364,996,996,996,996,0
|
|
20250204,132600,32901364,996,996,996,996,0
|
|
20250204,132500,32901364,996,996,996,996,0
|
|
20250204,132400,32901364,996,996,996,996,172
|
|
20250204,132300,32730052,996,996,996,996,0
|
|
20250204,132200,32730052,996,996,996,996,0
|
|
20250204,132100,32730052,996,996,996,996,0
|
|
20250204,132000,32730052,996,996,996,996,0
|
|
20250204,131900,32730052,996,996,996,996,0
|
|
20250204,131800,32730052,996,996,996,996,0
|
|
20250204,131700,32730052,996,996,996,996,0
|
|
20250204,131600,32730052,996,996,996,996,0
|
|
20250204,131500,32730052,996,996,996,996,0
|
|
20250204,131400,32730052,996,996,996,996,6
|
|
20250204,131300,32724076,997,997,997,997,0
|
|
20250204,131200,32724076,997,997,997,997,0
|
|
20250204,131100,32724076,997,997,997,997,0
|
|
20250204,131000,32724076,997,997,997,997,0
|
|
20250204,130900,32724076,997,997,997,997,0
|
|
20250204,130800,32724076,997,997,997,997,0
|
|
20250204,130700,32724076,997,997,997,997,5
|
|
20250204,130600,32719091,990,997,997,990,6
|
|
20250204,130500,32713116,997,997,997,997,0
|
|
20250204,130400,32713116,997,997,997,997,0
|
|
20250204,130300,32713116,997,997,997,997,0
|
|
20250204,130200,32713116,997,997,997,997,0
|
|
20250204,130100,32713116,997,997,997,997,10
|
|
20250204,130000,32703146,990,990,990,990,34
|
|
20250204,125900,32669486,997,997,997,997,0
|
|
20250204,125800,32669486,997,997,997,997,0
|
|
20250204,125700,32669486,997,997,997,997,8
|
|
20250204,125600,32661510,997,997,997,997,0
|
|
20250204,125500,32661510,997,997,997,997,0
|
|
20250204,125400,32661510,997,997,997,997,0
|
|
20250204,125300,32661510,997,997,997,997,0
|
|
20250204,125200,32661510,997,997,997,997,0
|
|
20250204,125100,32661510,997,997,997,997,20
|
|
20250204,125000,32641570,998,998,998,998,0
|
|
20250204,124900,32641570,998,998,998,998,0
|
|
20250204,124800,32641570,998,998,998,998,0
|
|
20250204,124700,32641570,998,998,998,998,0
|
|
20250204,124600,32641570,998,998,998,998,0
|
|
20250204,124500,32641570,998,998,998,998,0
|
|
20250204,124400,32641570,998,998,998,998,0
|
|
20250204,124300,32641570,998,998,998,998,0
|
|
20250204,124200,32641570,998,998,998,998,0
|
|
20250204,124100,32641570,998,998,998,998,0
|
|
20250204,124000,32641570,998,998,998,998,0
|
|
20250204,123900,32641570,998,998,998,998,0
|
|
20250204,123800,32641570,998,998,998,998,0
|
|
20250204,123700,32641570,998,998,998,998,0
|
|
20250204,123600,32641570,998,998,998,998,0
|
|
20250204,123500,32641570,998,998,998,998,0
|
|
20250204,123400,32641570,998,998,998,998,0
|
|
20250204,123300,32641570,998,998,998,998,0
|
|
20250204,123200,32641570,998,998,998,998,0
|
|
20250204,123100,32641570,998,998,998,998,0
|
|
20250204,123000,32641570,998,998,998,998,0
|
|
20250204,122900,32641570,998,998,998,998,0
|
|
20250204,122800,32641570,998,998,998,998,9
|
|
20250204,122700,32632588,998,998,998,998,1
|
|
20250204,122600,32631590,997,997,997,997,1000
|
|
20250204,122500,31634590,997,990,997,990,601
|
|
20250204,122400,31039593,997,996,997,996,602
|
|
20250204,122300,30439627,996,996,996,996,301
|
|
20250204,122200,30139831,996,990,996,990,101
|
|
20250204,122100,30039835,990,990,990,990,100
|
|
20250204,122000,29940835,996,996,996,996,0
|
|
20250204,121900,29940835,996,996,996,996,0
|
|
20250204,121800,29940835,996,996,996,996,0
|
|
20250204,121700,29940835,996,996,996,996,0
|
|
20250204,121600,29940835,996,996,996,996,0
|
|
20250204,121500,29940835,996,996,996,996,0
|
|
20250204,121400,29940835,996,996,996,996,0
|
|
20250204,121300,29940835,996,996,996,990,2729
|
|
20250204,121200,27238948,991,996,996,991,250
|
|
20250204,121100,26991193,991,991,991,991,200
|
|
20250204,121000,26792993,991,991,991,991,1802
|
|
20250204,120900,25007211,997,997,997,997,0
|
|
20250204,120800,25007211,997,997,997,997,0
|
|
20250204,120700,25007211,997,997,997,997,0
|
|
20250204,120600,25007211,997,997,997,997,0
|
|
20250204,120500,25007211,997,997,997,997,0
|
|
20250204,120400,25007211,997,997,997,997,0
|
|
20250204,120300,25007211,997,997,997,997,0
|
|
20250204,120200,25007211,997,997,997,997,0
|
|
20250204,120100,25007211,997,997,997,997,0
|
|
20250204,120000,25007211,997,997,997,997,0
|
|
20250204,115900,25007211,997,997,997,997,0
|
|
20250204,115800,25007211,997,997,997,997,0
|
|
20250204,115700,25007211,997,997,997,997,0
|
|
20250204,115600,25007211,997,997,997,997,0
|
|
20250204,115500,25007211,997,997,997,997,10
|
|
20250204,115400,24997241,997,997,997,997,0
|
|
20250204,115300,24997241,997,997,997,997,0
|
|
20250204,115200,24997241,997,997,997,997,0
|
|
20250204,115100,24997241,997,997,997,997,0
|
|
20250204,115000,24997241,997,997,997,997,20
|
|
20250204,114900,24977301,997,997,997,997,0
|
|
20250204,114800,24977301,997,997,997,997,0
|
|
20250204,114700,24977301,997,997,997,997,0
|
|
20250204,114600,24977301,997,997,997,997,0
|
|
20250204,114500,24977301,997,997,997,997,0
|
|
20250204,114400,24977301,997,997,997,997,0
|
|
20250204,114300,24977301,997,997,997,997,0
|
|
20250204,114200,24977301,997,997,997,997,0
|
|
20250204,114100,24977301,997,997,997,984,522
|
|
20250204,114000,24462208,997,997,997,997,0
|
|
20250204,113900,24462208,997,997,997,997,0
|
|
20250204,113800,24462208,997,997,997,997,0
|
|
20250204,113700,24462208,997,997,997,997,0
|
|
20250204,113600,24462208,997,997,997,997,0
|
|
20250204,113500,24462208,997,997,997,997,0
|
|
20250204,113400,24462208,997,997,997,997,0
|
|
20250204,113300,24462208,997,997,997,997,0
|
|
20250204,113200,24462208,997,997,997,997,0
|
|
20250204,113100,24462208,997,997,997,997,0
|
|
20250204,113000,24462208,997,997,997,997,0
|
|
20250204,112900,24462208,997,997,997,997,401
|
|
20250204,112800,24062411,997,997,997,997,0
|
|
20250204,112700,24062411,997,997,997,997,0
|
|
20250204,112600,24062411,997,997,997,997,0
|
|
20250204,112500,24062411,997,997,997,997,0
|
|
20250204,112400,24062411,997,997,997,997,0
|
|
20250204,112300,24062411,997,997,997,997,0
|
|
20250204,112200,24062411,997,997,997,997,10
|
|
20250204,112100,24052441,998,998,998,998,0
|
|
20250204,112000,24052441,998,998,998,998,0
|
|
20250204,111900,24052441,998,998,998,998,0
|
|
20250204,111800,24052441,998,998,998,998,0
|
|
20250204,111700,24052441,998,998,998,998,0
|
|
20250204,111600,24052441,998,998,998,998,0
|
|
20250204,111500,24052441,998,998,998,998,0
|
|
20250204,111400,24052441,998,998,998,998,0
|
|
20250204,111300,24052441,998,998,998,998,0
|
|
20250204,111200,24052441,998,998,998,998,0
|
|
20250204,111100,24052441,998,998,998,998,0
|
|
20250204,111000,24052441,998,998,998,998,0
|
|
20250204,110900,24052441,998,998,998,998,0
|
|
20250204,110800,24052441,998,998,998,998,0
|
|
20250204,110700,24052441,998,998,998,998,0
|
|
20250204,110600,24052441,998,998,998,998,0
|
|
20250204,110500,24052441,998,998,998,998,0
|
|
20250204,110400,24052441,998,998,998,998,0
|
|
20250204,110300,24052441,998,998,998,998,0
|
|
20250204,110200,24052441,998,998,998,998,0
|
|
20250204,110100,24052441,998,998,998,998,0
|
|
20250204,110000,24052441,998,998,998,998,0
|
|
20250204,105900,24052441,998,998,998,998,1
|
|
20250204,105800,24051443,992,992,992,992,23
|
|
20250204,105700,24028627,992,992,992,992,0
|
|
20250204,105600,24028627,992,992,992,992,36
|
|
20250204,105500,23992915,993,993,993,993,0
|
|
20250204,105400,23992915,993,993,993,993,1
|
|
20250204,105300,23991922,992,992,992,992,1
|
|
20250204,105200,23990930,993,993,993,993,0
|
|
20250204,105100,23990930,993,993,993,993,0
|
|
20250204,105000,23990930,993,993,993,993,0
|
|
20250204,104900,23990930,993,993,993,993,11
|
|
20250204,104800,23980007,994,994,994,994,318
|
|
20250204,104700,23663915,999,999,999,999,0
|
|
20250204,104600,23663915,999,994,999,994,201
|
|
20250204,104500,23464116,999,999,999,999,0
|
|
20250204,104400,23464116,999,999,999,999,10
|
|
20250204,104300,23454126,999,999,999,999,10
|
|
20250204,104200,23444136,1002,1002,1002,1002,0
|
|
20250204,104100,23444136,1002,1002,1002,1002,0
|
|
20250204,104000,23444136,1002,1002,1002,1002,0
|
|
20250204,103900,23444136,1002,1002,1002,1002,0
|
|
20250204,103800,23444136,1002,1002,1002,1002,0
|
|
20250204,103700,23444136,1002,1002,1002,1002,0
|
|
20250204,103600,23444136,1002,1002,1002,1002,0
|
|
20250204,103500,23444136,1002,1002,1002,1002,0
|
|
20250204,103400,23444136,1002,1002,1002,1002,1
|
|
20250204,103300,23443134,994,999,999,994,44
|
|
20250204,103200,23399360,999,999,999,999,276
|
|
20250204,103100,23123636,999,999,999,999,0
|
|
20250204,103000,23123636,999,1000,1000,999,20
|
|
20250204,102900,23103653,1000,1000,1000,1000,200
|
|
20250204,102800,22903653,1002,1002,1002,1002,0
|
|
20250204,102700,22903653,1002,1000,1002,1000,297
|
|
20250204,102600,22606651,1000,995,1000,995,94
|
|
20250204,102500,22513096,995,997,997,995,1002
|
|
20250204,102400,21516103,1001,1001,1001,1001,0
|
|
20250204,102300,21516103,1001,1001,1001,1001,0
|
|
20250204,102200,21516103,1001,1001,1001,1001,0
|
|
20250204,102100,21516103,1001,1001,1001,1001,0
|
|
20250204,102000,21516103,1001,1001,1001,1001,0
|
|
20250204,101900,21516103,1001,1001,1001,1001,50
|
|
20250204,101800,21466053,1001,1001,1001,1001,5
|
|
20250204,101700,21461048,1001,1001,1001,1001,14
|
|
20250204,101600,21447034,999,998,999,998,45
|
|
20250204,101500,21402119,995,995,995,995,49
|
|
20250204,101400,21353364,995,995,995,995,7
|
|
20250204,101300,21346399,1002,1002,1002,1002,0
|
|
20250204,101200,21346399,1002,1002,1002,1002,0
|
|
20250204,101100,21346399,1002,1002,1002,1002,0
|
|
20250204,101000,21346399,1002,994,1002,994,201
|
|
20250204,100900,21146597,1000,1000,1000,1000,1
|
|
20250204,100800,21145597,1000,1003,1004,1000,1089
|
|
20250204,100700,20054606,1000,1000,1000,1000,0
|
|
20250204,100600,20054606,1000,1000,1000,1000,1000
|
|
20250204,100500,19054606,1004,1004,1004,1004,1
|
|
20250204,100400,19053602,1005,1005,1005,1005,0
|
|
20250204,100300,19053602,1005,1005,1005,1005,1
|
|
20250204,100200,19052597,1000,1000,1000,1000,100
|
|
20250204,100100,18952597,1007,997,1008,997,1330
|
|
20250204,100000,17625448,999,997,999,997,25
|
|
20250204,095900,17600521,997,997,997,997,0
|
|
20250204,095800,17600521,997,997,997,997,0
|
|
20250204,095700,17600521,997,997,997,991,172
|
|
20250204,095600,17429043,997,997,997,997,0
|
|
20250204,095500,17429043,997,990,997,990,801
|
|
20250204,095400,16636046,990,985,990,985,4433
|
|
20250204,095300,12249749,985,985,985,985,2
|
|
20250204,095200,12247779,985,985,985,985,0
|
|
20250204,095100,12247779,985,985,985,985,269
|
|
20250204,095000,11982814,985,985,985,985,0
|
|
20250204,094900,11982814,985,985,985,985,0
|
|
20250204,094800,11982814,985,985,985,985,0
|
|
20250204,094700,11982814,985,985,985,985,111
|
|
20250204,094600,11873479,980,980,980,980,8
|
|
20250204,094500,11865639,989,985,989,985,1002
|
|
20250204,094400,10874734,985,985,985,985,0
|
|
20250204,094300,10874734,985,977,985,977,21
|
|
20250204,094200,10854137,986,986,986,986,0
|
|
20250204,094100,10854137,986,986,986,986,101
|
|
20250204,094000,10754551,986,986,986,986,0
|
|
20250204,093900,10754551,986,985,986,985,1082
|
|
20250204,093800,9688711,985,985,985,985,0
|
|
20250204,093700,9688711,985,981,985,981,801
|
|
20250204,093600,8901148,981,981,981,981,0
|
|
20250204,093500,8901148,981,981,981,981,0
|
|
20250204,093400,8901148,981,981,981,981,0
|
|
20250204,093300,8901148,981,981,981,981,0
|
|
20250204,093200,8901148,981,981,981,981,383
|
|
20250204,093100,8525425,975,975,975,975,798
|
|
20250204,093000,7747375,982,982,982,982,1
|
|
20250204,092900,7746393,977,977,977,977,300
|
|
20250204,092800,7453293,981,981,981,981,5
|
|
20250204,092700,7448388,981,981,981,981,102
|
|
20250204,092600,7348326,977,977,977,977,0
|
|
20250204,092500,7348326,977,977,977,977,0
|
|
20250204,092400,7348326,977,977,977,977,0
|
|
20250204,092300,7348326,977,977,977,977,0
|
|
20250204,092200,7348326,977,976,977,976,1547
|
|
20250204,092100,5838386,971,971,971,971,0
|
|
20250204,092000,5838386,971,971,971,971,0
|
|
20250204,091900,5838386,971,971,971,971,0
|
|
20250204,091800,5838386,971,971,971,971,0
|
|
20250204,091700,5838386,971,971,971,971,0
|
|
20250204,091600,5838386,971,971,971,971,0
|
|
20250204,091500,5838386,971,971,971,971,0
|
|
20250204,091400,5838386,971,971,971,971,0
|
|
20250204,091300,5838386,971,971,971,971,496
|
|
20250204,091200,5356770,972,973,973,972,63
|
|
20250204,091100,5295475,970,970,970,970,66
|
|
20250204,091000,5231455,969,956,969,954,1254
|
|
20250204,090900,4031634,962,962,962,962,0
|
|
20250204,090800,4031634,962,962,962,962,0
|
|
20250204,090700,4031634,962,962,962,962,524
|
|
20250204,090600,3527546,962,962,962,962,194
|
|
20250204,090500,3340918,962,961,962,961,1392
|
|
20250204,090400,2002003,961,961,961,961,10
|
|
20250204,090300,1992393,961,960,961,960,793
|
|
20250204,090200,1230722,962,962,962,962,0
|
|
20250204,090100,1230722,962,962,962,962,0
|
|
20250204,090000,1230722,962,960,962,960,1282
|