605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,190200,90198194,265,265,265,265,3836
|
|
20250204,190100,90198194,265,265,265,265,0
|
|
20250204,190000,90198194,265,265,265,265,0
|
|
20250204,185900,90198194,265,265,265,265,0
|
|
20250204,185800,90198194,265,265,265,265,0
|
|
20250204,185700,90198194,265,265,265,265,0
|
|
20250204,185600,90198194,265,265,265,265,0
|
|
20250204,185500,90198194,265,265,265,265,0
|
|
20250204,185400,90198194,265,265,265,265,0
|
|
20250204,185300,90198194,265,265,265,265,0
|
|
20250204,185200,90198194,265,265,265,265,0
|
|
20250204,185100,90198194,265,265,265,265,0
|
|
20250204,185000,90198194,265,265,265,265,0
|
|
20250204,184900,90198194,265,265,265,265,0
|
|
20250204,184800,90198194,265,265,265,265,0
|
|
20250204,184700,90198194,265,265,265,265,0
|
|
20250204,184600,90198194,265,265,265,265,0
|
|
20250204,184500,90198194,265,265,265,265,0
|
|
20250204,184400,90198194,265,265,265,265,0
|
|
20250204,184300,90198194,265,265,265,265,0
|
|
20250204,184200,90198194,265,265,265,265,0
|
|
20250204,184100,90198194,265,265,265,265,0
|
|
20250204,184000,90198194,265,265,265,265,0
|
|
20250204,183900,90198194,265,265,265,265,0
|
|
20250204,183800,90198194,265,265,265,265,0
|
|
20250204,183700,90198194,265,265,265,265,0
|
|
20250204,183600,90198194,265,265,265,265,0
|
|
20250204,183500,90198194,265,265,265,265,0
|
|
20250204,183400,90198194,265,265,265,265,0
|
|
20250204,183300,90198194,265,265,265,265,0
|
|
20250204,183200,90198194,265,265,265,265,3836
|
|
20250204,183100,90198194,265,265,265,265,0
|
|
20250204,183000,90198194,265,265,265,265,0
|
|
20250204,182900,90198194,265,265,265,265,0
|
|
20250204,182800,90198194,265,265,265,265,0
|
|
20250204,182700,90198194,265,265,265,265,0
|
|
20250204,182600,90198194,265,265,265,265,0
|
|
20250204,182500,90198194,265,265,265,265,0
|
|
20250204,182400,90198194,265,265,265,265,0
|
|
20250204,182300,90198194,265,265,265,265,0
|
|
20250204,182200,90198194,265,265,265,265,0
|
|
20250204,182100,90198194,265,265,265,265,0
|
|
20250204,182000,90198194,265,265,265,265,0
|
|
20250204,181900,90198194,265,265,265,265,0
|
|
20250204,181800,90198194,265,265,265,265,0
|
|
20250204,181700,90198194,265,265,265,265,0
|
|
20250204,181600,90198194,265,265,265,265,0
|
|
20250204,181500,90198194,265,265,265,265,0
|
|
20250204,181400,90198194,265,265,265,265,0
|
|
20250204,181300,90198194,265,265,265,265,0
|
|
20250204,181200,90198194,265,265,265,265,0
|
|
20250204,181100,90198194,265,265,265,265,0
|
|
20250204,181000,90198194,265,265,265,265,0
|
|
20250204,180900,90198194,265,265,265,265,0
|
|
20250204,180800,90198194,265,265,265,265,0
|
|
20250204,180700,90198194,265,265,265,265,0
|
|
20250204,180600,90198194,265,265,265,265,0
|
|
20250204,180500,90198194,265,265,265,265,0
|
|
20250204,180400,90198194,265,265,265,265,0
|
|
20250204,180300,90198194,265,265,265,265,0
|
|
20250204,180200,90198194,265,265,265,265,3836
|
|
20250204,180100,90198194,265,265,265,265,0
|
|
20250204,180000,90198194,265,265,265,265,0
|
|
20250204,175900,90198194,265,265,265,265,0
|
|
20250204,175800,90198194,265,265,265,265,0
|
|
20250204,175700,90198194,265,265,265,265,0
|
|
20250204,175600,90198194,265,265,265,265,0
|
|
20250204,175500,90198194,265,265,265,265,0
|
|
20250204,175400,90198194,265,265,265,265,0
|
|
20250204,175300,90198194,265,265,265,265,0
|
|
20250204,175200,90198194,265,265,265,265,0
|
|
20250204,175100,90198194,265,265,265,265,0
|
|
20250204,175000,90198194,265,265,265,265,0
|
|
20250204,174900,90198194,265,265,265,265,0
|
|
20250204,174800,90198194,265,265,265,265,0
|
|
20250204,174700,90198194,265,265,265,265,0
|
|
20250204,174600,90198194,265,265,265,265,0
|
|
20250204,174500,90198194,265,265,265,265,0
|
|
20250204,174400,90198194,265,265,265,265,0
|
|
20250204,174300,90198194,265,265,265,265,0
|
|
20250204,174200,90198194,265,265,265,265,0
|
|
20250204,174100,90198194,265,265,265,265,0
|
|
20250204,174000,90198194,265,265,265,265,0
|
|
20250204,173900,90198194,265,265,265,265,0
|
|
20250204,173800,90198194,265,265,265,265,0
|
|
20250204,173700,90198194,265,265,265,265,0
|
|
20250204,173600,90198194,265,265,265,265,0
|
|
20250204,173500,90198194,265,265,265,265,0
|
|
20250204,173400,90198194,265,265,265,265,0
|
|
20250204,173300,90198194,265,265,265,265,0
|
|
20250204,173200,90198194,265,265,265,265,3836
|
|
20250204,173100,90198194,265,265,265,265,0
|
|
20250204,173000,90198194,265,265,265,265,0
|
|
20250204,172900,90198194,265,265,265,265,0
|
|
20250204,172800,90198194,265,265,265,265,0
|
|
20250204,172700,90198194,265,265,265,265,0
|
|
20250204,172600,90198194,265,265,265,265,0
|
|
20250204,172500,90198194,265,265,265,265,0
|
|
20250204,172400,90198194,265,265,265,265,0
|
|
20250204,172300,90198194,265,265,265,265,0
|
|
20250204,172200,90198194,265,265,265,265,0
|
|
20250204,172100,90198194,265,265,265,265,0
|
|
20250204,172000,90198194,265,265,265,265,0
|
|
20250204,171900,90198194,265,265,265,265,0
|
|
20250204,171800,90198194,265,265,265,265,0
|
|
20250204,171700,90198194,265,265,265,265,0
|
|
20250204,171600,90198194,265,265,265,265,0
|
|
20250204,171500,90198194,265,265,265,265,0
|
|
20250204,171400,90198194,265,265,265,265,0
|
|
20250204,171300,90198194,265,265,265,265,0
|
|
20250204,171200,90198194,265,265,265,265,0
|
|
20250204,171100,90198194,265,265,265,265,0
|
|
20250204,171000,90198194,265,265,265,265,0
|
|
20250204,170900,90198194,265,265,265,265,0
|
|
20250204,170800,90198194,265,265,265,265,0
|
|
20250204,170700,90198194,265,265,265,265,0
|
|
20250204,170600,90198194,265,265,265,265,0
|
|
20250204,170500,90198194,265,265,265,265,0
|
|
20250204,170400,90198194,265,265,265,265,0
|
|
20250204,170300,90198194,265,265,265,265,0
|
|
20250204,170200,90198194,265,265,265,265,3836
|
|
20250204,170100,90198194,265,265,265,265,0
|
|
20250204,170000,90198194,265,265,265,265,0
|
|
20250204,165900,90198194,265,265,265,265,0
|
|
20250204,165800,90198194,265,265,265,265,0
|
|
20250204,165700,90198194,265,265,265,265,0
|
|
20250204,165600,90198194,265,265,265,265,0
|
|
20250204,165500,90198194,265,265,265,265,0
|
|
20250204,165400,90198194,265,265,265,265,0
|
|
20250204,165300,90198194,265,265,265,265,0
|
|
20250204,165200,90198194,265,265,265,265,0
|
|
20250204,165100,90198194,265,265,265,265,0
|
|
20250204,165000,90198194,265,265,265,265,0
|
|
20250204,164900,90198194,265,265,265,265,0
|
|
20250204,164800,90198194,265,265,265,265,0
|
|
20250204,164700,90198194,265,265,265,265,0
|
|
20250204,164600,90198194,265,265,265,265,0
|
|
20250204,164500,90198194,265,265,265,265,0
|
|
20250204,164400,90198194,265,265,265,265,0
|
|
20250204,164300,90198194,265,265,265,265,0
|
|
20250204,164200,90198194,265,265,265,265,0
|
|
20250204,164100,90198194,265,265,265,265,0
|
|
20250204,164000,90198194,265,265,265,265,0
|
|
20250204,163900,90198194,265,265,265,265,0
|
|
20250204,163800,90198194,265,265,265,265,0
|
|
20250204,163700,90198194,265,265,265,265,0
|
|
20250204,163600,90198194,265,265,265,265,0
|
|
20250204,163500,90198194,265,265,265,265,0
|
|
20250204,163400,90198194,265,265,265,265,0
|
|
20250204,163300,90198194,265,265,265,265,0
|
|
20250204,163200,90198194,265,265,265,265,3836
|
|
20250204,163100,90198194,265,265,265,265,0
|
|
20250204,163000,90198194,265,265,265,265,0
|
|
20250204,162900,90198194,265,265,265,265,0
|
|
20250204,162800,90198194,265,265,265,265,0
|
|
20250204,162700,90198194,265,265,265,265,0
|
|
20250204,162600,90198194,265,265,265,265,0
|
|
20250204,162500,90198194,265,265,265,265,0
|
|
20250204,162400,90198194,265,265,265,265,0
|
|
20250204,162300,90198194,265,265,265,265,0
|
|
20250204,162200,90198194,265,265,265,265,0
|
|
20250204,162100,90198194,265,265,265,265,0
|
|
20250204,162000,90198194,265,265,265,265,0
|
|
20250204,161900,90198194,265,265,265,265,0
|
|
20250204,161800,90198194,265,265,265,265,0
|
|
20250204,161700,90198194,265,265,265,265,0
|
|
20250204,161600,90198194,265,265,265,265,0
|
|
20250204,161500,90198194,265,265,265,265,0
|
|
20250204,161400,90198194,265,265,265,265,0
|
|
20250204,161300,90198194,265,265,265,265,0
|
|
20250204,161200,90198194,265,265,265,265,0
|
|
20250204,161100,90198194,265,265,265,265,0
|
|
20250204,161000,90198194,265,265,265,265,0
|
|
20250204,160900,90198194,265,265,265,265,0
|
|
20250204,160800,90198194,265,265,265,265,0
|
|
20250204,160700,90198194,265,265,265,265,0
|
|
20250204,160600,90198194,265,265,265,265,0
|
|
20250204,160500,90198194,265,265,265,265,0
|
|
20250204,160400,90198194,265,265,265,265,0
|
|
20250204,160300,90198194,265,265,265,265,0
|
|
20250204,160200,90198194,265,265,265,265,3836
|
|
20250204,160100,90198194,265,265,265,265,0
|
|
20250204,160000,90198194,265,265,265,265,0
|
|
20250204,155900,90198194,265,265,265,265,0
|
|
20250204,155800,90198194,265,265,265,265,0
|
|
20250204,155700,90198194,265,265,265,265,0
|
|
20250204,155600,90198194,265,265,265,265,0
|
|
20250204,155500,90198194,265,265,265,265,0
|
|
20250204,155400,90198194,265,265,265,265,0
|
|
20250204,155300,90198194,265,265,265,265,0
|
|
20250204,155200,90198194,265,265,265,265,0
|
|
20250204,155100,90198194,265,265,265,265,0
|
|
20250204,155000,90198194,265,265,265,265,0
|
|
20250204,154900,90198194,265,265,265,265,0
|
|
20250204,154800,90198194,265,265,265,265,0
|
|
20250204,154700,90198194,265,265,265,265,0
|
|
20250204,154600,90198194,265,265,265,265,0
|
|
20250204,154500,90198194,265,265,265,265,0
|
|
20250204,154400,90198194,265,265,265,265,0
|
|
20250204,154300,90198194,265,265,265,265,0
|
|
20250204,154200,90198194,265,265,265,265,0
|
|
20250204,154100,90198194,265,265,265,265,0
|
|
20250204,154000,90198194,265,265,265,265,0
|
|
20250204,153900,90198194,265,265,265,265,0
|
|
20250204,153800,90198194,265,265,265,265,0
|
|
20250204,153700,90198194,265,265,265,265,0
|
|
20250204,153600,90198194,265,265,265,265,0
|
|
20250204,153500,90198194,265,265,265,265,0
|
|
20250204,153400,90198194,265,265,265,265,0
|
|
20250204,153300,90198194,265,265,265,265,0
|
|
20250204,153200,90198194,265,265,265,265,3836
|
|
20250204,153100,90198194,265,265,265,265,0
|
|
20250204,153000,90198194,265,265,265,265,3836
|
|
20250204,152900,89181654,266,266,266,266,0
|
|
20250204,152800,89181654,266,266,266,266,0
|
|
20250204,152700,89181654,266,266,266,266,0
|
|
20250204,152600,89181654,266,266,266,266,0
|
|
20250204,152500,89181654,266,266,266,266,0
|
|
20250204,152400,89181654,266,266,266,266,0
|
|
20250204,152300,89181654,266,266,266,266,0
|
|
20250204,152200,89181654,266,266,266,266,0
|
|
20250204,152100,89181654,266,266,266,266,0
|
|
20250204,152000,89181654,266,266,266,266,0
|
|
20250204,151900,89181654,266,267,267,265,897
|
|
20250204,151800,88943049,267,267,267,267,0
|
|
20250204,151700,88943049,267,267,267,267,0
|
|
20250204,151600,88943049,267,267,267,267,0
|
|
20250204,151500,88943049,267,267,267,267,2
|
|
20250204,151400,88942515,267,267,267,267,2
|
|
20250204,151300,88941981,266,267,267,266,360
|
|
20250204,151200,88846220,266,266,266,266,1607
|
|
20250204,151100,88418758,267,267,267,267,1
|
|
20250204,151000,88418491,266,266,266,266,1000
|
|
20250204,150900,88152491,267,267,267,267,1
|
|
20250204,150800,88152224,266,266,266,266,5
|
|
20250204,150700,88150894,267,267,267,267,0
|
|
20250204,150600,88150894,267,267,267,267,0
|
|
20250204,150500,88150894,267,267,267,267,2
|
|
20250204,150400,88150360,266,266,266,266,15
|
|
20250204,150300,88146370,267,267,267,267,0
|
|
20250204,150200,88146370,267,267,267,267,0
|
|
20250204,150100,88146370,267,267,267,267,0
|
|
20250204,150000,88146370,267,267,267,267,0
|
|
20250204,145900,88146370,267,267,267,267,0
|
|
20250204,145800,88146370,267,267,267,267,0
|
|
20250204,145700,88146370,267,267,267,267,0
|
|
20250204,145600,88146370,267,267,267,267,0
|
|
20250204,145500,88146370,267,267,267,267,0
|
|
20250204,145400,88146370,267,267,267,267,1
|
|
20250204,145300,88146103,266,267,267,266,1101
|
|
20250204,145200,87853236,266,266,266,266,11
|
|
20250204,145100,87850310,267,267,267,267,0
|
|
20250204,145000,87850310,267,267,267,267,0
|
|
20250204,144900,87850310,267,267,267,267,123
|
|
20250204,144800,87817469,267,267,267,267,0
|
|
20250204,144700,87817469,267,267,267,267,0
|
|
20250204,144600,87817469,267,267,267,267,16
|
|
20250204,144500,87813197,267,267,267,267,1
|
|
20250204,144400,87812930,266,266,266,266,20
|
|
20250204,144300,87807610,267,267,267,267,1
|
|
20250204,144200,87807343,267,267,267,267,0
|
|
20250204,144100,87807343,267,267,267,267,0
|
|
20250204,144000,87807343,267,267,267,267,4967
|
|
20250204,143900,86481154,267,267,267,267,0
|
|
20250204,143800,86481154,267,267,267,267,0
|
|
20250204,143700,86481154,267,267,267,267,0
|
|
20250204,143600,86481154,267,267,267,267,0
|
|
20250204,143500,86481154,267,267,267,267,1
|
|
20250204,143400,86480887,266,266,266,266,17
|
|
20250204,143300,86476365,266,266,266,266,1
|
|
20250204,143200,86476099,266,266,266,266,0
|
|
20250204,143100,86476099,266,266,266,266,6
|
|
20250204,143000,86474503,267,267,267,267,0
|
|
20250204,142900,86474503,267,267,267,267,1
|
|
20250204,142800,86474236,267,266,267,266,5
|
|
20250204,142700,86472903,266,266,266,266,3
|
|
20250204,142600,86472105,267,267,267,266,3
|
|
20250204,142500,86471305,266,266,266,266,17
|
|
20250204,142400,86466783,267,267,267,267,2
|
|
20250204,142300,86466249,266,266,266,266,1200
|
|
20250204,142200,86147049,267,267,267,267,0
|
|
20250204,142100,86147049,267,267,267,267,1
|
|
20250204,142000,86146782,266,267,267,266,10199
|
|
20250204,141900,83433847,267,267,267,267,1
|
|
20250204,141800,83433580,266,266,266,266,2
|
|
20250204,141700,83433048,267,267,267,267,40
|
|
20250204,141600,83422368,267,267,267,267,1
|
|
20250204,141500,83422101,267,267,267,267,0
|
|
20250204,141400,83422101,267,267,267,267,0
|
|
20250204,141300,83422101,267,267,267,267,0
|
|
20250204,141200,83422101,267,267,267,267,1
|
|
20250204,141100,83421834,266,266,266,266,2
|
|
20250204,141000,83421302,267,267,267,267,0
|
|
20250204,140900,83421302,267,267,267,267,0
|
|
20250204,140800,83421302,267,267,267,267,0
|
|
20250204,140700,83421302,267,267,267,267,0
|
|
20250204,140600,83421302,267,267,267,267,0
|
|
20250204,140500,83421302,267,267,267,267,0
|
|
20250204,140400,83421302,267,267,267,267,1
|
|
20250204,140300,83421035,267,267,267,267,0
|
|
20250204,140200,83421035,267,267,267,267,0
|
|
20250204,140100,83421035,267,267,267,267,0
|
|
20250204,140000,83421035,267,267,267,267,0
|
|
20250204,135900,83421035,267,267,267,267,50
|
|
20250204,135800,83407685,267,267,267,267,1
|
|
20250204,135700,83407418,267,267,267,267,0
|
|
20250204,135600,83407418,267,267,267,267,0
|
|
20250204,135500,83407418,267,266,267,266,2765
|
|
20250204,135400,82671927,266,266,266,266,0
|
|
20250204,135300,82671927,266,265,266,265,3
|
|
20250204,135200,82671131,266,266,266,266,1
|
|
20250204,135100,82670865,266,266,266,266,1
|
|
20250204,135000,82670599,265,265,265,265,0
|
|
20250204,134900,82670599,265,265,265,265,0
|
|
20250204,134800,82670599,265,265,265,265,1
|
|
20250204,134700,82670334,266,266,266,266,0
|
|
20250204,134600,82670334,266,266,266,266,2000
|
|
20250204,134500,82138334,266,266,266,266,0
|
|
20250204,134400,82138334,266,266,266,266,0
|
|
20250204,134300,82138334,266,266,266,266,0
|
|
20250204,134200,82138334,266,266,266,266,1
|
|
20250204,134100,82138068,265,265,265,265,1
|
|
20250204,134000,82137803,266,266,266,266,1
|
|
20250204,133900,82137537,266,266,266,266,0
|
|
20250204,133800,82137537,266,266,266,266,0
|
|
20250204,133700,82137537,266,266,266,266,0
|
|
20250204,133600,82137537,266,266,266,266,0
|
|
20250204,133500,82137537,266,266,266,266,0
|
|
20250204,133400,82137537,266,266,266,266,0
|
|
20250204,133300,82137537,266,266,266,266,0
|
|
20250204,133200,82137537,266,266,266,266,0
|
|
20250204,133100,82137537,266,266,266,266,0
|
|
20250204,133000,82137537,266,266,266,266,0
|
|
20250204,132900,82137537,266,266,266,266,1400
|
|
20250204,132800,81765137,266,266,266,266,0
|
|
20250204,132700,81765137,266,266,266,266,1
|
|
20250204,132600,81764871,265,265,265,265,0
|
|
20250204,132500,81764871,265,265,265,265,0
|
|
20250204,132400,81764871,265,265,265,265,0
|
|
20250204,132300,81764871,265,265,265,265,0
|
|
20250204,132200,81764871,265,265,265,265,1
|
|
20250204,132100,81764606,265,265,265,265,0
|
|
20250204,132000,81764606,265,266,266,265,2
|
|
20250204,131900,81764075,266,266,266,266,1
|
|
20250204,131800,81763809,266,266,266,266,0
|
|
20250204,131700,81763809,266,266,266,266,0
|
|
20250204,131600,81763809,266,266,266,266,0
|
|
20250204,131500,81763809,266,266,266,266,0
|
|
20250204,131400,81763809,266,265,266,265,2
|
|
20250204,131300,81763278,266,266,266,266,0
|
|
20250204,131200,81763278,266,266,266,266,1
|
|
20250204,131100,81763012,266,266,266,266,0
|
|
20250204,131000,81763012,266,266,266,266,0
|
|
20250204,130900,81763012,266,266,266,266,1
|
|
20250204,130800,81762746,265,265,265,265,0
|
|
20250204,130700,81762746,265,265,265,265,0
|
|
20250204,130600,81762746,265,265,265,265,0
|
|
20250204,130500,81762746,265,265,265,265,0
|
|
20250204,130400,81762746,265,265,265,265,0
|
|
20250204,130300,81762746,265,265,265,265,0
|
|
20250204,130200,81762746,265,265,265,265,0
|
|
20250204,130100,81762746,265,265,265,265,0
|
|
20250204,130000,81762746,265,265,265,265,0
|
|
20250204,125900,81762746,265,265,265,265,0
|
|
20250204,125800,81762746,265,265,265,265,0
|
|
20250204,125700,81762746,265,265,265,265,0
|
|
20250204,125600,81762746,265,266,266,265,101
|
|
20250204,125500,81735881,266,266,266,266,0
|
|
20250204,125400,81735881,266,266,266,266,0
|
|
20250204,125300,81735881,266,266,266,266,0
|
|
20250204,125200,81735881,266,266,266,266,0
|
|
20250204,125100,81735881,266,266,266,266,0
|
|
20250204,125000,81735881,266,266,266,266,0
|
|
20250204,124900,81735881,266,266,266,266,881
|
|
20250204,124800,81501535,266,266,266,266,1
|
|
20250204,124700,81501269,265,266,266,265,3
|
|
20250204,124600,81500473,266,266,266,266,1200
|
|
20250204,124500,81181273,265,265,265,265,20000
|
|
20250204,124400,75881273,266,266,266,266,0
|
|
20250204,124300,75881273,266,266,266,266,0
|
|
20250204,124200,75881273,266,266,266,266,207
|
|
20250204,124100,75826211,265,265,265,265,0
|
|
20250204,124000,75826211,265,265,265,265,0
|
|
20250204,123900,75826211,265,265,265,265,0
|
|
20250204,123800,75826211,265,265,265,265,2
|
|
20250204,123700,75825681,266,266,266,266,1
|
|
20250204,123600,75825415,266,266,266,266,0
|
|
20250204,123500,75825415,266,266,266,266,0
|
|
20250204,123400,75825415,266,266,266,266,0
|
|
20250204,123300,75825415,266,266,266,266,1
|
|
20250204,123200,75825149,265,265,265,265,0
|
|
20250204,123100,75825149,265,265,265,265,0
|
|
20250204,123000,75825149,265,265,265,265,0
|
|
20250204,122900,75825149,265,265,265,265,2
|
|
20250204,122800,75824619,266,266,266,266,844
|
|
20250204,122700,75600115,266,266,266,266,0
|
|
20250204,122600,75600115,266,265,266,265,1519
|
|
20250204,122500,75197579,265,265,265,265,0
|
|
20250204,122400,75197579,265,265,265,265,0
|
|
20250204,122300,75197579,265,265,265,265,3
|
|
20250204,122200,75196784,266,266,266,266,0
|
|
20250204,122100,75196784,266,266,266,266,1
|
|
20250204,122000,75196518,266,266,266,266,0
|
|
20250204,121900,75196518,266,266,266,266,100
|
|
20250204,121800,75169918,266,265,266,265,429
|
|
20250204,121700,75056232,266,266,266,266,1
|
|
20250204,121600,75055966,266,266,266,266,0
|
|
20250204,121500,75055966,266,266,266,266,0
|
|
20250204,121400,75055966,266,266,266,266,0
|
|
20250204,121300,75055966,266,266,266,266,0
|
|
20250204,121200,75055966,266,266,266,266,0
|
|
20250204,121100,75055966,266,266,266,266,0
|
|
20250204,121000,75055966,266,266,266,266,0
|
|
20250204,120900,75055966,266,266,266,266,0
|
|
20250204,120800,75055966,266,266,266,266,0
|
|
20250204,120700,75055966,266,266,266,266,0
|
|
20250204,120600,75055966,266,266,266,266,0
|
|
20250204,120500,75055966,266,266,266,266,0
|
|
20250204,120400,75055966,266,266,266,266,0
|
|
20250204,120300,75055966,266,266,266,266,0
|
|
20250204,120200,75055966,266,266,266,266,0
|
|
20250204,120100,75055966,266,266,266,266,0
|
|
20250204,120000,75055966,266,266,266,266,0
|
|
20250204,115900,75055966,266,266,266,266,0
|
|
20250204,115800,75055966,266,266,266,266,0
|
|
20250204,115700,75055966,266,266,266,266,0
|
|
20250204,115600,75055966,266,266,266,266,0
|
|
20250204,115500,75055966,266,266,266,266,0
|
|
20250204,115400,75055966,266,266,266,266,0
|
|
20250204,115300,75055966,266,266,266,266,0
|
|
20250204,115200,75055966,266,266,266,266,0
|
|
20250204,115100,75055966,266,266,266,266,1
|
|
20250204,115000,75055700,265,265,265,265,0
|
|
20250204,114900,75055700,265,265,265,265,150
|
|
20250204,114800,75015950,266,266,266,266,0
|
|
20250204,114700,75015950,266,265,266,265,2
|
|
20250204,114600,75015419,266,266,266,266,0
|
|
20250204,114500,75015419,266,266,266,266,1
|
|
20250204,114400,75015153,266,266,266,266,1
|
|
20250204,114300,75014887,266,266,266,266,0
|
|
20250204,114200,75014887,266,266,266,266,1
|
|
20250204,114100,75014621,265,265,265,265,3
|
|
20250204,114000,75013826,265,265,265,265,1
|
|
20250204,113900,75013561,266,266,266,266,1
|
|
20250204,113800,75013295,266,266,266,266,1
|
|
20250204,113700,75013029,266,266,266,266,0
|
|
20250204,113600,75013029,266,266,266,266,0
|
|
20250204,113500,75013029,266,267,267,265,16
|
|
20250204,113400,75008780,266,266,267,265,19915
|
|
20250204,113300,69718148,267,267,267,267,0
|
|
20250204,113200,69718148,267,267,267,267,0
|
|
20250204,113100,69718148,267,267,267,267,3
|
|
20250204,113000,69717347,266,266,266,266,5
|
|
20250204,112900,69716017,267,267,267,267,1
|
|
20250204,112800,69715750,266,266,266,266,0
|
|
20250204,112700,69715750,266,267,267,266,5
|
|
20250204,112600,69714416,267,267,267,267,39
|
|
20250204,112500,69704003,267,266,267,266,2869
|
|
20250204,112400,68940848,266,265,266,265,124779
|
|
20250204,112300,35874011,266,264,266,264,101
|
|
20250204,112200,35847345,266,265,266,265,3
|
|
20250204,112100,35846549,265,265,265,265,2
|
|
20250204,112000,35846019,266,266,266,266,0
|
|
20250204,111900,35846019,266,264,266,264,5128
|
|
20250204,111800,34487099,265,265,265,265,33
|
|
20250204,111700,34478354,264,264,264,264,0
|
|
20250204,111600,34478354,264,264,264,264,0
|
|
20250204,111500,34478354,264,264,264,264,18
|
|
20250204,111400,34473602,264,264,264,264,92
|
|
20250204,111300,34449314,264,264,264,264,74
|
|
20250204,111200,34429778,265,265,265,265,0
|
|
20250204,111100,34429778,265,265,265,265,0
|
|
20250204,111000,34429778,265,265,265,265,0
|
|
20250204,110900,34429778,265,265,265,265,2
|
|
20250204,110800,34429248,265,265,265,265,0
|
|
20250204,110700,34429248,265,265,265,265,0
|
|
20250204,110600,34429248,265,265,265,265,0
|
|
20250204,110500,34429248,265,265,265,265,0
|
|
20250204,110400,34429248,265,265,265,265,0
|
|
20250204,110300,34429248,265,265,265,265,0
|
|
20250204,110200,34429248,265,264,265,264,2
|
|
20250204,110100,34428719,264,264,264,264,0
|
|
20250204,110000,34428719,264,264,264,264,0
|
|
20250204,105900,34428719,264,264,264,264,0
|
|
20250204,105800,34428719,264,264,264,264,1002
|
|
20250204,105700,34164191,265,265,265,265,0
|
|
20250204,105600,34164191,265,265,265,265,0
|
|
20250204,105500,34164191,265,265,265,265,10
|
|
20250204,105400,34161541,265,265,265,265,0
|
|
20250204,105300,34161541,265,264,265,264,2
|
|
20250204,105200,34161012,265,265,265,265,0
|
|
20250204,105100,34161012,265,265,265,264,1703
|
|
20250204,105000,33709719,265,265,265,265,0
|
|
20250204,104900,33709719,265,265,265,265,0
|
|
20250204,104800,33709719,265,265,265,265,0
|
|
20250204,104700,33709719,265,265,265,265,66
|
|
20250204,104600,33692229,265,265,265,265,8515
|
|
20250204,104500,31435754,265,265,265,265,1000
|
|
20250204,104400,31170754,266,266,266,266,0
|
|
20250204,104300,31170754,266,266,266,266,0
|
|
20250204,104200,31170754,266,266,266,266,4
|
|
20250204,104100,31169690,265,265,265,265,0
|
|
20250204,104000,31169690,265,265,265,265,0
|
|
20250204,103900,31169690,265,265,265,265,30
|
|
20250204,103800,31161740,266,266,266,266,0
|
|
20250204,103700,31161740,266,266,266,266,0
|
|
20250204,103600,31161740,266,266,266,266,0
|
|
20250204,103500,31161740,266,266,266,266,2
|
|
20250204,103400,31161208,265,265,265,265,101
|
|
20250204,103300,31134443,266,266,266,266,0
|
|
20250204,103200,31134443,266,266,266,266,0
|
|
20250204,103100,31134443,266,266,266,266,0
|
|
20250204,103000,31134443,266,266,266,266,0
|
|
20250204,102900,31134443,266,266,266,266,0
|
|
20250204,102800,31134443,266,266,266,266,0
|
|
20250204,102700,31134443,266,266,266,266,0
|
|
20250204,102600,31134443,266,266,266,266,1
|
|
20250204,102500,31134177,265,265,265,265,400
|
|
20250204,102400,31028177,265,265,265,265,9
|
|
20250204,102300,31025792,266,266,266,266,0
|
|
20250204,102200,31025792,266,266,266,266,0
|
|
20250204,102100,31025792,266,266,266,266,0
|
|
20250204,102000,31025792,266,266,266,266,0
|
|
20250204,101900,31025792,266,266,266,266,0
|
|
20250204,101800,31025792,266,266,266,266,50
|
|
20250204,101700,31012492,266,265,266,265,443
|
|
20250204,101600,30895054,265,265,265,265,0
|
|
20250204,101500,30895054,265,265,265,265,29
|
|
20250204,101400,30887369,265,265,265,265,10093
|
|
20250204,101300,28212724,264,264,264,264,0
|
|
20250204,101200,28212724,264,264,265,263,40074
|
|
20250204,101100,17666814,264,264,264,264,5002
|
|
20250204,101000,16346286,265,265,265,265,1
|
|
20250204,100900,16346021,265,265,265,265,0
|
|
20250204,100800,16346021,265,267,267,265,2380
|
|
20250204,100700,15715319,267,265,267,265,3002
|
|
20250204,100600,14919787,265,265,265,265,4500
|
|
20250204,100500,13727287,267,267,267,267,0
|
|
20250204,100400,13727287,267,267,267,267,25
|
|
20250204,100300,13720612,267,267,267,267,18
|
|
20250204,100200,13715806,267,267,267,267,0
|
|
20250204,100100,13715806,267,267,267,267,0
|
|
20250204,100000,13715806,267,267,267,267,1
|
|
20250204,095900,13715539,266,266,266,266,3500
|
|
20250204,095800,12784539,267,267,267,267,0
|
|
20250204,095700,12784539,267,267,267,267,1
|
|
20250204,095600,12784272,266,266,266,266,0
|
|
20250204,095500,12784272,266,266,266,266,2
|
|
20250204,095400,12783740,267,267,267,267,0
|
|
20250204,095300,12783740,267,267,267,267,0
|
|
20250204,095200,12783740,267,267,267,267,0
|
|
20250204,095100,12783740,267,267,267,267,2
|
|
20250204,095000,12783206,267,267,267,267,0
|
|
20250204,094900,12783206,267,267,267,267,1
|
|
20250204,094800,12782939,266,266,266,266,0
|
|
20250204,094700,12782939,266,266,266,266,21
|
|
20250204,094600,12777353,266,268,268,266,62
|
|
20250204,094500,12760859,266,266,266,266,0
|
|
20250204,094400,12760859,266,268,268,266,26
|
|
20250204,094300,12753895,268,268,268,268,17
|
|
20250204,094200,12749339,268,268,268,268,3
|
|
20250204,094100,12748535,268,267,268,266,3010
|
|
20250204,094000,11947852,268,268,268,268,1
|
|
20250204,093900,11947584,267,267,267,267,0
|
|
20250204,093800,11947584,267,267,267,267,4
|
|
20250204,093700,11946516,268,268,268,268,1
|
|
20250204,093600,11946248,268,268,268,268,0
|
|
20250204,093500,11946248,268,267,268,267,50
|
|
20250204,093400,11932888,267,267,267,267,0
|
|
20250204,093300,11932888,267,267,267,267,0
|
|
20250204,093200,11932888,267,267,267,267,0
|
|
20250204,093100,11932888,267,266,267,266,5824
|
|
20250204,093000,10378230,266,266,266,266,546
|
|
20250204,092900,10232994,266,266,266,266,12
|
|
20250204,092800,10229802,266,266,266,266,0
|
|
20250204,092700,10229802,266,266,266,266,0
|
|
20250204,092600,10229802,266,266,266,266,18
|
|
20250204,092500,10225014,266,266,266,266,1
|
|
20250204,092400,10224748,266,266,266,266,391
|
|
20250204,092300,10120742,266,266,266,266,0
|
|
20250204,092200,10120742,266,266,266,266,0
|
|
20250204,092100,10120742,266,266,266,266,100
|
|
20250204,092000,10094142,266,266,266,266,0
|
|
20250204,091900,10094142,266,264,266,264,4001
|
|
20250204,091800,9037876,266,266,266,266,0
|
|
20250204,091700,9037876,266,266,266,266,0
|
|
20250204,091600,9037876,266,266,266,266,0
|
|
20250204,091500,9037876,266,266,266,266,4
|
|
20250204,091400,9036812,263,266,267,263,11026
|
|
20250204,091300,6128233,267,267,267,267,52
|
|
20250204,091200,6114349,267,267,267,267,0
|
|
20250204,091100,6114349,267,267,267,266,558
|
|
20250204,091000,5965918,266,266,266,266,100
|
|
20250204,090900,5939318,267,267,267,267,501
|
|
20250204,090800,5805551,267,267,267,267,0
|
|
20250204,090700,5805551,267,267,267,267,900
|
|
20250204,090600,5565251,266,266,266,266,15
|
|
20250204,090500,5561261,267,266,267,266,1020
|
|
20250204,090400,5288940,265,265,265,265,0
|
|
20250204,090300,5288940,265,265,267,265,16890
|
|
20250204,090200,812497,266,266,267,266,367
|
|
20250204,090100,714770,266,266,267,266,1046
|
|
20250204,090000,436527,266,264,266,264,1652
|