605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,190200,76359561,271,271,271,271,7251
|
|
20250205,190100,76359561,271,271,271,271,0
|
|
20250205,190000,76359561,271,271,271,271,0
|
|
20250205,185900,76359561,271,271,271,271,0
|
|
20250205,185800,76359561,271,271,271,271,0
|
|
20250205,185700,76359561,271,271,271,271,0
|
|
20250205,185600,76359561,271,271,271,271,0
|
|
20250205,185500,76359561,271,271,271,271,0
|
|
20250205,185400,76359561,271,271,271,271,0
|
|
20250205,185300,76359561,271,271,271,271,0
|
|
20250205,185200,76359561,271,271,271,271,0
|
|
20250205,185100,76359561,271,271,271,271,0
|
|
20250205,185000,76359561,271,271,271,271,0
|
|
20250205,184900,76359561,271,271,271,271,0
|
|
20250205,184800,76359561,271,271,271,271,0
|
|
20250205,184700,76359561,271,271,271,271,0
|
|
20250205,184600,76359561,271,271,271,271,0
|
|
20250205,184500,76359561,271,271,271,271,0
|
|
20250205,184400,76359561,271,271,271,271,0
|
|
20250205,184300,76359561,271,271,271,271,0
|
|
20250205,184200,76359561,271,271,271,271,0
|
|
20250205,184100,76359561,271,271,271,271,0
|
|
20250205,184000,76359561,271,271,271,271,0
|
|
20250205,183900,76359561,271,271,271,271,0
|
|
20250205,183800,76359561,271,271,271,271,0
|
|
20250205,183700,76359561,271,271,271,271,0
|
|
20250205,183600,76359561,271,271,271,271,0
|
|
20250205,183500,76359561,271,271,271,271,0
|
|
20250205,183400,76359561,271,271,271,271,0
|
|
20250205,183300,76359561,271,271,271,271,0
|
|
20250205,183200,76359561,271,271,271,271,7251
|
|
20250205,183100,76359561,271,271,271,271,0
|
|
20250205,183000,76359561,271,271,271,271,0
|
|
20250205,182900,76359561,271,271,271,271,0
|
|
20250205,182800,76359561,271,271,271,271,0
|
|
20250205,182700,76359561,271,271,271,271,0
|
|
20250205,182600,76359561,271,271,271,271,0
|
|
20250205,182500,76359561,271,271,271,271,0
|
|
20250205,182400,76359561,271,271,271,271,0
|
|
20250205,182300,76359561,271,271,271,271,0
|
|
20250205,182200,76359561,271,271,271,271,0
|
|
20250205,182100,76359561,271,271,271,271,0
|
|
20250205,182000,76359561,271,271,271,271,0
|
|
20250205,181900,76359561,271,271,271,271,0
|
|
20250205,181800,76359561,271,271,271,271,0
|
|
20250205,181700,76359561,271,271,271,271,0
|
|
20250205,181600,76359561,271,271,271,271,0
|
|
20250205,181500,76359561,271,271,271,271,0
|
|
20250205,181400,76359561,271,271,271,271,0
|
|
20250205,181300,76359561,271,271,271,271,0
|
|
20250205,181200,76359561,271,271,271,271,0
|
|
20250205,181100,76359561,271,271,271,271,0
|
|
20250205,181000,76359561,271,271,271,271,0
|
|
20250205,180900,76359561,271,271,271,271,0
|
|
20250205,180800,76359561,271,271,271,271,0
|
|
20250205,180700,76359561,271,271,271,271,0
|
|
20250205,180600,76359561,271,271,271,271,0
|
|
20250205,180500,76359561,271,271,271,271,0
|
|
20250205,180400,76359561,271,271,271,271,0
|
|
20250205,180300,76359561,271,271,271,271,0
|
|
20250205,180200,76359561,271,271,271,271,7251
|
|
20250205,180100,76359561,271,271,271,271,0
|
|
20250205,180000,76359561,271,271,271,271,0
|
|
20250205,175900,76359561,271,271,271,271,0
|
|
20250205,175800,76359561,271,271,271,271,0
|
|
20250205,175700,76359561,271,271,271,271,0
|
|
20250205,175600,76359561,271,271,271,271,0
|
|
20250205,175500,76359561,271,271,271,271,0
|
|
20250205,175400,76359561,271,271,271,271,0
|
|
20250205,175300,76359561,271,271,271,271,0
|
|
20250205,175200,76359561,271,271,271,271,0
|
|
20250205,175100,76359561,271,271,271,271,0
|
|
20250205,175000,76359561,271,271,271,271,0
|
|
20250205,174900,76359561,271,271,271,271,0
|
|
20250205,174800,76359561,271,271,271,271,0
|
|
20250205,174700,76359561,271,271,271,271,0
|
|
20250205,174600,76359561,271,271,271,271,0
|
|
20250205,174500,76359561,271,271,271,271,0
|
|
20250205,174400,76359561,271,271,271,271,0
|
|
20250205,174300,76359561,271,271,271,271,0
|
|
20250205,174200,76359561,271,271,271,271,0
|
|
20250205,174100,76359561,271,271,271,271,0
|
|
20250205,174000,76359561,271,271,271,271,0
|
|
20250205,173900,76359561,271,271,271,271,0
|
|
20250205,173800,76359561,271,271,271,271,0
|
|
20250205,173700,76359561,271,271,271,271,0
|
|
20250205,173600,76359561,271,271,271,271,0
|
|
20250205,173500,76359561,271,271,271,271,0
|
|
20250205,173400,76359561,271,271,271,271,0
|
|
20250205,173300,76359561,271,271,271,271,0
|
|
20250205,173200,76359561,271,271,271,271,7251
|
|
20250205,173100,76359561,271,271,271,271,0
|
|
20250205,173000,76359561,271,271,271,271,0
|
|
20250205,172900,76359561,271,271,271,271,0
|
|
20250205,172800,76359561,271,271,271,271,0
|
|
20250205,172700,76359561,271,271,271,271,0
|
|
20250205,172600,76359561,271,271,271,271,0
|
|
20250205,172500,76359561,271,271,271,271,0
|
|
20250205,172400,76359561,271,271,271,271,0
|
|
20250205,172300,76359561,271,271,271,271,0
|
|
20250205,172200,76359561,271,271,271,271,0
|
|
20250205,172100,76359561,271,271,271,271,0
|
|
20250205,172000,76359561,271,271,271,271,0
|
|
20250205,171900,76359561,271,271,271,271,0
|
|
20250205,171800,76359561,271,271,271,271,0
|
|
20250205,171700,76359561,271,271,271,271,0
|
|
20250205,171600,76359561,271,271,271,271,0
|
|
20250205,171500,76359561,271,271,271,271,0
|
|
20250205,171400,76359561,271,271,271,271,0
|
|
20250205,171300,76359561,271,271,271,271,0
|
|
20250205,171200,76359561,271,271,271,271,0
|
|
20250205,171100,76359561,271,271,271,271,0
|
|
20250205,171000,76359561,271,271,271,271,0
|
|
20250205,170900,76359561,271,271,271,271,0
|
|
20250205,170800,76359561,271,271,271,271,0
|
|
20250205,170700,76359561,271,271,271,271,0
|
|
20250205,170600,76359561,271,271,271,271,0
|
|
20250205,170500,76359561,271,271,271,271,0
|
|
20250205,170400,76359561,271,271,271,271,0
|
|
20250205,170300,76359561,271,271,271,271,0
|
|
20250205,170200,76359561,271,271,271,271,7251
|
|
20250205,170100,76359561,271,271,271,271,0
|
|
20250205,170000,76359561,271,271,271,271,0
|
|
20250205,165900,76359561,271,271,271,271,0
|
|
20250205,165800,76359561,271,271,271,271,0
|
|
20250205,165700,76359561,271,271,271,271,0
|
|
20250205,165600,76359561,271,271,271,271,0
|
|
20250205,165500,76359561,271,271,271,271,0
|
|
20250205,165400,76359561,271,271,271,271,0
|
|
20250205,165300,76359561,271,271,271,271,0
|
|
20250205,165200,76359561,271,271,271,271,0
|
|
20250205,165100,76359561,271,271,271,271,0
|
|
20250205,165000,76359561,271,271,271,271,0
|
|
20250205,164900,76359561,271,271,271,271,0
|
|
20250205,164800,76359561,271,271,271,271,0
|
|
20250205,164700,76359561,271,271,271,271,0
|
|
20250205,164600,76359561,271,271,271,271,0
|
|
20250205,164500,76359561,271,271,271,271,0
|
|
20250205,164400,76359561,271,271,271,271,0
|
|
20250205,164300,76359561,271,271,271,271,0
|
|
20250205,164200,76359561,271,271,271,271,0
|
|
20250205,164100,76359561,271,271,271,271,0
|
|
20250205,164000,76359561,271,271,271,271,0
|
|
20250205,163900,76359561,271,271,271,271,0
|
|
20250205,163800,76359561,271,271,271,271,0
|
|
20250205,163700,76359561,271,271,271,271,0
|
|
20250205,163600,76359561,271,271,271,271,0
|
|
20250205,163500,76359561,271,271,271,271,0
|
|
20250205,163400,76359561,271,271,271,271,0
|
|
20250205,163300,76359561,271,271,271,271,0
|
|
20250205,163200,76359561,271,271,271,271,7251
|
|
20250205,163100,76359561,271,271,271,271,0
|
|
20250205,163000,76359561,271,271,271,271,0
|
|
20250205,162900,76359561,271,271,271,271,0
|
|
20250205,162800,76359561,271,271,271,271,0
|
|
20250205,162700,76359561,271,271,271,271,0
|
|
20250205,162600,76359561,271,271,271,271,0
|
|
20250205,162500,76359561,271,271,271,271,0
|
|
20250205,162400,76359561,271,271,271,271,0
|
|
20250205,162300,76359561,271,271,271,271,0
|
|
20250205,162200,76359561,271,271,271,271,0
|
|
20250205,162100,76359561,271,271,271,271,0
|
|
20250205,162000,76359561,271,271,271,271,0
|
|
20250205,161900,76359561,271,271,271,271,0
|
|
20250205,161800,76359561,271,271,271,271,0
|
|
20250205,161700,76359561,271,271,271,271,0
|
|
20250205,161600,76359561,271,271,271,271,0
|
|
20250205,161500,76359561,271,271,271,271,0
|
|
20250205,161400,76359561,271,271,271,271,0
|
|
20250205,161300,76359561,271,271,271,271,0
|
|
20250205,161200,76359561,271,271,271,271,0
|
|
20250205,161100,76359561,271,271,271,271,0
|
|
20250205,161000,76359561,271,271,271,271,0
|
|
20250205,160900,76359561,271,271,271,271,0
|
|
20250205,160800,76359561,271,271,271,271,0
|
|
20250205,160700,76359561,271,271,271,271,0
|
|
20250205,160600,76359561,271,271,271,271,0
|
|
20250205,160500,76359561,271,271,271,271,0
|
|
20250205,160400,76359561,271,271,271,271,0
|
|
20250205,160300,76359561,271,271,271,271,0
|
|
20250205,160200,76359561,271,271,271,271,7251
|
|
20250205,160100,76359561,271,271,271,271,0
|
|
20250205,160000,76359561,271,271,271,271,0
|
|
20250205,155900,76359561,271,271,271,271,0
|
|
20250205,155800,76359561,271,271,271,271,0
|
|
20250205,155700,76359561,271,271,271,271,0
|
|
20250205,155600,76359561,271,271,271,271,0
|
|
20250205,155500,76359561,271,271,271,271,0
|
|
20250205,155400,76359561,271,271,271,271,0
|
|
20250205,155300,76359561,271,271,271,271,0
|
|
20250205,155200,76359561,271,271,271,271,0
|
|
20250205,155100,76359561,271,271,271,271,0
|
|
20250205,155000,76359561,271,271,271,271,0
|
|
20250205,154900,76359561,271,271,271,271,0
|
|
20250205,154800,76359561,271,271,271,271,0
|
|
20250205,154700,76359561,271,271,271,271,0
|
|
20250205,154600,76359561,271,271,271,271,0
|
|
20250205,154500,76359561,271,271,271,271,0
|
|
20250205,154400,76359561,271,271,271,271,0
|
|
20250205,154300,76359561,271,271,271,271,0
|
|
20250205,154200,76359561,271,271,271,271,0
|
|
20250205,154100,76359561,271,271,271,271,0
|
|
20250205,154000,76359561,271,271,271,271,0
|
|
20250205,153900,76359561,271,271,271,271,0
|
|
20250205,153800,76359561,271,271,271,271,0
|
|
20250205,153700,76359561,271,271,271,271,0
|
|
20250205,153600,76359561,271,271,271,271,0
|
|
20250205,153500,76359561,271,271,271,271,0
|
|
20250205,153400,76359561,271,271,271,271,0
|
|
20250205,153300,76359561,271,271,271,271,0
|
|
20250205,153200,76359561,271,271,271,271,7251
|
|
20250205,153100,76359561,271,271,271,271,0
|
|
20250205,153000,76359561,271,271,271,271,7251
|
|
20250205,152900,74394540,270,270,270,270,0
|
|
20250205,152800,74394540,270,270,270,270,0
|
|
20250205,152700,74394540,270,270,270,270,0
|
|
20250205,152600,74394540,270,270,270,270,0
|
|
20250205,152500,74394540,270,270,270,270,0
|
|
20250205,152400,74394540,270,270,270,270,0
|
|
20250205,152300,74394540,270,270,270,270,0
|
|
20250205,152200,74394540,270,270,270,270,0
|
|
20250205,152100,74394540,270,270,270,270,0
|
|
20250205,152000,74394540,270,270,270,270,0
|
|
20250205,151900,74394540,270,271,272,270,817
|
|
20250205,151800,74173947,270,271,271,270,2556
|
|
20250205,151700,73481687,272,271,272,270,30921
|
|
20250205,151600,65131507,271,272,272,271,122
|
|
20250205,151500,65098395,272,272,272,272,1
|
|
20250205,151400,65098123,271,271,271,271,32
|
|
20250205,151300,65089451,271,271,271,271,189
|
|
20250205,151200,65038232,272,272,272,272,0
|
|
20250205,151100,65038232,272,271,272,271,129
|
|
20250205,151000,65003271,272,272,272,271,429
|
|
20250205,150900,64887010,272,272,272,272,0
|
|
20250205,150800,64887010,272,272,272,272,931
|
|
20250205,150700,64633778,272,272,272,272,1
|
|
20250205,150600,64633506,271,271,271,271,1
|
|
20250205,150500,64633235,272,272,272,272,0
|
|
20250205,150400,64633235,272,272,272,272,0
|
|
20250205,150300,64633235,272,272,272,272,1
|
|
20250205,150200,64632963,271,271,271,271,234
|
|
20250205,150100,64569549,271,271,271,271,0
|
|
20250205,150000,64569549,271,271,271,271,0
|
|
20250205,145900,64569549,271,271,271,271,0
|
|
20250205,145800,64569549,271,271,271,271,5430
|
|
20250205,145700,63098019,271,271,271,271,0
|
|
20250205,145600,63098019,271,271,271,271,1000
|
|
20250205,145500,62827019,271,271,271,271,0
|
|
20250205,145400,62827019,271,271,271,271,0
|
|
20250205,145300,62827019,271,271,271,271,1
|
|
20250205,145200,62826748,272,272,272,272,0
|
|
20250205,145100,62826748,272,272,272,272,2
|
|
20250205,145000,62826204,271,271,271,271,2
|
|
20250205,144900,62825662,272,272,272,272,0
|
|
20250205,144800,62825662,272,272,272,272,1
|
|
20250205,144700,62825390,271,271,271,271,0
|
|
20250205,144600,62825390,271,271,271,271,0
|
|
20250205,144500,62825390,271,271,271,271,0
|
|
20250205,144400,62825390,271,271,271,271,466
|
|
20250205,144300,62699104,271,271,271,271,10000
|
|
20250205,144200,59989104,271,271,271,271,0
|
|
20250205,144100,59989104,271,271,271,271,0
|
|
20250205,144000,59989104,271,271,271,271,0
|
|
20250205,143900,59989104,271,271,271,271,0
|
|
20250205,143800,59989104,271,271,271,271,0
|
|
20250205,143700,59989104,271,271,271,271,0
|
|
20250205,143600,59989104,271,271,271,271,0
|
|
20250205,143500,59989104,271,271,271,271,112
|
|
20250205,143400,59958752,270,270,270,270,0
|
|
20250205,143300,59958752,270,270,270,270,1
|
|
20250205,143200,59958482,271,271,271,271,0
|
|
20250205,143100,59958482,271,271,271,271,0
|
|
20250205,143000,59958482,271,271,271,271,1
|
|
20250205,142900,59958211,270,270,270,270,77
|
|
20250205,142800,59937421,270,270,270,270,1
|
|
20250205,142700,59937151,271,271,271,271,0
|
|
20250205,142600,59937151,271,271,271,271,0
|
|
20250205,142500,59937151,271,271,271,271,1
|
|
20250205,142400,59936880,271,271,271,271,0
|
|
20250205,142300,59936880,271,271,271,271,0
|
|
20250205,142200,59936880,271,271,271,271,0
|
|
20250205,142100,59936880,271,271,271,271,0
|
|
20250205,142000,59936880,271,271,271,271,0
|
|
20250205,141900,59936880,271,271,271,271,0
|
|
20250205,141800,59936880,271,270,271,270,102
|
|
20250205,141700,59909240,271,271,271,271,1
|
|
20250205,141600,59908969,271,271,271,271,385
|
|
20250205,141500,59804634,271,271,271,271,100
|
|
20250205,141400,59777534,271,270,271,270,7
|
|
20250205,141300,59775639,271,271,271,271,1
|
|
20250205,141200,59775368,271,271,271,271,0
|
|
20250205,141100,59775368,271,271,271,271,0
|
|
20250205,141000,59775368,271,271,271,271,0
|
|
20250205,140900,59775368,271,271,271,271,1
|
|
20250205,140800,59775097,270,270,270,270,0
|
|
20250205,140700,59775097,270,271,271,270,6
|
|
20250205,140600,59773476,270,270,270,270,9909
|
|
20250205,140500,57098046,270,270,270,270,1
|
|
20250205,140400,57097776,270,270,270,270,0
|
|
20250205,140300,57097776,270,270,270,270,90
|
|
20250205,140200,57073476,271,271,271,271,0
|
|
20250205,140100,57073476,271,270,271,270,4776
|
|
20250205,140000,55783955,270,270,270,270,1
|
|
20250205,135900,55783685,270,270,270,270,13032
|
|
20250205,135800,52265045,271,271,271,271,0
|
|
20250205,135700,52265045,271,271,271,271,1
|
|
20250205,135600,52264774,271,271,271,271,1
|
|
20250205,135500,52264503,271,271,271,271,0
|
|
20250205,135400,52264503,271,271,271,271,0
|
|
20250205,135300,52264503,271,270,271,270,2
|
|
20250205,135200,52263962,271,271,271,271,0
|
|
20250205,135100,52263962,271,271,271,271,1
|
|
20250205,135000,52263691,271,271,271,271,0
|
|
20250205,134900,52263691,271,271,271,271,0
|
|
20250205,134800,52263691,271,271,271,271,1
|
|
20250205,134700,52263420,270,270,270,270,1
|
|
20250205,134600,52263150,271,271,271,271,1
|
|
20250205,134500,52262879,271,271,271,271,0
|
|
20250205,134400,52262879,271,271,271,271,0
|
|
20250205,134300,52262879,271,271,271,271,0
|
|
20250205,134200,52262879,271,271,271,271,0
|
|
20250205,134100,52262879,271,271,271,270,332
|
|
20250205,134000,52173236,270,270,270,270,158
|
|
20250205,133900,52130576,270,270,270,270,1502
|
|
20250205,133800,51725036,271,271,271,271,1
|
|
20250205,133700,51724765,271,271,271,271,0
|
|
20250205,133600,51724765,271,271,271,271,0
|
|
20250205,133500,51724765,271,271,271,271,2040
|
|
20250205,133400,51171925,271,271,271,271,0
|
|
20250205,133300,51171925,271,271,271,271,0
|
|
20250205,133200,51171925,271,271,271,271,2
|
|
20250205,133100,51171383,271,271,271,271,0
|
|
20250205,133000,51171383,271,271,271,271,0
|
|
20250205,132900,51171383,271,271,271,271,0
|
|
20250205,132800,51171383,271,271,271,271,0
|
|
20250205,132700,51171383,271,271,271,271,0
|
|
20250205,132600,51171383,271,271,271,271,0
|
|
20250205,132500,51171383,271,271,271,271,0
|
|
20250205,132400,51171383,271,271,271,271,0
|
|
20250205,132300,51171383,271,271,271,271,5
|
|
20250205,132200,51170028,271,271,271,271,0
|
|
20250205,132100,51170028,271,271,271,271,1
|
|
20250205,132000,51169757,270,270,270,270,14976
|
|
20250205,131900,47126237,271,271,271,271,0
|
|
20250205,131800,47126237,271,271,271,271,0
|
|
20250205,131700,47126237,271,271,271,271,0
|
|
20250205,131600,47126237,271,271,271,271,0
|
|
20250205,131500,47126237,271,271,271,271,0
|
|
20250205,131400,47126237,271,271,271,271,0
|
|
20250205,131300,47126237,271,271,271,271,40
|
|
20250205,131200,47115397,272,271,272,271,181
|
|
20250205,131100,47066345,271,271,271,271,0
|
|
20250205,131000,47066345,271,271,271,271,1
|
|
20250205,130900,47066074,271,271,271,271,0
|
|
20250205,130800,47066074,271,271,271,271,0
|
|
20250205,130700,47066074,271,271,271,271,0
|
|
20250205,130600,47066074,271,271,271,271,0
|
|
20250205,130500,47066074,271,270,271,270,3
|
|
20250205,130400,47065263,270,270,270,270,1
|
|
20250205,130300,47064993,271,271,271,271,0
|
|
20250205,130200,47064993,271,271,271,271,0
|
|
20250205,130100,47064993,271,271,271,271,0
|
|
20250205,130000,47064993,271,271,271,271,0
|
|
20250205,125900,47064993,271,271,271,271,0
|
|
20250205,125800,47064993,271,271,271,271,2
|
|
20250205,125700,47064451,271,271,271,271,8
|
|
20250205,125600,47062283,271,271,271,271,1
|
|
20250205,125500,47062012,271,271,271,271,0
|
|
20250205,125400,47062012,271,271,271,271,1
|
|
20250205,125300,47061741,271,271,271,271,1
|
|
20250205,125200,47061470,271,271,271,271,0
|
|
20250205,125100,47061470,271,271,271,271,11
|
|
20250205,125000,47058489,272,272,272,272,0
|
|
20250205,124900,47058489,272,272,272,272,0
|
|
20250205,124800,47058489,272,272,272,272,0
|
|
20250205,124700,47058489,272,272,272,272,0
|
|
20250205,124600,47058489,272,272,272,272,0
|
|
20250205,124500,47058489,272,272,272,272,0
|
|
20250205,124400,47058489,272,272,272,272,1
|
|
20250205,124300,47058217,271,271,271,271,5050
|
|
20250205,124200,45689667,271,271,271,271,2540
|
|
20250205,124100,45001327,271,271,271,271,8
|
|
20250205,124000,44999159,271,271,271,271,0
|
|
20250205,123900,44999159,271,271,271,271,1
|
|
20250205,123800,44998888,271,271,271,271,0
|
|
20250205,123700,44998888,271,271,271,271,10
|
|
20250205,123600,44996178,271,271,271,271,200
|
|
20250205,123500,44941978,271,271,271,271,0
|
|
20250205,123400,44941978,271,271,271,271,0
|
|
20250205,123300,44941978,271,271,271,271,0
|
|
20250205,123200,44941978,271,271,271,271,2
|
|
20250205,123100,44941436,271,271,271,271,2
|
|
20250205,123000,44940894,271,271,271,271,0
|
|
20250205,122900,44940894,271,271,271,271,0
|
|
20250205,122800,44940894,271,271,271,271,1
|
|
20250205,122700,44940623,271,271,271,271,0
|
|
20250205,122600,44940623,271,270,271,270,1113
|
|
20250205,122500,44640000,271,271,271,271,0
|
|
20250205,122400,44640000,271,271,271,271,45
|
|
20250205,122300,44627805,271,271,271,271,0
|
|
20250205,122200,44627805,271,271,271,271,0
|
|
20250205,122100,44627805,271,271,271,271,8
|
|
20250205,122000,44625637,271,271,271,271,100
|
|
20250205,121900,44598537,271,271,271,271,80
|
|
20250205,121800,44576857,272,272,272,272,0
|
|
20250205,121700,44576857,272,272,272,272,1
|
|
20250205,121600,44576585,272,272,272,272,0
|
|
20250205,121500,44576585,272,272,272,272,0
|
|
20250205,121400,44576585,272,272,272,272,0
|
|
20250205,121300,44576585,272,272,272,272,1
|
|
20250205,121200,44576313,272,272,272,272,1
|
|
20250205,121100,44576041,272,272,272,272,28
|
|
20250205,121000,44568425,272,272,272,272,5000
|
|
20250205,120900,43208425,272,272,272,272,1
|
|
20250205,120800,43208153,272,272,272,272,0
|
|
20250205,120700,43208153,272,272,272,272,0
|
|
20250205,120600,43208153,272,272,272,272,0
|
|
20250205,120500,43208153,272,272,272,272,0
|
|
20250205,120400,43208153,272,272,272,272,0
|
|
20250205,120300,43208153,272,272,272,272,0
|
|
20250205,120200,43208153,272,272,272,272,0
|
|
20250205,120100,43208153,272,272,272,272,1
|
|
20250205,120000,43207881,271,271,271,271,0
|
|
20250205,115900,43207881,271,271,271,271,15
|
|
20250205,115800,43203816,271,271,271,271,0
|
|
20250205,115700,43203816,271,271,271,271,0
|
|
20250205,115600,43203816,271,271,271,271,0
|
|
20250205,115500,43203816,271,271,271,271,0
|
|
20250205,115400,43203816,271,271,271,271,57
|
|
20250205,115300,43188369,272,271,272,271,95
|
|
20250205,115200,43162623,271,271,271,271,0
|
|
20250205,115100,43162623,271,271,271,271,0
|
|
20250205,115000,43162623,271,271,271,271,0
|
|
20250205,114900,43162623,271,271,271,271,0
|
|
20250205,114800,43162623,271,271,271,271,0
|
|
20250205,114700,43162623,271,271,271,271,6
|
|
20250205,114600,43160997,271,271,271,271,0
|
|
20250205,114500,43160997,271,271,271,271,0
|
|
20250205,114400,43160997,271,271,271,271,0
|
|
20250205,114300,43160997,271,271,271,271,0
|
|
20250205,114200,43160997,271,271,271,271,0
|
|
20250205,114100,43160997,271,271,271,271,2
|
|
20250205,114000,43160455,270,270,270,270,0
|
|
20250205,113900,43160455,270,270,270,270,262
|
|
20250205,113800,43089715,272,272,272,272,1
|
|
20250205,113700,43089443,270,271,271,270,5001
|
|
20250205,113600,41734173,271,271,271,271,35
|
|
20250205,113500,41724688,272,272,272,272,0
|
|
20250205,113400,41724688,272,272,272,272,0
|
|
20250205,113300,41724688,272,272,272,272,111
|
|
20250205,113200,41694496,271,271,271,271,1000
|
|
20250205,113100,41423496,272,272,272,272,0
|
|
20250205,113000,41423496,272,272,272,272,0
|
|
20250205,112900,41423496,272,272,272,272,0
|
|
20250205,112800,41423496,272,272,272,272,0
|
|
20250205,112700,41423496,272,272,272,272,0
|
|
20250205,112600,41423496,272,272,272,272,0
|
|
20250205,112500,41423496,272,272,272,272,0
|
|
20250205,112400,41423496,272,272,272,272,0
|
|
20250205,112300,41423496,272,272,272,272,0
|
|
20250205,112200,41423496,272,272,272,272,0
|
|
20250205,112100,41423496,272,272,272,272,985
|
|
20250205,112000,41155576,272,272,272,272,279
|
|
20250205,111900,41079688,272,272,272,272,0
|
|
20250205,111800,41079688,272,272,272,272,1
|
|
20250205,111700,41079416,271,271,271,271,50
|
|
20250205,111600,41065866,272,272,272,272,0
|
|
20250205,111500,41065866,272,272,272,272,0
|
|
20250205,111400,41065866,272,272,272,272,8
|
|
20250205,111300,41063690,271,271,271,271,80
|
|
20250205,111200,41042010,272,271,272,271,2
|
|
20250205,111100,41041467,272,272,272,272,0
|
|
20250205,111000,41041467,272,271,272,271,68
|
|
20250205,110900,41023021,272,272,272,272,2
|
|
20250205,110800,41022477,271,271,271,271,5560
|
|
20250205,110700,39515717,271,270,271,269,5001
|
|
20250205,110600,38168621,271,271,271,271,0
|
|
20250205,110500,38168621,271,271,271,271,0
|
|
20250205,110400,38168621,271,271,271,271,20
|
|
20250205,110300,38163201,271,271,271,271,1
|
|
20250205,110200,38162930,271,271,271,271,0
|
|
20250205,110100,38162930,271,271,271,271,1475
|
|
20250205,110000,37763205,271,271,271,271,0
|
|
20250205,105900,37763205,271,271,271,271,0
|
|
20250205,105800,37763205,271,271,271,271,1
|
|
20250205,105700,37762934,270,270,270,270,135
|
|
20250205,105600,37726484,271,271,271,271,0
|
|
20250205,105500,37726484,271,271,271,271,0
|
|
20250205,105400,37726484,271,271,271,271,0
|
|
20250205,105300,37726484,271,271,271,271,0
|
|
20250205,105200,37726484,271,271,271,271,11
|
|
20250205,105100,37723503,271,271,271,271,0
|
|
20250205,105000,37723503,271,271,271,271,3
|
|
20250205,104900,37722690,271,271,271,271,0
|
|
20250205,104800,37722690,271,271,271,271,0
|
|
20250205,104700,37722690,271,271,271,271,0
|
|
20250205,104600,37722690,271,271,271,271,2
|
|
20250205,104500,37722148,271,270,271,270,1094
|
|
20250205,104400,37426767,270,270,270,270,2
|
|
20250205,104300,37426227,271,269,271,269,4
|
|
20250205,104200,37425147,271,271,271,271,1
|
|
20250205,104100,37424876,271,271,271,271,0
|
|
20250205,104000,37424876,271,270,271,270,4867
|
|
20250205,103900,36110785,270,270,270,270,0
|
|
20250205,103800,36110785,270,270,270,270,0
|
|
20250205,103700,36110785,270,270,270,270,0
|
|
20250205,103600,36110785,270,270,270,270,0
|
|
20250205,103500,36110785,270,271,271,270,148
|
|
20250205,103400,36070824,271,271,271,271,0
|
|
20250205,103300,36070824,271,271,271,271,10
|
|
20250205,103200,36068114,271,271,271,271,1
|
|
20250205,103100,36067843,270,270,270,270,425
|
|
20250205,103000,35953093,270,271,271,270,307
|
|
20250205,102900,35870201,270,270,270,270,0
|
|
20250205,102800,35870201,270,270,270,270,101
|
|
20250205,102700,35842931,270,270,270,270,1
|
|
20250205,102600,35842661,270,270,270,270,1
|
|
20250205,102500,35842391,271,270,271,270,4
|
|
20250205,102400,35841310,270,270,270,270,0
|
|
20250205,102300,35841310,270,270,270,270,3157
|
|
20250205,102200,34988920,270,270,270,270,0
|
|
20250205,102100,34988920,270,269,270,269,3
|
|
20250205,102000,34988112,270,270,270,270,1
|
|
20250205,101900,34987842,270,269,270,269,77
|
|
20250205,101800,34967079,270,270,270,270,0
|
|
20250205,101700,34967079,270,269,270,269,3
|
|
20250205,101600,34966271,270,270,270,270,0
|
|
20250205,101500,34966271,270,270,270,270,1
|
|
20250205,101400,34966001,270,270,270,270,0
|
|
20250205,101300,34966001,270,270,270,270,1
|
|
20250205,101200,34965731,270,270,270,270,0
|
|
20250205,101100,34965731,270,270,270,270,0
|
|
20250205,101000,34965731,270,270,270,270,0
|
|
20250205,100900,34965731,270,270,270,270,2
|
|
20250205,100800,34965191,270,270,270,270,62
|
|
20250205,100700,34948451,271,271,271,271,7
|
|
20250205,100600,34946554,270,271,271,270,4
|
|
20250205,100500,34945473,271,270,271,270,1336
|
|
20250205,100400,34584752,270,269,270,269,2802
|
|
20250205,100300,33830212,270,270,270,270,17
|
|
20250205,100200,33825622,270,269,270,269,4005
|
|
20250205,100100,32744275,270,270,270,270,91
|
|
20250205,100000,32719705,271,267,271,267,18562
|
|
20250205,095900,27724930,269,269,269,269,0
|
|
20250205,095800,27724930,269,269,269,269,8840
|
|
20250205,095700,25346970,269,268,269,268,29000
|
|
20250205,095600,17565212,268,268,268,268,2
|
|
20250205,095500,17564676,267,267,267,267,3
|
|
20250205,095400,17563875,268,268,268,268,1
|
|
20250205,095300,17563607,268,268,268,268,1
|
|
20250205,095200,17563339,268,268,268,268,0
|
|
20250205,095100,17563339,268,268,268,268,30
|
|
20250205,095000,17555299,268,268,268,268,28
|
|
20250205,094900,17547795,268,268,268,268,0
|
|
20250205,094800,17547795,268,268,268,268,0
|
|
20250205,094700,17547795,268,268,268,268,1
|
|
20250205,094600,17547527,268,267,268,267,2
|
|
20250205,094500,17546992,268,268,268,268,24
|
|
20250205,094400,17540560,268,268,268,268,18
|
|
20250205,094300,17535736,267,267,267,267,0
|
|
20250205,094200,17535736,267,267,267,267,2
|
|
20250205,094100,17535202,268,268,268,268,1
|
|
20250205,094000,17534934,268,268,268,268,3775
|
|
20250205,093900,16523234,268,268,268,268,20
|
|
20250205,093800,16517874,268,268,268,268,3
|
|
20250205,093700,16517070,267,267,267,267,4166
|
|
20250205,093600,15404748,268,268,268,268,0
|
|
20250205,093500,15404748,268,268,268,268,0
|
|
20250205,093400,15404748,268,268,268,268,2
|
|
20250205,093300,15404212,267,268,268,267,3
|
|
20250205,093200,15403410,267,267,268,267,3923
|
|
20250205,093100,14355968,268,268,268,268,0
|
|
20250205,093000,14355968,268,268,268,268,0
|
|
20250205,092900,14355968,268,268,268,268,0
|
|
20250205,092800,14355968,268,268,268,267,6
|
|
20250205,092700,14354364,268,268,268,268,1
|
|
20250205,092600,14354096,267,268,268,267,1396
|
|
20250205,092500,13981363,267,267,267,267,1
|
|
20250205,092400,13981096,267,267,267,267,2
|
|
20250205,092300,13980562,268,268,268,268,0
|
|
20250205,092200,13980562,268,268,268,268,1
|
|
20250205,092100,13980294,268,268,268,268,0
|
|
20250205,092000,13980294,268,267,268,267,2
|
|
20250205,091900,13979759,268,268,268,268,10
|
|
20250205,091800,13977079,268,268,268,268,0
|
|
20250205,091700,13977079,268,268,268,268,0
|
|
20250205,091600,13977079,268,268,268,268,1
|
|
20250205,091500,13976811,267,267,267,267,1
|
|
20250205,091400,13976544,268,268,268,268,112
|
|
20250205,091300,13946528,268,268,268,268,500
|
|
20250205,091200,13812528,268,268,268,267,1236
|
|
20250205,091100,13481282,268,268,268,268,2001
|
|
20250205,091000,12945014,268,268,268,268,0
|
|
20250205,090900,12945014,268,268,268,268,0
|
|
20250205,090800,12945014,268,268,268,267,11
|
|
20250205,090700,12942074,267,267,267,267,1133
|
|
20250205,090600,12639563,267,267,267,267,0
|
|
20250205,090500,12639563,267,267,267,267,106
|
|
20250205,090400,12611261,266,267,267,266,13
|
|
20250205,090300,12607792,267,267,267,267,0
|
|
20250205,090200,12607792,267,267,268,267,16664
|
|
20250205,090100,8158465,266,266,266,266,272
|
|
20250205,090000,8086113,265,264,265,263,30701
|