664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200100,37820154,889,889,889,889,472
|
|
20250205,200000,37820154,889,889,889,889,0
|
|
20250205,195900,37820154,889,889,889,889,0
|
|
20250205,195800,37820154,889,889,889,889,0
|
|
20250205,195700,37820154,889,889,889,889,0
|
|
20250205,195600,37820154,889,889,889,889,0
|
|
20250205,195500,37820154,889,889,889,889,0
|
|
20250205,195400,37820154,889,889,889,889,0
|
|
20250205,195300,37820154,889,889,889,889,0
|
|
20250205,195200,37820154,889,889,889,889,0
|
|
20250205,195100,37820154,889,889,889,889,0
|
|
20250205,195000,37820154,889,889,889,889,0
|
|
20250205,194900,37820154,889,889,889,889,0
|
|
20250205,194800,37820154,889,889,889,889,0
|
|
20250205,194700,37820154,889,889,889,889,0
|
|
20250205,194600,37820154,889,889,889,889,0
|
|
20250205,194500,37820154,889,889,889,889,0
|
|
20250205,194400,37820154,889,889,889,889,0
|
|
20250205,194300,37820154,889,889,889,889,0
|
|
20250205,194200,37820154,889,889,889,889,0
|
|
20250205,194100,37820154,889,889,889,889,0
|
|
20250205,194000,37820154,889,889,889,889,0
|
|
20250205,193900,37820154,889,889,889,889,0
|
|
20250205,193800,37820154,889,889,889,889,0
|
|
20250205,193700,37820154,889,889,889,889,0
|
|
20250205,193600,37820154,889,889,889,889,0
|
|
20250205,193500,37820154,889,889,889,889,0
|
|
20250205,193400,37820154,889,889,889,889,0
|
|
20250205,193300,37820154,889,889,889,889,0
|
|
20250205,193200,37820154,889,889,889,889,0
|
|
20250205,193100,37820154,889,889,889,889,472
|
|
20250205,193000,37820154,889,889,889,889,0
|
|
20250205,192900,37820154,889,889,889,889,0
|
|
20250205,192800,37820154,889,889,889,889,0
|
|
20250205,192700,37820154,889,889,889,889,0
|
|
20250205,192600,37820154,889,889,889,889,0
|
|
20250205,192500,37820154,889,889,889,889,0
|
|
20250205,192400,37820154,889,889,889,889,0
|
|
20250205,192300,37820154,889,889,889,889,0
|
|
20250205,192200,37820154,889,889,889,889,0
|
|
20250205,192100,37820154,889,889,889,889,0
|
|
20250205,192000,37820154,889,889,889,889,0
|
|
20250205,191900,37820154,889,889,889,889,0
|
|
20250205,191800,37820154,889,889,889,889,0
|
|
20250205,191700,37820154,889,889,889,889,0
|
|
20250205,191600,37820154,889,889,889,889,0
|
|
20250205,191500,37820154,889,889,889,889,0
|
|
20250205,191400,37820154,889,889,889,889,0
|
|
20250205,191300,37820154,889,889,889,889,0
|
|
20250205,191200,37820154,889,889,889,889,0
|
|
20250205,191100,37820154,889,889,889,889,0
|
|
20250205,191000,37820154,889,889,889,889,0
|
|
20250205,190900,37820154,889,889,889,889,0
|
|
20250205,190800,37820154,889,889,889,889,0
|
|
20250205,190700,37820154,889,889,889,889,0
|
|
20250205,190600,37820154,889,889,889,889,0
|
|
20250205,190500,37820154,889,889,889,889,0
|
|
20250205,190400,37820154,889,889,889,889,0
|
|
20250205,190300,37820154,889,889,889,889,0
|
|
20250205,190200,37820154,889,889,889,889,0
|
|
20250205,190100,37820154,889,889,889,889,472
|
|
20250205,190000,37820154,889,889,889,889,0
|
|
20250205,185900,37820154,889,889,889,889,0
|
|
20250205,185800,37820154,889,889,889,889,0
|
|
20250205,185700,37820154,889,889,889,889,0
|
|
20250205,185600,37820154,889,889,889,889,0
|
|
20250205,185500,37820154,889,889,889,889,0
|
|
20250205,185400,37820154,889,889,889,889,0
|
|
20250205,185300,37820154,889,889,889,889,0
|
|
20250205,185200,37820154,889,889,889,889,0
|
|
20250205,185100,37820154,889,889,889,889,0
|
|
20250205,185000,37820154,889,889,889,889,0
|
|
20250205,184900,37820154,889,889,889,889,0
|
|
20250205,184800,37820154,889,889,889,889,0
|
|
20250205,184700,37820154,889,889,889,889,0
|
|
20250205,184600,37820154,889,889,889,889,0
|
|
20250205,184500,37820154,889,889,889,889,0
|
|
20250205,184400,37820154,889,889,889,889,0
|
|
20250205,184300,37820154,889,889,889,889,0
|
|
20250205,184200,37820154,889,889,889,889,0
|
|
20250205,184100,37820154,889,889,889,889,0
|
|
20250205,184000,37820154,889,889,889,889,0
|
|
20250205,183900,37820154,889,889,889,889,0
|
|
20250205,183800,37820154,889,889,889,889,0
|
|
20250205,183700,37820154,889,889,889,889,0
|
|
20250205,183600,37820154,889,889,889,889,0
|
|
20250205,183500,37820154,889,889,889,889,0
|
|
20250205,183400,37820154,889,889,889,889,0
|
|
20250205,183300,37820154,889,889,889,889,0
|
|
20250205,183200,37820154,889,889,889,889,0
|
|
20250205,183100,37820154,889,889,889,889,472
|
|
20250205,183000,37820154,889,889,889,889,0
|
|
20250205,182900,37820154,889,889,889,889,0
|
|
20250205,182800,37820154,889,889,889,889,0
|
|
20250205,182700,37820154,889,889,889,889,0
|
|
20250205,182600,37820154,889,889,889,889,0
|
|
20250205,182500,37820154,889,889,889,889,0
|
|
20250205,182400,37820154,889,889,889,889,0
|
|
20250205,182300,37820154,889,889,889,889,0
|
|
20250205,182200,37820154,889,889,889,889,0
|
|
20250205,182100,37820154,889,889,889,889,0
|
|
20250205,182000,37820154,889,889,889,889,0
|
|
20250205,181900,37820154,889,889,889,889,0
|
|
20250205,181800,37820154,889,889,889,889,0
|
|
20250205,181700,37820154,889,889,889,889,0
|
|
20250205,181600,37820154,889,889,889,889,0
|
|
20250205,181500,37820154,889,889,889,889,0
|
|
20250205,181400,37820154,889,889,889,889,0
|
|
20250205,181300,37820154,889,889,889,889,0
|
|
20250205,181200,37820154,889,889,889,889,0
|
|
20250205,181100,37820154,889,889,889,889,0
|
|
20250205,181000,37820154,889,889,889,889,0
|
|
20250205,180900,37820154,889,889,889,889,0
|
|
20250205,180800,37820154,889,889,889,889,0
|
|
20250205,180700,37820154,889,889,889,889,0
|
|
20250205,180600,37820154,889,889,889,889,0
|
|
20250205,180500,37820154,889,889,889,889,0
|
|
20250205,180400,37820154,889,889,889,889,0
|
|
20250205,180300,37820154,889,889,889,889,0
|
|
20250205,180200,37820154,889,889,889,889,0
|
|
20250205,180100,37820154,889,889,889,889,472
|
|
20250205,180000,37820154,889,889,889,889,0
|
|
20250205,175900,37820154,889,889,889,889,0
|
|
20250205,175800,37820154,889,889,889,889,0
|
|
20250205,175700,37820154,889,889,889,889,0
|
|
20250205,175600,37820154,889,889,889,889,0
|
|
20250205,175500,37820154,889,889,889,889,0
|
|
20250205,175400,37820154,889,889,889,889,0
|
|
20250205,175300,37820154,889,889,889,889,0
|
|
20250205,175200,37820154,889,889,889,889,0
|
|
20250205,175100,37820154,889,889,889,889,0
|
|
20250205,175000,37820154,889,889,889,889,0
|
|
20250205,174900,37820154,889,889,889,889,0
|
|
20250205,174800,37820154,889,889,889,889,0
|
|
20250205,174700,37820154,889,889,889,889,0
|
|
20250205,174600,37820154,889,889,889,889,0
|
|
20250205,174500,37820154,889,889,889,889,0
|
|
20250205,174400,37820154,889,889,889,889,0
|
|
20250205,174300,37820154,889,889,889,889,0
|
|
20250205,174200,37820154,889,889,889,889,0
|
|
20250205,174100,37820154,889,889,889,889,0
|
|
20250205,174000,37820154,889,889,889,889,0
|
|
20250205,173900,37820154,889,889,889,889,0
|
|
20250205,173800,37820154,889,889,889,889,0
|
|
20250205,173700,37820154,889,889,889,889,0
|
|
20250205,173600,37820154,889,889,889,889,0
|
|
20250205,173500,37820154,889,889,889,889,0
|
|
20250205,173400,37820154,889,889,889,889,0
|
|
20250205,173300,37820154,889,889,889,889,0
|
|
20250205,173200,37820154,889,889,889,889,0
|
|
20250205,173100,37820154,889,889,889,889,472
|
|
20250205,173000,37820154,889,889,889,889,0
|
|
20250205,172900,37820154,889,889,889,889,0
|
|
20250205,172800,37820154,889,889,889,889,0
|
|
20250205,172700,37820154,889,889,889,889,0
|
|
20250205,172600,37820154,889,889,889,889,0
|
|
20250205,172500,37820154,889,889,889,889,0
|
|
20250205,172400,37820154,889,889,889,889,0
|
|
20250205,172300,37820154,889,889,889,889,0
|
|
20250205,172200,37820154,889,889,889,889,0
|
|
20250205,172100,37820154,889,889,889,889,0
|
|
20250205,172000,37820154,889,889,889,889,0
|
|
20250205,171900,37820154,889,889,889,889,0
|
|
20250205,171800,37820154,889,889,889,889,0
|
|
20250205,171700,37820154,889,889,889,889,0
|
|
20250205,171600,37820154,889,889,889,889,0
|
|
20250205,171500,37820154,889,889,889,889,0
|
|
20250205,171400,37820154,889,889,889,889,0
|
|
20250205,171300,37820154,889,889,889,889,0
|
|
20250205,171200,37820154,889,889,889,889,0
|
|
20250205,171100,37820154,889,889,889,889,0
|
|
20250205,171000,37820154,889,889,889,889,0
|
|
20250205,170900,37820154,889,889,889,889,0
|
|
20250205,170800,37820154,889,889,889,889,0
|
|
20250205,170700,37820154,889,889,889,889,0
|
|
20250205,170600,37820154,889,889,889,889,0
|
|
20250205,170500,37820154,889,889,889,889,0
|
|
20250205,170400,37820154,889,889,889,889,0
|
|
20250205,170300,37820154,889,889,889,889,0
|
|
20250205,170200,37820154,889,889,889,889,0
|
|
20250205,170100,37820154,889,889,889,889,472
|
|
20250205,170000,37820154,889,889,889,889,0
|
|
20250205,165900,37820154,889,889,889,889,0
|
|
20250205,165800,37820154,889,889,889,889,0
|
|
20250205,165700,37820154,889,889,889,889,0
|
|
20250205,165600,37820154,889,889,889,889,0
|
|
20250205,165500,37820154,889,889,889,889,0
|
|
20250205,165400,37820154,889,889,889,889,0
|
|
20250205,165300,37820154,889,889,889,889,0
|
|
20250205,165200,37820154,889,889,889,889,0
|
|
20250205,165100,37820154,889,889,889,889,0
|
|
20250205,165000,37820154,889,889,889,889,0
|
|
20250205,164900,37820154,889,889,889,889,0
|
|
20250205,164800,37820154,889,889,889,889,0
|
|
20250205,164700,37820154,889,889,889,889,0
|
|
20250205,164600,37820154,889,889,889,889,0
|
|
20250205,164500,37820154,889,889,889,889,0
|
|
20250205,164400,37820154,889,889,889,889,0
|
|
20250205,164300,37820154,889,889,889,889,0
|
|
20250205,164200,37820154,889,889,889,889,0
|
|
20250205,164100,37820154,889,889,889,889,0
|
|
20250205,164000,37820154,889,889,889,889,0
|
|
20250205,163900,37820154,889,889,889,889,0
|
|
20250205,163800,37820154,889,889,889,889,0
|
|
20250205,163700,37820154,889,889,889,889,0
|
|
20250205,163600,37820154,889,889,889,889,0
|
|
20250205,163500,37820154,889,889,889,889,0
|
|
20250205,163400,37820154,889,889,889,889,0
|
|
20250205,163300,37820154,889,889,889,889,0
|
|
20250205,163200,37820154,889,889,889,889,0
|
|
20250205,163100,37820154,889,889,889,889,472
|
|
20250205,163000,37820154,889,889,889,889,0
|
|
20250205,162900,37820154,889,889,889,889,0
|
|
20250205,162800,37820154,889,889,889,889,0
|
|
20250205,162700,37820154,889,889,889,889,0
|
|
20250205,162600,37820154,889,889,889,889,0
|
|
20250205,162500,37820154,889,889,889,889,0
|
|
20250205,162400,37820154,889,889,889,889,0
|
|
20250205,162300,37820154,889,889,889,889,0
|
|
20250205,162200,37820154,889,889,889,889,0
|
|
20250205,162100,37820154,889,889,889,889,0
|
|
20250205,162000,37820154,889,889,889,889,0
|
|
20250205,161900,37820154,889,889,889,889,0
|
|
20250205,161800,37820154,889,889,889,889,0
|
|
20250205,161700,37820154,889,889,889,889,0
|
|
20250205,161600,37820154,889,889,889,889,0
|
|
20250205,161500,37820154,889,889,889,889,0
|
|
20250205,161400,37820154,889,889,889,889,0
|
|
20250205,161300,37820154,889,889,889,889,0
|
|
20250205,161200,37820154,889,889,889,889,0
|
|
20250205,161100,37820154,889,889,889,889,0
|
|
20250205,161000,37820154,889,889,889,889,0
|
|
20250205,160900,37820154,889,889,889,889,0
|
|
20250205,160800,37820154,889,889,889,889,0
|
|
20250205,160700,37820154,889,889,889,889,0
|
|
20250205,160600,37820154,889,889,889,889,0
|
|
20250205,160500,37820154,889,889,889,889,0
|
|
20250205,160400,37820154,889,889,889,889,0
|
|
20250205,160300,37820154,889,889,889,889,0
|
|
20250205,160200,37820154,889,889,889,889,0
|
|
20250205,160100,37820154,889,889,889,889,472
|
|
20250205,160000,37820154,889,889,889,889,0
|
|
20250205,155900,37820154,889,889,889,889,0
|
|
20250205,155800,37820154,889,889,889,889,0
|
|
20250205,155700,37820154,889,889,889,889,0
|
|
20250205,155600,37820154,889,889,889,889,0
|
|
20250205,155500,37820154,889,889,889,889,0
|
|
20250205,155400,37820154,889,889,889,889,0
|
|
20250205,155300,37820154,889,889,889,889,0
|
|
20250205,155200,37820154,889,889,889,889,0
|
|
20250205,155100,37820154,889,889,889,889,0
|
|
20250205,155000,37820154,889,889,889,889,0
|
|
20250205,154900,37820154,889,889,889,889,0
|
|
20250205,154800,37820154,889,889,889,889,0
|
|
20250205,154700,37820154,889,889,889,889,0
|
|
20250205,154600,37820154,889,889,889,889,0
|
|
20250205,154500,37820154,889,889,889,889,0
|
|
20250205,154400,37820154,889,889,889,889,0
|
|
20250205,154300,37820154,889,889,889,889,0
|
|
20250205,154200,37820154,889,889,889,889,0
|
|
20250205,154100,37820154,889,889,889,889,0
|
|
20250205,154000,37820154,889,889,889,889,0
|
|
20250205,153900,37820154,889,889,889,889,0
|
|
20250205,153800,37820154,889,889,889,889,0
|
|
20250205,153700,37820154,889,889,889,889,0
|
|
20250205,153600,37820154,889,889,889,889,0
|
|
20250205,153500,37820154,889,889,889,889,0
|
|
20250205,153400,37820154,889,889,889,889,0
|
|
20250205,153300,37820154,889,889,889,889,0
|
|
20250205,153200,37820154,889,889,889,889,0
|
|
20250205,153100,37820154,889,889,889,889,472
|
|
20250205,153000,37820154,889,889,889,889,472
|
|
20250205,152900,37400546,894,894,894,894,0
|
|
20250205,152800,37400546,894,894,894,894,0
|
|
20250205,152700,37400546,894,894,894,894,0
|
|
20250205,152600,37400546,894,894,894,894,0
|
|
20250205,152500,37400546,894,894,894,894,0
|
|
20250205,152400,37400546,894,894,894,894,0
|
|
20250205,152300,37400546,894,894,894,894,0
|
|
20250205,152200,37400546,894,894,894,894,0
|
|
20250205,152100,37400546,894,894,894,894,0
|
|
20250205,152000,37400546,894,894,894,894,0
|
|
20250205,151900,37400546,894,894,894,894,0
|
|
20250205,151800,37400546,894,894,894,894,23
|
|
20250205,151700,37379984,889,889,889,889,0
|
|
20250205,151600,37379984,889,889,889,889,0
|
|
20250205,151500,37379984,889,890,890,889,125
|
|
20250205,151400,37268809,891,891,891,891,0
|
|
20250205,151300,37268809,891,892,892,891,100
|
|
20250205,151200,37179659,894,891,894,891,90
|
|
20250205,151100,37099331,891,891,891,891,50
|
|
20250205,151000,37054781,891,891,891,891,0
|
|
20250205,150900,37054781,891,891,891,891,0
|
|
20250205,150800,37054781,891,895,895,891,1447
|
|
20250205,150700,35765156,895,895,895,895,0
|
|
20250205,150600,35765156,895,895,895,895,7
|
|
20250205,150500,35758891,895,895,895,895,0
|
|
20250205,150400,35758891,895,895,895,895,138
|
|
20250205,150300,35635381,895,894,895,894,150
|
|
20250205,150200,35501231,888,888,888,888,0
|
|
20250205,150100,35501231,888,888,888,888,0
|
|
20250205,150000,35501231,888,888,888,888,0
|
|
20250205,145900,35501231,888,888,888,888,10
|
|
20250205,145800,35492351,889,894,894,889,211
|
|
20250205,145700,35304167,895,895,895,895,0
|
|
20250205,145600,35304167,895,895,895,895,0
|
|
20250205,145500,35304167,895,894,895,888,518
|
|
20250205,145400,34842474,895,895,895,895,0
|
|
20250205,145300,34842474,895,895,895,895,71
|
|
20250205,145200,34778929,894,895,895,894,100
|
|
20250205,145100,34689479,895,895,895,895,0
|
|
20250205,145000,34689479,895,894,895,894,311
|
|
20250205,144900,34411217,894,894,894,894,417
|
|
20250205,144800,34038419,894,894,894,894,0
|
|
20250205,144700,34038419,894,894,894,894,0
|
|
20250205,144600,34038419,894,894,894,894,50
|
|
20250205,144500,33993719,895,895,895,895,0
|
|
20250205,144400,33993719,895,895,895,895,0
|
|
20250205,144300,33993719,895,895,895,895,0
|
|
20250205,144200,33993719,895,895,895,895,5
|
|
20250205,144100,33989244,896,896,896,896,0
|
|
20250205,144000,33989244,896,896,896,896,0
|
|
20250205,143900,33989244,896,896,896,896,0
|
|
20250205,143800,33989244,896,896,896,896,0
|
|
20250205,143700,33989244,896,896,896,896,0
|
|
20250205,143600,33989244,896,896,896,896,0
|
|
20250205,143500,33989244,896,896,896,896,0
|
|
20250205,143400,33989244,896,896,896,896,2
|
|
20250205,143300,33987452,895,895,895,895,50
|
|
20250205,143200,33942702,896,896,896,896,0
|
|
20250205,143100,33942702,896,896,896,896,0
|
|
20250205,143000,33942702,896,899,899,896,60
|
|
20250205,142900,33888912,899,899,899,899,0
|
|
20250205,142800,33888912,899,899,899,899,0
|
|
20250205,142700,33888912,899,899,899,899,0
|
|
20250205,142600,33888912,899,899,899,899,50
|
|
20250205,142500,33843962,891,890,891,890,753
|
|
20250205,142400,33173042,890,888,890,888,567
|
|
20250205,142300,32669504,888,888,888,888,0
|
|
20250205,142200,32669504,888,888,888,888,0
|
|
20250205,142100,32669504,888,888,888,888,0
|
|
20250205,142000,32669504,888,888,888,888,0
|
|
20250205,141900,32669504,888,888,888,888,0
|
|
20250205,141800,32669504,888,888,888,888,0
|
|
20250205,141700,32669504,888,888,888,888,0
|
|
20250205,141600,32669504,888,888,888,888,0
|
|
20250205,141500,32669504,888,888,888,888,0
|
|
20250205,141400,32669504,888,890,890,888,56
|
|
20250205,141300,32619764,890,890,890,890,12
|
|
20250205,141200,32609084,882,887,887,882,11000
|
|
20250205,141100,22895313,895,895,895,887,996
|
|
20250205,141000,22011754,889,889,889,889,0
|
|
20250205,140900,22011754,889,889,889,889,0
|
|
20250205,140800,22011754,889,889,889,889,0
|
|
20250205,140700,22011754,889,889,889,889,0
|
|
20250205,140600,22011754,889,890,890,889,840
|
|
20250205,140500,21264952,896,896,896,896,0
|
|
20250205,140400,21264952,896,896,896,896,0
|
|
20250205,140300,21264952,896,896,896,896,0
|
|
20250205,140200,21264952,896,896,896,896,0
|
|
20250205,140100,21264952,896,896,896,896,0
|
|
20250205,140000,21264952,896,896,896,896,0
|
|
20250205,135900,21264952,896,896,896,896,0
|
|
20250205,135800,21264952,896,896,896,896,34
|
|
20250205,135700,21234488,898,898,898,890,1005
|
|
20250205,135600,20339554,898,898,898,898,0
|
|
20250205,135500,20339554,898,898,898,898,0
|
|
20250205,135400,20339554,898,898,898,898,0
|
|
20250205,135300,20339554,898,898,898,898,0
|
|
20250205,135200,20339554,898,898,898,898,0
|
|
20250205,135100,20339554,898,898,898,898,0
|
|
20250205,135000,20339554,898,897,898,897,11
|
|
20250205,134900,20329684,897,897,897,897,0
|
|
20250205,134800,20329684,897,897,897,897,0
|
|
20250205,134700,20329684,897,897,897,897,0
|
|
20250205,134600,20329684,897,897,897,897,0
|
|
20250205,134500,20329684,897,897,897,897,1
|
|
20250205,134400,20328787,897,897,897,897,0
|
|
20250205,134300,20328787,897,897,897,897,0
|
|
20250205,134200,20328787,897,897,897,897,0
|
|
20250205,134100,20328787,897,897,897,897,0
|
|
20250205,134000,20328787,897,897,897,897,0
|
|
20250205,133900,20328787,897,897,897,897,0
|
|
20250205,133800,20328787,897,897,897,897,0
|
|
20250205,133700,20328787,897,897,897,897,0
|
|
20250205,133600,20328787,897,897,897,897,0
|
|
20250205,133500,20328787,897,897,897,897,0
|
|
20250205,133400,20328787,897,897,897,897,0
|
|
20250205,133300,20328787,897,897,897,897,0
|
|
20250205,133200,20328787,897,897,897,897,0
|
|
20250205,133100,20328787,897,897,897,897,0
|
|
20250205,133000,20328787,897,897,897,897,0
|
|
20250205,132900,20328787,897,897,897,897,200
|
|
20250205,132800,20149387,897,897,897,897,0
|
|
20250205,132700,20149387,897,897,897,897,0
|
|
20250205,132600,20149387,897,897,897,897,0
|
|
20250205,132500,20149387,897,897,897,897,0
|
|
20250205,132400,20149387,897,897,897,897,0
|
|
20250205,132300,20149387,897,897,897,897,11
|
|
20250205,132200,20139520,891,892,892,891,333
|
|
20250205,132100,19842582,900,900,900,900,0
|
|
20250205,132000,19842582,900,900,900,900,0
|
|
20250205,131900,19842582,900,900,900,900,0
|
|
20250205,131800,19842582,900,900,900,900,0
|
|
20250205,131700,19842582,900,900,900,900,0
|
|
20250205,131600,19842582,900,900,900,900,0
|
|
20250205,131500,19842582,900,900,900,900,0
|
|
20250205,131400,19842582,900,900,900,900,54
|
|
20250205,131300,19793982,900,899,900,899,74
|
|
20250205,131200,19727452,893,894,894,893,1803
|
|
20250205,131100,18117176,894,894,894,894,1
|
|
20250205,131000,18116282,902,901,902,901,100
|
|
20250205,130900,18026085,902,902,902,902,0
|
|
20250205,130800,18026085,902,902,902,902,0
|
|
20250205,130700,18026085,902,902,902,902,0
|
|
20250205,130600,18026085,902,902,902,902,0
|
|
20250205,130500,18026085,902,898,902,898,200
|
|
20250205,130400,17846377,898,898,898,898,369
|
|
20250205,130300,17515015,898,898,898,898,0
|
|
20250205,130200,17515015,898,898,898,898,0
|
|
20250205,130100,17515015,898,898,898,898,0
|
|
20250205,130000,17515015,898,898,898,898,0
|
|
20250205,125900,17515015,898,898,898,898,0
|
|
20250205,125800,17515015,898,898,898,898,0
|
|
20250205,125700,17515015,898,898,898,898,0
|
|
20250205,125600,17515015,898,898,898,898,11
|
|
20250205,125500,17505137,898,898,898,898,0
|
|
20250205,125400,17505137,898,898,898,898,0
|
|
20250205,125300,17505137,898,898,898,898,0
|
|
20250205,125200,17505137,898,898,898,898,0
|
|
20250205,125100,17505137,898,898,898,898,0
|
|
20250205,125000,17505137,898,898,898,898,2
|
|
20250205,124900,17503341,898,898,898,898,0
|
|
20250205,124800,17503341,898,898,898,898,0
|
|
20250205,124700,17503341,898,898,898,898,0
|
|
20250205,124600,17503341,898,898,898,898,105
|
|
20250205,124500,17409051,902,902,902,902,3
|
|
20250205,124400,17406345,902,902,902,902,4
|
|
20250205,124300,17402737,902,901,902,901,24
|
|
20250205,124200,17381100,901,901,901,901,1
|
|
20250205,124100,17380199,902,902,902,902,0
|
|
20250205,124000,17380199,902,902,902,902,0
|
|
20250205,123900,17380199,902,902,902,902,0
|
|
20250205,123800,17380199,902,902,902,902,0
|
|
20250205,123700,17380199,902,902,902,902,0
|
|
20250205,123600,17380199,902,902,902,902,0
|
|
20250205,123500,17380199,902,902,902,902,0
|
|
20250205,123400,17380199,902,902,902,902,1
|
|
20250205,123300,17379297,902,902,902,902,0
|
|
20250205,123200,17379297,902,902,902,902,0
|
|
20250205,123100,17379297,902,902,902,902,0
|
|
20250205,123000,17379297,902,902,902,902,0
|
|
20250205,122900,17379297,902,902,902,902,0
|
|
20250205,122800,17379297,902,902,902,902,0
|
|
20250205,122700,17379297,902,902,902,902,0
|
|
20250205,122600,17379297,902,902,902,902,0
|
|
20250205,122500,17379297,902,902,902,902,0
|
|
20250205,122400,17379297,902,902,902,902,0
|
|
20250205,122300,17379297,902,902,902,902,0
|
|
20250205,122200,17379297,902,902,902,902,4
|
|
20250205,122100,17375689,902,901,902,901,747
|
|
20250205,122000,16701896,902,902,902,902,5
|
|
20250205,121900,16697386,902,902,902,902,0
|
|
20250205,121800,16697386,902,901,902,901,35
|
|
20250205,121700,16665838,900,900,900,900,0
|
|
20250205,121600,16665838,900,900,900,900,0
|
|
20250205,121500,16665838,900,900,900,900,0
|
|
20250205,121400,16665838,900,900,900,900,3
|
|
20250205,121300,16663138,900,900,900,900,79
|
|
20250205,121200,16592038,900,900,900,900,0
|
|
20250205,121100,16592038,900,898,900,898,19
|
|
20250205,121000,16574972,898,898,898,898,0
|
|
20250205,120900,16574972,898,898,898,898,1
|
|
20250205,120800,16574074,899,899,899,899,0
|
|
20250205,120700,16574074,899,899,899,899,0
|
|
20250205,120600,16574074,899,899,899,899,0
|
|
20250205,120500,16574074,899,899,899,899,0
|
|
20250205,120400,16574074,899,899,899,899,0
|
|
20250205,120300,16574074,899,899,899,899,0
|
|
20250205,120200,16574074,899,899,899,899,0
|
|
20250205,120100,16574074,899,899,899,899,0
|
|
20250205,120000,16574074,899,899,899,899,0
|
|
20250205,115900,16574074,899,899,899,899,0
|
|
20250205,115800,16574074,899,895,899,895,324
|
|
20250205,115700,16284046,892,892,892,892,0
|
|
20250205,115600,16284046,892,892,892,892,0
|
|
20250205,115500,16284046,892,893,893,892,137
|
|
20250205,115400,16161742,902,902,902,902,0
|
|
20250205,115300,16161742,902,902,902,902,0
|
|
20250205,115200,16161742,902,902,902,902,0
|
|
20250205,115100,16161742,902,902,902,902,0
|
|
20250205,115000,16161742,902,902,902,902,0
|
|
20250205,114900,16161742,902,902,902,902,0
|
|
20250205,114800,16161742,902,902,902,902,0
|
|
20250205,114700,16161742,902,902,902,902,0
|
|
20250205,114600,16161742,902,902,902,902,0
|
|
20250205,114500,16161742,902,902,902,902,0
|
|
20250205,114400,16161742,902,902,902,902,0
|
|
20250205,114300,16161742,902,902,902,902,0
|
|
20250205,114200,16161742,902,902,902,902,0
|
|
20250205,114100,16161742,902,902,902,902,0
|
|
20250205,114000,16161742,902,897,902,893,47
|
|
20250205,113900,16119585,897,897,897,897,107
|
|
20250205,113800,16023606,903,903,903,903,0
|
|
20250205,113700,16023606,903,903,903,903,0
|
|
20250205,113600,16023606,903,903,903,903,0
|
|
20250205,113500,16023606,903,903,903,903,0
|
|
20250205,113400,16023606,903,903,903,903,0
|
|
20250205,113300,16023606,903,903,903,903,0
|
|
20250205,113200,16023606,903,903,903,903,133
|
|
20250205,113100,15903507,903,903,903,903,0
|
|
20250205,113000,15903507,903,903,903,903,0
|
|
20250205,112900,15903507,903,903,903,903,0
|
|
20250205,112800,15903507,903,903,903,903,0
|
|
20250205,112700,15903507,903,903,903,903,7
|
|
20250205,112600,15897186,903,903,903,903,0
|
|
20250205,112500,15897186,903,903,903,903,0
|
|
20250205,112400,15897186,903,903,903,903,45
|
|
20250205,112300,15856551,903,903,903,903,0
|
|
20250205,112200,15856551,903,903,903,903,0
|
|
20250205,112100,15856551,903,903,903,903,0
|
|
20250205,112000,15856551,903,903,903,903,0
|
|
20250205,111900,15856551,903,903,903,903,0
|
|
20250205,111800,15856551,903,903,903,903,0
|
|
20250205,111700,15856551,903,903,903,903,0
|
|
20250205,111600,15856551,903,903,903,903,0
|
|
20250205,111500,15856551,903,903,903,903,0
|
|
20250205,111400,15856551,903,903,903,903,0
|
|
20250205,111300,15856551,903,903,903,903,0
|
|
20250205,111200,15856551,903,903,903,903,0
|
|
20250205,111100,15856551,903,903,903,903,2
|
|
20250205,111000,15854745,903,903,903,903,0
|
|
20250205,110900,15854745,903,903,903,903,0
|
|
20250205,110800,15854745,903,903,903,903,0
|
|
20250205,110700,15854745,903,903,903,903,1
|
|
20250205,110600,15853842,904,904,904,904,0
|
|
20250205,110500,15853842,904,904,904,904,0
|
|
20250205,110400,15853842,904,904,904,904,0
|
|
20250205,110300,15853842,904,904,904,904,0
|
|
20250205,110200,15853842,904,904,904,904,0
|
|
20250205,110100,15853842,904,904,904,904,0
|
|
20250205,110000,15853842,904,904,904,904,0
|
|
20250205,105900,15853842,904,904,904,904,0
|
|
20250205,105800,15853842,904,904,904,904,0
|
|
20250205,105700,15853842,904,904,904,904,0
|
|
20250205,105600,15853842,904,904,904,904,27
|
|
20250205,105500,15829434,904,904,904,904,18
|
|
20250205,105400,15813162,905,905,905,905,0
|
|
20250205,105300,15813162,905,905,905,905,0
|
|
20250205,105200,15813162,905,905,905,905,0
|
|
20250205,105100,15813162,905,905,905,905,0
|
|
20250205,105000,15813162,905,905,905,905,0
|
|
20250205,104900,15813162,905,905,905,905,0
|
|
20250205,104800,15813162,905,905,905,905,0
|
|
20250205,104700,15813162,905,903,905,903,806
|
|
20250205,104600,15084350,897,897,897,897,0
|
|
20250205,104500,15084350,897,897,897,897,5
|
|
20250205,104400,15079865,904,903,904,903,140
|
|
20250205,104300,14953395,903,903,903,903,0
|
|
20250205,104200,14953395,903,903,903,903,0
|
|
20250205,104100,14953395,903,903,903,903,0
|
|
20250205,104000,14953395,903,903,903,903,0
|
|
20250205,103900,14953395,903,903,903,903,0
|
|
20250205,103800,14953395,903,902,903,902,223
|
|
20250205,103700,14752055,902,897,902,897,11998
|
|
20250205,103600,3953903,897,897,897,897,0
|
|
20250205,103500,3953903,897,897,897,897,0
|
|
20250205,103400,3953903,897,897,897,897,1
|
|
20250205,103300,3953006,893,893,893,893,0
|
|
20250205,103200,3953006,893,893,893,893,0
|
|
20250205,103100,3953006,893,895,895,893,107
|
|
20250205,103000,3857354,899,899,899,899,0
|
|
20250205,102900,3857354,899,899,899,899,0
|
|
20250205,102800,3857354,899,899,899,899,0
|
|
20250205,102700,3857354,899,899,899,899,0
|
|
20250205,102600,3857354,899,898,899,898,126
|
|
20250205,102500,3744195,895,896,898,895,5
|
|
20250205,102400,3739710,898,897,898,897,100
|
|
20250205,102300,3649935,898,898,898,898,50
|
|
20250205,102200,3605035,898,898,898,898,0
|
|
20250205,102100,3605035,898,898,898,898,0
|
|
20250205,102000,3605035,898,898,898,898,5
|
|
20250205,101900,3600545,898,898,898,898,0
|
|
20250205,101800,3600545,898,898,898,898,0
|
|
20250205,101700,3600545,898,898,898,898,0
|
|
20250205,101600,3600545,898,898,898,898,0
|
|
20250205,101500,3600545,898,898,898,898,0
|
|
20250205,101400,3600545,898,898,898,898,0
|
|
20250205,101300,3600545,898,898,898,898,0
|
|
20250205,101200,3600545,898,898,898,898,0
|
|
20250205,101100,3600545,898,898,898,898,1
|
|
20250205,101000,3599647,898,898,898,898,0
|
|
20250205,100900,3599647,898,898,898,898,0
|
|
20250205,100800,3599647,898,898,898,898,0
|
|
20250205,100700,3599647,898,898,898,898,0
|
|
20250205,100600,3599647,898,898,898,898,0
|
|
20250205,100500,3599647,898,898,898,898,0
|
|
20250205,100400,3599647,898,898,898,898,0
|
|
20250205,100300,3599647,898,898,898,898,1
|
|
20250205,100200,3598749,897,897,897,897,0
|
|
20250205,100100,3598749,897,897,897,897,0
|
|
20250205,100000,3598749,897,897,897,897,0
|
|
20250205,095900,3598749,897,897,897,897,0
|
|
20250205,095800,3598749,897,897,897,897,2
|
|
20250205,095700,3596955,898,898,898,898,0
|
|
20250205,095600,3596955,898,898,898,898,0
|
|
20250205,095500,3596955,898,898,898,898,0
|
|
20250205,095400,3596955,898,898,898,898,0
|
|
20250205,095300,3596955,898,898,898,898,0
|
|
20250205,095200,3596955,898,898,898,898,1
|
|
20250205,095100,3596057,899,898,899,898,202
|
|
20250205,095000,3414659,898,898,898,898,0
|
|
20250205,094900,3414659,898,898,898,898,10
|
|
20250205,094800,3405679,898,898,898,898,0
|
|
20250205,094700,3405679,898,898,898,898,0
|
|
20250205,094600,3405679,898,898,898,898,0
|
|
20250205,094500,3405679,898,898,898,898,0
|
|
20250205,094400,3405679,898,898,898,898,2
|
|
20250205,094300,3403883,898,898,898,898,0
|
|
20250205,094200,3403883,898,898,898,898,1
|
|
20250205,094100,3402985,899,899,899,899,0
|
|
20250205,094000,3402985,899,899,899,899,0
|
|
20250205,093900,3402985,899,899,899,899,0
|
|
20250205,093800,3402985,899,899,899,899,1
|
|
20250205,093700,3402086,899,889,899,888,12
|
|
20250205,093600,3391418,902,902,902,902,0
|
|
20250205,093500,3391418,902,902,902,902,0
|
|
20250205,093400,3391418,902,897,902,897,192
|
|
20250205,093300,3218914,898,898,898,898,0
|
|
20250205,093200,3218914,898,897,898,892,14
|
|
20250205,093100,3206395,897,899,899,897,19
|
|
20250205,093000,3189332,899,899,899,899,0
|
|
20250205,092900,3189332,899,899,899,899,230
|
|
20250205,092800,2982562,899,899,899,899,0
|
|
20250205,092700,2982562,899,899,899,899,20
|
|
20250205,092600,2964582,899,899,899,899,1
|
|
20250205,092500,2963683,898,898,898,898,0
|
|
20250205,092400,2963683,898,898,898,898,5
|
|
20250205,092300,2959193,898,898,898,898,5
|
|
20250205,092200,2954703,898,898,898,898,0
|
|
20250205,092100,2954703,898,898,898,898,1111
|
|
20250205,092000,1957025,900,900,900,900,0
|
|
20250205,091900,1957025,900,898,900,898,1111
|
|
20250205,091800,957459,903,903,903,903,0
|
|
20250205,091700,957459,903,903,903,903,0
|
|
20250205,091600,957459,903,903,903,903,0
|
|
20250205,091500,957459,903,903,903,903,0
|
|
20250205,091400,957459,903,903,903,903,0
|
|
20250205,091300,957459,903,903,903,903,0
|
|
20250205,091200,957459,903,903,903,903,0
|
|
20250205,091100,957459,903,903,903,903,0
|
|
20250205,091000,957459,903,903,903,903,0
|
|
20250205,090900,957459,903,887,903,887,52
|
|
20250205,090800,911319,906,906,906,906,0
|
|
20250205,090700,911319,906,906,906,906,0
|
|
20250205,090600,911319,906,906,906,906,0
|
|
20250205,090500,911319,906,906,906,906,0
|
|
20250205,090400,911319,906,906,906,906,14
|
|
20250205,090300,898635,905,906,906,905,6
|
|
20250205,090200,893200,880,880,880,880,0
|
|
20250205,090100,893200,880,880,880,880,0
|
|
20250205,090000,893200,880,880,880,880,1015
|