578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183500,24656909,492,492,492,492,1582
|
|
20250205,183400,24656909,492,492,492,492,0
|
|
20250205,183300,24656909,492,492,492,492,0
|
|
20250205,183200,24656909,492,492,492,492,0
|
|
20250205,183100,24656909,492,492,492,492,0
|
|
20250205,183000,24656909,492,492,492,492,0
|
|
20250205,182900,24656909,492,492,492,492,0
|
|
20250205,182800,24656909,492,492,492,492,0
|
|
20250205,182700,24656909,492,492,492,492,0
|
|
20250205,182600,24656909,492,492,492,492,0
|
|
20250205,182500,24656909,492,492,492,492,0
|
|
20250205,182400,24656909,492,492,492,492,0
|
|
20250205,182300,24656909,492,492,492,492,0
|
|
20250205,182200,24656909,492,492,492,492,0
|
|
20250205,182100,24656909,492,492,492,492,0
|
|
20250205,182000,24656909,492,492,492,492,0
|
|
20250205,181900,24656909,492,492,492,492,0
|
|
20250205,181800,24656909,492,492,492,492,0
|
|
20250205,181700,24656909,492,492,492,492,0
|
|
20250205,181600,24656909,492,492,492,492,0
|
|
20250205,181500,24656909,492,492,492,492,0
|
|
20250205,181400,24656909,492,492,492,492,0
|
|
20250205,181300,24656909,492,492,492,492,0
|
|
20250205,181200,24656909,492,492,492,492,0
|
|
20250205,181100,24656909,492,492,492,492,0
|
|
20250205,181000,24656909,492,492,492,492,0
|
|
20250205,180900,24656909,492,492,492,492,0
|
|
20250205,180800,24656909,492,492,492,492,0
|
|
20250205,180700,24656909,492,492,492,492,0
|
|
20250205,180600,24656909,492,492,492,492,0
|
|
20250205,180500,24656909,492,492,492,492,1582
|
|
20250205,180400,24656909,492,492,492,492,0
|
|
20250205,180300,24656909,492,492,492,492,0
|
|
20250205,180200,24656909,492,492,492,492,0
|
|
20250205,180100,24656909,492,492,492,492,0
|
|
20250205,180000,24656909,492,492,492,492,0
|
|
20250205,175900,24656909,492,492,492,492,0
|
|
20250205,175800,24656909,492,492,492,492,0
|
|
20250205,175700,24656909,492,492,492,492,0
|
|
20250205,175600,24656909,492,492,492,492,0
|
|
20250205,175500,24656909,492,492,492,492,0
|
|
20250205,175400,24656909,492,492,492,492,0
|
|
20250205,175300,24656909,492,492,492,492,0
|
|
20250205,175200,24656909,492,492,492,492,0
|
|
20250205,175100,24656909,492,492,492,492,0
|
|
20250205,175000,24656909,492,492,492,492,0
|
|
20250205,174900,24656909,492,492,492,492,0
|
|
20250205,174800,24656909,492,492,492,492,0
|
|
20250205,174700,24656909,492,492,492,492,0
|
|
20250205,174600,24656909,492,492,492,492,0
|
|
20250205,174500,24656909,492,492,492,492,0
|
|
20250205,174400,24656909,492,492,492,492,0
|
|
20250205,174300,24656909,492,492,492,492,0
|
|
20250205,174200,24656909,492,492,492,492,0
|
|
20250205,174100,24656909,492,492,492,492,0
|
|
20250205,174000,24656909,492,492,492,492,0
|
|
20250205,173900,24656909,492,492,492,492,0
|
|
20250205,173800,24656909,492,492,492,492,0
|
|
20250205,173700,24656909,492,492,492,492,0
|
|
20250205,173600,24656909,492,492,492,492,0
|
|
20250205,173500,24656909,492,492,492,492,1582
|
|
20250205,173400,24656909,492,492,492,492,0
|
|
20250205,173300,24656909,492,492,492,492,0
|
|
20250205,173200,24656909,492,492,492,492,0
|
|
20250205,173100,24656909,492,492,492,492,0
|
|
20250205,173000,24656909,492,492,492,492,0
|
|
20250205,172900,24656909,492,492,492,492,0
|
|
20250205,172800,24656909,492,492,492,492,0
|
|
20250205,172700,24656909,492,492,492,492,0
|
|
20250205,172600,24656909,492,492,492,492,0
|
|
20250205,172500,24656909,492,492,492,492,0
|
|
20250205,172400,24656909,492,492,492,492,0
|
|
20250205,172300,24656909,492,492,492,492,0
|
|
20250205,172200,24656909,492,492,492,492,0
|
|
20250205,172100,24656909,492,492,492,492,0
|
|
20250205,172000,24656909,492,492,492,492,0
|
|
20250205,171900,24656909,492,492,492,492,0
|
|
20250205,171800,24656909,492,492,492,492,0
|
|
20250205,171700,24656909,492,492,492,492,0
|
|
20250205,171600,24656909,492,492,492,492,0
|
|
20250205,171500,24656909,492,492,492,492,0
|
|
20250205,171400,24656909,492,492,492,492,0
|
|
20250205,171300,24656909,492,492,492,492,0
|
|
20250205,171200,24656909,492,492,492,492,0
|
|
20250205,171100,24656909,492,492,492,492,0
|
|
20250205,171000,24656909,492,492,492,492,0
|
|
20250205,170900,24656909,492,492,492,492,0
|
|
20250205,170800,24656909,492,492,492,492,0
|
|
20250205,170700,24656909,492,492,492,492,0
|
|
20250205,170600,24656909,492,492,492,492,0
|
|
20250205,170500,24656909,492,492,492,492,1582
|
|
20250205,170400,24656909,492,492,492,492,0
|
|
20250205,170300,24656909,492,492,492,492,0
|
|
20250205,170200,24656909,492,492,492,492,0
|
|
20250205,170100,24656909,492,492,492,492,0
|
|
20250205,170000,24656909,492,492,492,492,0
|
|
20250205,165900,24656909,492,492,492,492,0
|
|
20250205,165800,24656909,492,492,492,492,0
|
|
20250205,165700,24656909,492,492,492,492,0
|
|
20250205,165600,24656909,492,492,492,492,0
|
|
20250205,165500,24656909,492,492,492,492,0
|
|
20250205,165400,24656909,492,492,492,492,0
|
|
20250205,165300,24656909,492,492,492,492,0
|
|
20250205,165200,24656909,492,492,492,492,0
|
|
20250205,165100,24656909,492,492,492,492,0
|
|
20250205,165000,24656909,492,492,492,492,0
|
|
20250205,164900,24656909,492,492,492,492,0
|
|
20250205,164800,24656909,492,492,492,492,0
|
|
20250205,164700,24656909,492,492,492,492,0
|
|
20250205,164600,24656909,492,492,492,492,0
|
|
20250205,164500,24656909,492,492,492,492,0
|
|
20250205,164400,24656909,492,492,492,492,0
|
|
20250205,164300,24656909,492,492,492,492,0
|
|
20250205,164200,24656909,492,492,492,492,0
|
|
20250205,164100,24656909,492,492,492,492,0
|
|
20250205,164000,24656909,492,492,492,492,0
|
|
20250205,163900,24656909,492,492,492,492,0
|
|
20250205,163800,24656909,492,492,492,492,0
|
|
20250205,163700,24656909,492,492,492,492,0
|
|
20250205,163600,24656909,492,492,492,492,0
|
|
20250205,163500,24656909,492,492,492,492,1582
|
|
20250205,163400,24656909,492,492,492,492,0
|
|
20250205,163300,24656909,492,492,492,492,0
|
|
20250205,163200,24656909,492,492,492,492,0
|
|
20250205,163100,24656909,492,492,492,492,0
|
|
20250205,163000,24656909,492,492,492,492,0
|
|
20250205,162900,24656909,492,492,492,492,0
|
|
20250205,162800,24656909,492,492,492,492,0
|
|
20250205,162700,24656909,492,492,492,492,0
|
|
20250205,162600,24656909,492,492,492,492,0
|
|
20250205,162500,24656909,492,492,492,492,0
|
|
20250205,162400,24656909,492,492,492,492,0
|
|
20250205,162300,24656909,492,492,492,492,0
|
|
20250205,162200,24656909,492,492,492,492,0
|
|
20250205,162100,24656909,492,492,492,492,0
|
|
20250205,162000,24656909,492,492,492,492,0
|
|
20250205,161900,24656909,492,492,492,492,0
|
|
20250205,161800,24656909,492,492,492,492,0
|
|
20250205,161700,24656909,492,492,492,492,0
|
|
20250205,161600,24656909,492,492,492,492,0
|
|
20250205,161500,24656909,492,492,492,492,0
|
|
20250205,161400,24656909,492,492,492,492,0
|
|
20250205,161300,24656909,492,492,492,492,0
|
|
20250205,161200,24656909,492,492,492,492,0
|
|
20250205,161100,24656909,492,492,492,492,0
|
|
20250205,161000,24656909,492,492,492,492,0
|
|
20250205,160900,24656909,492,492,492,492,0
|
|
20250205,160800,24656909,492,492,492,492,0
|
|
20250205,160700,24656909,492,492,492,492,0
|
|
20250205,160600,24656909,492,492,492,492,0
|
|
20250205,160500,24656909,492,492,492,492,1582
|
|
20250205,160400,24656909,492,492,492,492,0
|
|
20250205,160300,24656909,492,492,492,492,0
|
|
20250205,160200,24656909,492,492,492,492,0
|
|
20250205,160100,24656909,492,492,492,492,0
|
|
20250205,160000,24656909,492,492,492,492,0
|
|
20250205,155900,24656909,492,492,492,492,0
|
|
20250205,155800,24656909,492,492,492,492,0
|
|
20250205,155700,24656909,492,492,492,492,0
|
|
20250205,155600,24656909,492,492,492,492,0
|
|
20250205,155500,24656909,492,492,492,492,0
|
|
20250205,155400,24656909,492,492,492,492,0
|
|
20250205,155300,24656909,492,492,492,492,0
|
|
20250205,155200,24656909,492,492,492,492,0
|
|
20250205,155100,24656909,492,492,492,492,0
|
|
20250205,155000,24656909,492,492,492,492,0
|
|
20250205,154900,24656909,492,492,492,492,0
|
|
20250205,154800,24656909,492,492,492,492,0
|
|
20250205,154700,24656909,492,492,492,492,0
|
|
20250205,154600,24656909,492,492,492,492,0
|
|
20250205,154500,24656909,492,492,492,492,0
|
|
20250205,154400,24656909,492,492,492,492,0
|
|
20250205,154300,24656909,492,492,492,492,0
|
|
20250205,154200,24656909,492,492,492,492,0
|
|
20250205,154100,24656909,492,492,492,492,0
|
|
20250205,154000,24656909,492,492,492,492,0
|
|
20250205,153900,24656909,492,492,492,492,0
|
|
20250205,153800,24656909,492,492,492,492,0
|
|
20250205,153700,24656909,492,492,492,492,0
|
|
20250205,153600,24656909,492,492,492,492,0
|
|
20250205,153500,24656909,492,492,492,492,1582
|
|
20250205,153400,24656909,492,492,492,492,0
|
|
20250205,153300,24656909,492,492,492,492,0
|
|
20250205,153200,24656909,492,492,492,492,0
|
|
20250205,153100,24656909,492,492,492,492,0
|
|
20250205,153000,24656909,492,492,492,492,1582
|
|
20250205,152900,23878565,491,491,491,491,0
|
|
20250205,152800,23878565,491,491,491,491,0
|
|
20250205,152700,23878565,491,491,491,491,0
|
|
20250205,152600,23878565,491,491,491,491,0
|
|
20250205,152500,23878565,491,491,491,491,0
|
|
20250205,152400,23878565,491,491,491,491,0
|
|
20250205,152300,23878565,491,491,491,491,0
|
|
20250205,152200,23878565,491,491,491,491,0
|
|
20250205,152100,23878565,491,491,491,491,0
|
|
20250205,152000,23878565,491,491,491,491,0
|
|
20250205,151900,23878565,491,491,491,491,0
|
|
20250205,151800,23878565,491,491,491,491,0
|
|
20250205,151700,23878565,491,491,491,491,0
|
|
20250205,151600,23878565,491,491,491,491,0
|
|
20250205,151500,23878565,491,491,491,491,0
|
|
20250205,151400,23878565,491,491,491,491,0
|
|
20250205,151300,23878565,491,491,491,491,1
|
|
20250205,151200,23878074,490,490,490,490,0
|
|
20250205,151100,23878074,490,490,490,490,29
|
|
20250205,151000,23863864,490,490,491,490,2130
|
|
20250205,150900,22820163,491,491,491,491,0
|
|
20250205,150800,22820163,491,491,491,491,0
|
|
20250205,150700,22820163,491,490,491,490,6001
|
|
20250205,150600,19879672,492,492,492,492,0
|
|
20250205,150500,19879672,492,492,492,492,1
|
|
20250205,150400,19879180,490,490,490,490,0
|
|
20250205,150300,19879180,490,490,490,490,0
|
|
20250205,150200,19879180,490,490,490,490,0
|
|
20250205,150100,19879180,490,490,490,490,0
|
|
20250205,150000,19879180,490,490,490,490,10000
|
|
20250205,145900,14979180,492,492,492,492,0
|
|
20250205,145800,14979180,492,492,492,492,0
|
|
20250205,145700,14979180,492,492,492,492,0
|
|
20250205,145600,14979180,492,492,492,492,0
|
|
20250205,145500,14979180,492,492,492,492,2
|
|
20250205,145400,14978196,492,492,492,492,0
|
|
20250205,145300,14978196,492,492,492,492,0
|
|
20250205,145200,14978196,492,492,492,492,0
|
|
20250205,145100,14978196,492,492,492,492,0
|
|
20250205,145000,14978196,492,492,492,492,0
|
|
20250205,144900,14978196,492,492,492,492,0
|
|
20250205,144800,14978196,492,492,492,492,0
|
|
20250205,144700,14978196,492,492,492,492,0
|
|
20250205,144600,14978196,492,492,492,492,1
|
|
20250205,144500,14977704,492,492,492,492,3
|
|
20250205,144400,14976228,492,492,492,492,0
|
|
20250205,144300,14976228,492,492,492,492,0
|
|
20250205,144200,14976228,492,492,492,492,0
|
|
20250205,144100,14976228,492,492,492,492,0
|
|
20250205,144000,14976228,492,492,492,492,0
|
|
20250205,143900,14976228,492,492,492,492,0
|
|
20250205,143800,14976228,492,492,492,492,0
|
|
20250205,143700,14976228,492,492,492,492,0
|
|
20250205,143600,14976228,492,492,492,492,0
|
|
20250205,143500,14976228,492,492,492,492,4
|
|
20250205,143400,14974260,492,492,492,492,0
|
|
20250205,143300,14974260,492,492,492,492,0
|
|
20250205,143200,14974260,492,492,492,492,0
|
|
20250205,143100,14974260,492,491,492,491,100
|
|
20250205,143000,14925151,491,491,491,491,0
|
|
20250205,142900,14925151,491,491,491,491,1
|
|
20250205,142800,14924660,491,491,491,491,0
|
|
20250205,142700,14924660,491,491,491,491,0
|
|
20250205,142600,14924660,491,491,491,491,0
|
|
20250205,142500,14924660,491,491,491,491,2
|
|
20250205,142400,14923678,491,491,491,491,0
|
|
20250205,142300,14923678,491,491,491,491,0
|
|
20250205,142200,14923678,491,491,491,491,0
|
|
20250205,142100,14923678,491,491,491,491,0
|
|
20250205,142000,14923678,491,491,491,491,0
|
|
20250205,141900,14923678,491,491,491,491,0
|
|
20250205,141800,14923678,491,491,491,491,0
|
|
20250205,141700,14923678,491,491,491,491,0
|
|
20250205,141600,14923678,491,491,491,491,0
|
|
20250205,141500,14923678,491,491,491,491,3
|
|
20250205,141400,14922205,490,490,490,490,1
|
|
20250205,141300,14921715,491,491,491,491,0
|
|
20250205,141200,14921715,491,491,491,491,0
|
|
20250205,141100,14921715,491,491,491,491,1
|
|
20250205,141000,14921224,490,490,490,490,85
|
|
20250205,140900,14879574,490,490,490,490,0
|
|
20250205,140800,14879574,490,490,490,490,298
|
|
20250205,140700,14733554,490,489,490,489,11660
|
|
20250205,140600,9031795,489,489,489,489,0
|
|
20250205,140500,9031795,489,488,489,488,12
|
|
20250205,140400,9025937,489,489,489,489,0
|
|
20250205,140300,9025937,489,489,489,489,0
|
|
20250205,140200,9025937,489,489,489,489,0
|
|
20250205,140100,9025937,489,489,489,489,0
|
|
20250205,140000,9025937,489,489,489,489,0
|
|
20250205,135900,9025937,489,489,489,489,100
|
|
20250205,135800,8977037,489,489,489,489,0
|
|
20250205,135700,8977037,489,489,489,489,200
|
|
20250205,135600,8879237,489,489,489,489,200
|
|
20250205,135500,8781437,489,489,489,489,1003
|
|
20250205,135400,8290970,489,489,489,489,50
|
|
20250205,135300,8266520,489,489,489,489,10
|
|
20250205,135200,8261630,489,489,489,489,50
|
|
20250205,135100,8237180,489,489,489,489,100
|
|
20250205,135000,8188280,489,489,489,489,0
|
|
20250205,134900,8188280,489,489,489,489,19
|
|
20250205,134800,8178989,489,489,489,489,0
|
|
20250205,134700,8178989,489,489,489,489,0
|
|
20250205,134600,8178989,489,489,489,489,0
|
|
20250205,134500,8178989,489,489,489,489,3
|
|
20250205,134400,8177522,489,489,489,489,0
|
|
20250205,134300,8177522,489,489,489,489,0
|
|
20250205,134200,8177522,489,489,489,489,0
|
|
20250205,134100,8177522,489,489,489,489,200
|
|
20250205,134000,8079722,489,489,489,489,0
|
|
20250205,133900,8079722,489,489,489,489,0
|
|
20250205,133800,8079722,489,489,489,489,0
|
|
20250205,133700,8079722,489,489,489,489,200
|
|
20250205,133600,7981922,489,489,489,489,0
|
|
20250205,133500,7981922,489,488,489,488,3
|
|
20250205,133400,7980456,489,488,489,488,3
|
|
20250205,133300,7978990,489,489,489,489,0
|
|
20250205,133200,7978990,489,489,489,489,100
|
|
20250205,133100,7930090,489,489,489,489,1284
|
|
20250205,133000,7302214,489,489,489,489,100
|
|
20250205,132900,7253314,489,488,489,488,101
|
|
20250205,132800,7203926,489,489,489,489,95
|
|
20250205,132700,7157471,489,489,489,489,10004
|
|
20250205,132600,2265515,489,489,489,489,1
|
|
20250205,132500,2265026,489,489,489,489,53
|
|
20250205,132400,2239109,488,488,488,488,0
|
|
20250205,132300,2239109,488,488,488,488,0
|
|
20250205,132200,2239109,488,488,488,488,1
|
|
20250205,132100,2238621,489,489,489,489,0
|
|
20250205,132000,2238621,489,489,489,489,0
|
|
20250205,131900,2238621,489,489,489,489,0
|
|
20250205,131800,2238621,489,489,489,489,22
|
|
20250205,131700,2227863,489,489,489,489,2
|
|
20250205,131600,2226885,489,489,489,489,65
|
|
20250205,131500,2195100,489,489,489,489,28
|
|
20250205,131400,2181408,488,489,489,488,167
|
|
20250205,131300,2099895,489,489,489,489,102
|
|
20250205,131200,2050017,489,489,489,489,698
|
|
20250205,131100,1708695,489,489,489,489,0
|
|
20250205,131000,1708695,489,489,489,489,0
|
|
20250205,130900,1708695,489,489,489,489,1
|
|
20250205,130800,1708206,489,489,489,489,2
|
|
20250205,130700,1707228,489,489,489,489,0
|
|
20250205,130600,1707228,489,489,489,489,0
|
|
20250205,130500,1707228,489,489,489,489,3
|
|
20250205,130400,1705761,489,489,489,489,0
|
|
20250205,130300,1705761,489,489,489,489,0
|
|
20250205,130200,1705761,489,489,489,489,0
|
|
20250205,130100,1705761,489,489,489,489,0
|
|
20250205,130000,1705761,489,489,489,489,0
|
|
20250205,125900,1705761,489,489,489,489,0
|
|
20250205,125800,1705761,489,489,489,489,100
|
|
20250205,125700,1656861,489,489,489,489,0
|
|
20250205,125600,1656861,489,489,489,489,0
|
|
20250205,125500,1656861,489,489,489,489,3
|
|
20250205,125400,1655394,489,489,489,489,0
|
|
20250205,125300,1655394,489,489,489,489,0
|
|
20250205,125200,1655394,489,489,489,489,0
|
|
20250205,125100,1655394,489,489,489,489,5
|
|
20250205,125000,1652949,489,489,489,488,17
|
|
20250205,124900,1644637,489,488,489,488,2
|
|
20250205,124800,1643660,489,489,489,489,4
|
|
20250205,124700,1641704,489,488,489,488,26
|
|
20250205,124600,1628991,489,489,489,489,0
|
|
20250205,124500,1628991,489,489,489,489,2
|
|
20250205,124400,1628013,488,488,488,488,0
|
|
20250205,124300,1628013,488,488,488,488,0
|
|
20250205,124200,1628013,488,488,488,488,0
|
|
20250205,124100,1628013,488,488,488,488,0
|
|
20250205,124000,1628013,488,488,488,488,0
|
|
20250205,123900,1628013,488,488,488,488,0
|
|
20250205,123800,1628013,488,488,488,488,100
|
|
20250205,123700,1579213,489,489,489,489,0
|
|
20250205,123600,1579213,489,489,489,489,4
|
|
20250205,123500,1577257,489,489,489,489,3
|
|
20250205,123400,1575790,488,488,488,488,0
|
|
20250205,123300,1575790,488,488,488,488,0
|
|
20250205,123200,1575790,488,488,488,488,0
|
|
20250205,123100,1575790,488,488,488,488,0
|
|
20250205,123000,1575790,488,488,488,488,1
|
|
20250205,122900,1575302,489,489,489,489,0
|
|
20250205,122800,1575302,489,489,489,489,0
|
|
20250205,122700,1575302,489,489,489,489,0
|
|
20250205,122600,1575302,489,489,489,489,2
|
|
20250205,122500,1574324,489,489,489,489,69
|
|
20250205,122400,1540583,489,489,489,489,24
|
|
20250205,122300,1528847,489,489,489,489,0
|
|
20250205,122200,1528847,489,489,489,489,0
|
|
20250205,122100,1528847,489,489,489,489,0
|
|
20250205,122000,1528847,489,489,489,489,0
|
|
20250205,121900,1528847,489,489,489,489,0
|
|
20250205,121800,1528847,489,489,489,489,0
|
|
20250205,121700,1528847,489,489,489,489,0
|
|
20250205,121600,1528847,489,489,489,489,0
|
|
20250205,121500,1528847,489,489,489,489,2
|
|
20250205,121400,1527869,488,488,488,488,0
|
|
20250205,121300,1527869,488,488,488,488,0
|
|
20250205,121200,1527869,488,488,488,488,0
|
|
20250205,121100,1527869,488,488,488,488,1
|
|
20250205,121000,1527381,488,488,488,488,0
|
|
20250205,120900,1527381,488,488,488,488,0
|
|
20250205,120800,1527381,488,488,488,488,0
|
|
20250205,120700,1527381,488,488,488,488,37
|
|
20250205,120600,1509325,488,488,488,488,111
|
|
20250205,120500,1455157,489,489,489,489,3
|
|
20250205,120400,1453690,488,488,488,488,0
|
|
20250205,120300,1453690,488,488,488,488,0
|
|
20250205,120200,1453690,488,488,488,488,0
|
|
20250205,120100,1453690,488,488,488,488,1
|
|
20250205,120000,1453202,489,489,489,489,0
|
|
20250205,115900,1453202,489,489,489,489,0
|
|
20250205,115800,1453202,489,489,489,489,0
|
|
20250205,115700,1453202,489,489,489,489,0
|
|
20250205,115600,1453202,489,489,489,489,0
|
|
20250205,115500,1453202,489,489,489,489,37
|
|
20250205,115400,1435109,489,489,489,489,4
|
|
20250205,115300,1433153,489,489,489,489,0
|
|
20250205,115200,1433153,489,489,489,489,0
|
|
20250205,115100,1433153,489,489,489,489,0
|
|
20250205,115000,1433153,489,489,489,489,0
|
|
20250205,114900,1433153,489,489,489,489,0
|
|
20250205,114800,1433153,489,489,489,489,0
|
|
20250205,114700,1433153,489,489,489,489,0
|
|
20250205,114600,1433153,489,489,489,489,0
|
|
20250205,114500,1433153,489,489,489,489,2
|
|
20250205,114400,1432175,489,489,489,489,0
|
|
20250205,114300,1432175,489,489,489,489,0
|
|
20250205,114200,1432175,489,489,489,489,0
|
|
20250205,114100,1432175,489,489,489,489,0
|
|
20250205,114000,1432175,489,489,489,489,0
|
|
20250205,113900,1432175,489,489,489,489,0
|
|
20250205,113800,1432175,489,489,489,489,0
|
|
20250205,113700,1432175,489,489,489,489,1
|
|
20250205,113600,1431686,489,489,489,489,0
|
|
20250205,113500,1431686,489,489,489,489,5
|
|
20250205,113400,1429241,489,489,489,489,0
|
|
20250205,113300,1429241,489,489,489,489,0
|
|
20250205,113200,1429241,489,489,489,489,0
|
|
20250205,113100,1429241,489,489,489,489,1
|
|
20250205,113000,1428752,489,489,489,489,0
|
|
20250205,112900,1428752,489,489,489,489,0
|
|
20250205,112800,1428752,489,489,489,489,0
|
|
20250205,112700,1428752,489,489,489,489,4
|
|
20250205,112600,1426796,489,489,489,489,0
|
|
20250205,112500,1426796,489,489,489,489,3
|
|
20250205,112400,1425329,489,489,489,489,0
|
|
20250205,112300,1425329,489,489,489,489,0
|
|
20250205,112200,1425329,489,489,489,489,0
|
|
20250205,112100,1425329,489,489,489,489,0
|
|
20250205,112000,1425329,489,489,489,489,0
|
|
20250205,111900,1425329,489,489,489,489,0
|
|
20250205,111800,1425329,489,489,489,489,0
|
|
20250205,111700,1425329,489,489,489,489,1
|
|
20250205,111600,1424840,489,489,489,489,0
|
|
20250205,111500,1424840,489,489,489,489,3
|
|
20250205,111400,1423373,489,489,489,489,0
|
|
20250205,111300,1423373,489,489,489,489,0
|
|
20250205,111200,1423373,489,489,489,489,0
|
|
20250205,111100,1423373,489,489,489,489,2
|
|
20250205,111000,1422395,489,489,489,489,0
|
|
20250205,110900,1422395,489,489,489,489,0
|
|
20250205,110800,1422395,489,489,489,489,0
|
|
20250205,110700,1422395,489,489,489,489,20
|
|
20250205,110600,1412615,489,489,489,489,8
|
|
20250205,110500,1408703,490,490,490,490,2
|
|
20250205,110400,1407723,490,490,490,490,0
|
|
20250205,110300,1407723,490,490,490,490,0
|
|
20250205,110200,1407723,490,490,490,490,0
|
|
20250205,110100,1407723,490,490,490,490,0
|
|
20250205,110000,1407723,490,490,490,490,0
|
|
20250205,105900,1407723,490,490,490,490,600
|
|
20250205,105800,1113723,490,490,490,490,0
|
|
20250205,105700,1113723,490,490,490,490,0
|
|
20250205,105600,1113723,490,490,490,490,0
|
|
20250205,105500,1113723,490,490,490,490,3
|
|
20250205,105400,1112253,489,489,489,489,0
|
|
20250205,105300,1112253,489,489,489,489,4
|
|
20250205,105200,1110297,490,490,490,490,0
|
|
20250205,105100,1110297,490,490,490,490,0
|
|
20250205,105000,1110297,490,490,490,490,0
|
|
20250205,104900,1110297,490,490,490,490,3
|
|
20250205,104800,1108827,490,490,490,490,0
|
|
20250205,104700,1108827,490,490,490,490,0
|
|
20250205,104600,1108827,490,490,490,490,0
|
|
20250205,104500,1108827,490,490,490,490,4
|
|
20250205,104400,1106867,490,490,490,490,0
|
|
20250205,104300,1106867,490,490,490,490,0
|
|
20250205,104200,1106867,490,490,490,490,0
|
|
20250205,104100,1106867,490,490,490,490,0
|
|
20250205,104000,1106867,490,490,490,490,0
|
|
20250205,103900,1106867,490,490,490,490,0
|
|
20250205,103800,1106867,490,490,490,490,0
|
|
20250205,103700,1106867,490,490,490,490,0
|
|
20250205,103600,1106867,490,490,490,490,0
|
|
20250205,103500,1106867,490,490,490,490,2
|
|
20250205,103400,1105887,490,490,490,490,0
|
|
20250205,103300,1105887,490,490,490,490,0
|
|
20250205,103200,1105887,490,490,490,490,0
|
|
20250205,103100,1105887,490,490,490,490,0
|
|
20250205,103000,1105887,490,490,490,490,0
|
|
20250205,102900,1105887,490,490,490,490,0
|
|
20250205,102800,1105887,490,490,490,490,0
|
|
20250205,102700,1105887,490,490,490,490,0
|
|
20250205,102600,1105887,490,490,490,490,0
|
|
20250205,102500,1105887,490,489,490,489,4
|
|
20250205,102400,1103928,490,490,490,490,0
|
|
20250205,102300,1103928,490,490,490,490,0
|
|
20250205,102200,1103928,490,490,490,490,2
|
|
20250205,102100,1102948,490,490,490,490,0
|
|
20250205,102000,1102948,490,490,490,490,0
|
|
20250205,101900,1102948,490,490,490,490,0
|
|
20250205,101800,1102948,490,490,490,490,0
|
|
20250205,101700,1102948,490,490,490,490,0
|
|
20250205,101600,1102948,490,490,490,490,0
|
|
20250205,101500,1102948,490,490,490,490,3
|
|
20250205,101400,1101478,490,490,490,490,0
|
|
20250205,101300,1101478,490,490,490,490,0
|
|
20250205,101200,1101478,490,490,490,490,0
|
|
20250205,101100,1101478,490,490,490,490,2
|
|
20250205,101000,1100498,489,489,489,489,0
|
|
20250205,100900,1100498,489,489,489,489,1
|
|
20250205,100800,1100009,489,489,489,489,0
|
|
20250205,100700,1100009,489,489,489,489,1
|
|
20250205,100600,1099520,490,490,490,490,0
|
|
20250205,100500,1099520,490,490,490,490,4
|
|
20250205,100400,1097560,489,489,489,489,0
|
|
20250205,100300,1097560,489,489,489,489,1
|
|
20250205,100200,1097071,488,488,488,488,0
|
|
20250205,100100,1097071,488,488,488,488,0
|
|
20250205,100000,1097071,488,488,488,488,0
|
|
20250205,095900,1097071,488,490,490,488,1458
|
|
20250205,095800,384774,490,490,490,490,56
|
|
20250205,095700,357334,491,491,491,491,0
|
|
20250205,095600,357334,491,491,491,491,0
|
|
20250205,095500,357334,491,491,491,491,6
|
|
20250205,095400,354388,490,490,490,490,0
|
|
20250205,095300,354388,490,490,490,490,0
|
|
20250205,095200,354388,490,490,490,490,0
|
|
20250205,095100,354388,490,490,490,490,0
|
|
20250205,095000,354388,490,490,490,490,0
|
|
20250205,094900,354388,490,490,490,490,0
|
|
20250205,094800,354388,490,490,490,490,0
|
|
20250205,094700,354388,490,490,490,490,0
|
|
20250205,094600,354388,490,490,490,490,0
|
|
20250205,094500,354388,490,490,490,490,1
|
|
20250205,094400,353898,489,489,489,489,0
|
|
20250205,094300,353898,489,489,489,489,0
|
|
20250205,094200,353898,489,489,489,489,0
|
|
20250205,094100,353898,489,489,489,489,0
|
|
20250205,094000,353898,489,489,489,489,1
|
|
20250205,093900,353409,491,491,491,491,0
|
|
20250205,093800,353409,491,491,491,491,0
|
|
20250205,093700,353409,491,491,491,491,11
|
|
20250205,093600,348008,491,491,491,491,1
|
|
20250205,093500,347517,491,491,492,489,254
|
|
20250205,093400,223302,490,492,493,490,152
|
|
20250205,093300,148595,491,491,492,491,103
|
|
20250205,093200,97979,490,490,490,490,0
|
|
20250205,093100,97979,490,490,490,490,0
|
|
20250205,093000,97979,490,490,490,490,0
|
|
20250205,092900,97979,490,490,490,490,0
|
|
20250205,092800,97979,490,490,490,490,0
|
|
20250205,092700,97979,490,490,490,490,0
|
|
20250205,092600,97979,490,490,490,490,0
|
|
20250205,092500,97979,490,490,490,490,1
|
|
20250205,092400,97489,491,491,491,491,0
|
|
20250205,092300,97489,491,491,491,491,0
|
|
20250205,092200,97489,491,491,491,491,0
|
|
20250205,092100,97489,491,491,491,491,0
|
|
20250205,092000,97489,491,491,491,491,0
|
|
20250205,091900,97489,491,491,491,491,0
|
|
20250205,091800,97489,491,491,491,491,0
|
|
20250205,091700,97489,491,491,491,491,0
|
|
20250205,091600,97489,491,491,491,491,1
|
|
20250205,091500,96998,493,493,493,493,3
|
|
20250205,091400,95519,493,493,493,493,0
|
|
20250205,091300,95519,493,493,493,493,0
|
|
20250205,091200,95519,493,493,493,493,0
|
|
20250205,091100,95519,493,491,493,491,52
|
|
20250205,091000,69983,492,492,492,492,0
|
|
20250205,090900,69983,492,492,492,492,11
|
|
20250205,090800,64571,492,492,492,492,0
|
|
20250205,090700,64571,492,492,492,492,0
|
|
20250205,090600,64571,492,492,492,492,0
|
|
20250205,090500,64571,492,492,492,492,1
|
|
20250205,090400,64079,493,493,493,493,0
|
|
20250205,090300,64079,493,492,493,492,15
|
|
20250205,090200,56695,493,493,493,493,0
|
|
20250205,090100,56695,493,493,493,493,71
|
|
20250205,090000,21692,493,493,493,493,44
|