578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,183500,11471303,484,484,484,484,106
|
|
20250220,183400,11471303,484,484,484,484,0
|
|
20250220,183300,11471303,484,484,484,484,0
|
|
20250220,183200,11471303,484,484,484,484,0
|
|
20250220,183100,11471303,484,484,484,484,0
|
|
20250220,183000,11471303,484,484,484,484,0
|
|
20250220,182900,11471303,484,484,484,484,0
|
|
20250220,182800,11471303,484,484,484,484,0
|
|
20250220,182700,11471303,484,484,484,484,0
|
|
20250220,182600,11471303,484,484,484,484,0
|
|
20250220,182500,11471303,484,484,484,484,0
|
|
20250220,182400,11471303,484,484,484,484,0
|
|
20250220,182300,11471303,484,484,484,484,0
|
|
20250220,182200,11471303,484,484,484,484,0
|
|
20250220,182100,11471303,484,484,484,484,0
|
|
20250220,182000,11471303,484,484,484,484,0
|
|
20250220,181900,11471303,484,484,484,484,0
|
|
20250220,181800,11471303,484,484,484,484,0
|
|
20250220,181700,11471303,484,484,484,484,0
|
|
20250220,181600,11471303,484,484,484,484,0
|
|
20250220,181500,11471303,484,484,484,484,0
|
|
20250220,181400,11471303,484,484,484,484,0
|
|
20250220,181300,11471303,484,484,484,484,0
|
|
20250220,181200,11471303,484,484,484,484,0
|
|
20250220,181100,11471303,484,484,484,484,0
|
|
20250220,181000,11471303,484,484,484,484,0
|
|
20250220,180900,11471303,484,484,484,484,0
|
|
20250220,180800,11471303,484,484,484,484,0
|
|
20250220,180700,11471303,484,484,484,484,0
|
|
20250220,180600,11471303,484,484,484,484,0
|
|
20250220,180500,11471303,484,484,484,484,106
|
|
20250220,180400,11471303,484,484,484,484,0
|
|
20250220,180300,11471303,484,484,484,484,0
|
|
20250220,180200,11471303,484,484,484,484,0
|
|
20250220,180100,11471303,484,484,484,484,0
|
|
20250220,180000,11471303,484,484,484,484,0
|
|
20250220,175900,11471303,484,484,484,484,0
|
|
20250220,175800,11471303,484,484,484,484,0
|
|
20250220,175700,11471303,484,484,484,484,0
|
|
20250220,175600,11471303,484,484,484,484,0
|
|
20250220,175500,11471303,484,484,484,484,0
|
|
20250220,175400,11471303,484,484,484,484,0
|
|
20250220,175300,11471303,484,484,484,484,0
|
|
20250220,175200,11471303,484,484,484,484,0
|
|
20250220,175100,11471303,484,484,484,484,0
|
|
20250220,175000,11471303,484,484,484,484,0
|
|
20250220,174900,11471303,484,484,484,484,0
|
|
20250220,174800,11471303,484,484,484,484,0
|
|
20250220,174700,11471303,484,484,484,484,0
|
|
20250220,174600,11471303,484,484,484,484,0
|
|
20250220,174500,11471303,484,484,484,484,0
|
|
20250220,174400,11471303,484,484,484,484,0
|
|
20250220,174300,11471303,484,484,484,484,0
|
|
20250220,174200,11471303,484,484,484,484,0
|
|
20250220,174100,11471303,484,484,484,484,0
|
|
20250220,174000,11471303,484,484,484,484,0
|
|
20250220,173900,11471303,484,484,484,484,0
|
|
20250220,173800,11471303,484,484,484,484,0
|
|
20250220,173700,11471303,484,484,484,484,0
|
|
20250220,173600,11471303,484,484,484,484,0
|
|
20250220,173500,11471303,484,484,484,484,106
|
|
20250220,173400,11471303,484,484,484,484,0
|
|
20250220,173300,11471303,484,484,484,484,0
|
|
20250220,173200,11471303,484,484,484,484,0
|
|
20250220,173100,11471303,484,484,484,484,0
|
|
20250220,173000,11471303,484,484,484,484,0
|
|
20250220,172900,11471303,484,484,484,484,0
|
|
20250220,172800,11471303,484,484,484,484,0
|
|
20250220,172700,11471303,484,484,484,484,0
|
|
20250220,172600,11471303,484,484,484,484,0
|
|
20250220,172500,11471303,484,484,484,484,0
|
|
20250220,172400,11471303,484,484,484,484,0
|
|
20250220,172300,11471303,484,484,484,484,0
|
|
20250220,172200,11471303,484,484,484,484,0
|
|
20250220,172100,11471303,484,484,484,484,0
|
|
20250220,172000,11471303,484,484,484,484,0
|
|
20250220,171900,11471303,484,484,484,484,0
|
|
20250220,171800,11471303,484,484,484,484,0
|
|
20250220,171700,11471303,484,484,484,484,0
|
|
20250220,171600,11471303,484,484,484,484,0
|
|
20250220,171500,11471303,484,484,484,484,0
|
|
20250220,171400,11471303,484,484,484,484,0
|
|
20250220,171300,11471303,484,484,484,484,0
|
|
20250220,171200,11471303,484,484,484,484,0
|
|
20250220,171100,11471303,484,484,484,484,0
|
|
20250220,171000,11471303,484,484,484,484,0
|
|
20250220,170900,11471303,484,484,484,484,0
|
|
20250220,170800,11471303,484,484,484,484,0
|
|
20250220,170700,11471303,484,484,484,484,0
|
|
20250220,170600,11471303,484,484,484,484,0
|
|
20250220,170500,11471303,484,484,484,484,106
|
|
20250220,170400,11471303,484,484,484,484,0
|
|
20250220,170300,11471303,484,484,484,484,0
|
|
20250220,170200,11471303,484,484,484,484,0
|
|
20250220,170100,11471303,484,484,484,484,0
|
|
20250220,170000,11471303,484,484,484,484,0
|
|
20250220,165900,11471303,484,484,484,484,0
|
|
20250220,165800,11471303,484,484,484,484,0
|
|
20250220,165700,11471303,484,484,484,484,0
|
|
20250220,165600,11471303,484,484,484,484,0
|
|
20250220,165500,11471303,484,484,484,484,0
|
|
20250220,165400,11471303,484,484,484,484,0
|
|
20250220,165300,11471303,484,484,484,484,0
|
|
20250220,165200,11471303,484,484,484,484,0
|
|
20250220,165100,11471303,484,484,484,484,0
|
|
20250220,165000,11471303,484,484,484,484,0
|
|
20250220,164900,11471303,484,484,484,484,0
|
|
20250220,164800,11471303,484,484,484,484,0
|
|
20250220,164700,11471303,484,484,484,484,0
|
|
20250220,164600,11471303,484,484,484,484,0
|
|
20250220,164500,11471303,484,484,484,484,0
|
|
20250220,164400,11471303,484,484,484,484,0
|
|
20250220,164300,11471303,484,484,484,484,0
|
|
20250220,164200,11471303,484,484,484,484,0
|
|
20250220,164100,11471303,484,484,484,484,0
|
|
20250220,164000,11471303,484,484,484,484,0
|
|
20250220,163900,11471303,484,484,484,484,0
|
|
20250220,163800,11471303,484,484,484,484,0
|
|
20250220,163700,11471303,484,484,484,484,0
|
|
20250220,163600,11471303,484,484,484,484,0
|
|
20250220,163500,11471303,484,484,484,484,106
|
|
20250220,163400,11471303,484,484,484,484,0
|
|
20250220,163300,11471303,484,484,484,484,0
|
|
20250220,163200,11471303,484,484,484,484,0
|
|
20250220,163100,11471303,484,484,484,484,0
|
|
20250220,163000,11471303,484,484,484,484,0
|
|
20250220,162900,11471303,484,484,484,484,0
|
|
20250220,162800,11471303,484,484,484,484,0
|
|
20250220,162700,11471303,484,484,484,484,0
|
|
20250220,162600,11471303,484,484,484,484,0
|
|
20250220,162500,11471303,484,484,484,484,0
|
|
20250220,162400,11471303,484,484,484,484,0
|
|
20250220,162300,11471303,484,484,484,484,0
|
|
20250220,162200,11471303,484,484,484,484,0
|
|
20250220,162100,11471303,484,484,484,484,0
|
|
20250220,162000,11471303,484,484,484,484,0
|
|
20250220,161900,11471303,484,484,484,484,0
|
|
20250220,161800,11471303,484,484,484,484,0
|
|
20250220,161700,11471303,484,484,484,484,0
|
|
20250220,161600,11471303,484,484,484,484,0
|
|
20250220,161500,11471303,484,484,484,484,0
|
|
20250220,161400,11471303,484,484,484,484,0
|
|
20250220,161300,11471303,484,484,484,484,0
|
|
20250220,161200,11471303,484,484,484,484,0
|
|
20250220,161100,11471303,484,484,484,484,0
|
|
20250220,161000,11471303,484,484,484,484,0
|
|
20250220,160900,11471303,484,484,484,484,0
|
|
20250220,160800,11471303,484,484,484,484,0
|
|
20250220,160700,11471303,484,484,484,484,0
|
|
20250220,160600,11471303,484,484,484,484,0
|
|
20250220,160500,11471303,484,484,484,484,106
|
|
20250220,160400,11471303,484,484,484,484,0
|
|
20250220,160300,11471303,484,484,484,484,0
|
|
20250220,160200,11471303,484,484,484,484,0
|
|
20250220,160100,11471303,484,484,484,484,0
|
|
20250220,160000,11471303,484,484,484,484,0
|
|
20250220,155900,11471303,484,484,484,484,0
|
|
20250220,155800,11471303,484,484,484,484,0
|
|
20250220,155700,11471303,484,484,484,484,0
|
|
20250220,155600,11471303,484,484,484,484,0
|
|
20250220,155500,11471303,484,484,484,484,0
|
|
20250220,155400,11471303,484,484,484,484,0
|
|
20250220,155300,11471303,484,484,484,484,0
|
|
20250220,155200,11471303,484,484,484,484,0
|
|
20250220,155100,11471303,484,484,484,484,0
|
|
20250220,155000,11471303,484,484,484,484,0
|
|
20250220,154900,11471303,484,484,484,484,0
|
|
20250220,154800,11471303,484,484,484,484,0
|
|
20250220,154700,11471303,484,484,484,484,0
|
|
20250220,154600,11471303,484,484,484,484,0
|
|
20250220,154500,11471303,484,484,484,484,0
|
|
20250220,154400,11471303,484,484,484,484,0
|
|
20250220,154300,11471303,484,484,484,484,0
|
|
20250220,154200,11471303,484,484,484,484,0
|
|
20250220,154100,11471303,484,484,484,484,0
|
|
20250220,154000,11471303,484,484,484,484,0
|
|
20250220,153900,11471303,484,484,484,484,0
|
|
20250220,153800,11471303,484,484,484,484,0
|
|
20250220,153700,11471303,484,484,484,484,0
|
|
20250220,153600,11471303,484,484,484,484,0
|
|
20250220,153500,11471303,484,484,484,484,106
|
|
20250220,153400,11471303,484,484,484,484,0
|
|
20250220,153300,11471303,484,484,484,484,0
|
|
20250220,153200,11471303,484,484,484,484,0
|
|
20250220,153100,11471303,484,484,484,484,0
|
|
20250220,153000,11471303,484,484,484,484,106
|
|
20250220,152900,11419999,485,485,485,485,0
|
|
20250220,152800,11419999,485,485,485,485,0
|
|
20250220,152700,11419999,485,485,485,485,0
|
|
20250220,152600,11419999,485,485,485,485,0
|
|
20250220,152500,11419999,485,485,485,485,0
|
|
20250220,152400,11419999,485,485,485,485,0
|
|
20250220,152300,11419999,485,485,485,485,0
|
|
20250220,152200,11419999,485,485,485,485,0
|
|
20250220,152100,11419999,485,485,485,485,0
|
|
20250220,152000,11419999,485,485,485,485,0
|
|
20250220,151900,11419999,485,486,486,485,238
|
|
20250220,151800,11304554,485,482,485,482,2967
|
|
20250220,151700,9865639,480,480,480,480,0
|
|
20250220,151600,9865639,480,480,480,480,0
|
|
20250220,151500,9865639,480,483,483,480,1524
|
|
20250220,151400,9132246,484,484,484,484,944
|
|
20250220,151300,8675350,484,484,484,484,0
|
|
20250220,151200,8675350,484,484,484,483,3
|
|
20250220,151100,8673899,483,484,484,483,3
|
|
20250220,151000,8672449,483,483,483,483,0
|
|
20250220,150900,8672449,483,483,483,483,10
|
|
20250220,150800,8667619,483,483,483,483,0
|
|
20250220,150700,8667619,483,483,483,483,0
|
|
20250220,150600,8667619,483,483,483,483,0
|
|
20250220,150500,8667619,483,483,483,483,1
|
|
20250220,150400,8667136,483,483,483,483,8
|
|
20250220,150300,8663272,483,483,483,483,30
|
|
20250220,150200,8648782,484,484,484,484,0
|
|
20250220,150100,8648782,484,484,484,484,0
|
|
20250220,150000,8648782,484,484,484,484,1
|
|
20250220,145900,8648298,483,483,483,483,11
|
|
20250220,145800,8642985,484,484,484,484,0
|
|
20250220,145700,8642985,484,484,484,484,1
|
|
20250220,145600,8642501,483,483,483,483,0
|
|
20250220,145500,8642501,483,483,483,483,0
|
|
20250220,145400,8642501,483,483,483,483,20
|
|
20250220,145300,8632841,484,484,484,484,0
|
|
20250220,145200,8632841,484,484,484,484,1
|
|
20250220,145100,8632357,483,483,483,483,14
|
|
20250220,145000,8625595,483,483,483,483,1701
|
|
20250220,144900,7804012,481,481,481,481,0
|
|
20250220,144800,7804012,481,481,481,481,9
|
|
20250220,144700,7799683,480,480,480,480,0
|
|
20250220,144600,7799683,480,480,480,480,0
|
|
20250220,144500,7799683,480,480,480,480,0
|
|
20250220,144400,7799683,480,480,480,480,10
|
|
20250220,144300,7794883,480,480,480,480,0
|
|
20250220,144200,7794883,480,480,480,480,0
|
|
20250220,144100,7794883,480,480,480,480,0
|
|
20250220,144000,7794883,480,480,480,480,0
|
|
20250220,143900,7794883,480,480,480,480,0
|
|
20250220,143800,7794883,480,480,480,480,10
|
|
20250220,143700,7790083,480,480,480,480,0
|
|
20250220,143600,7790083,480,480,480,480,0
|
|
20250220,143500,7790083,480,480,480,480,0
|
|
20250220,143400,7790083,480,480,480,480,0
|
|
20250220,143300,7790083,480,480,480,480,9
|
|
20250220,143200,7785763,480,480,480,480,0
|
|
20250220,143100,7785763,480,480,480,480,0
|
|
20250220,143000,7785763,480,480,480,480,0
|
|
20250220,142900,7785763,480,480,480,480,0
|
|
20250220,142800,7785763,480,480,480,480,11
|
|
20250220,142700,7780483,482,482,482,482,0
|
|
20250220,142600,7780483,482,482,482,482,0
|
|
20250220,142500,7780483,482,482,482,482,0
|
|
20250220,142400,7780483,482,481,483,481,11
|
|
20250220,142300,7775186,480,480,480,480,9
|
|
20250220,142200,7770866,480,480,480,480,0
|
|
20250220,142100,7770866,480,480,480,480,0
|
|
20250220,142000,7770866,480,480,480,480,0
|
|
20250220,141900,7770866,480,480,480,480,0
|
|
20250220,141800,7770866,480,480,480,480,0
|
|
20250220,141700,7770866,480,480,480,480,0
|
|
20250220,141600,7770866,480,480,480,480,9
|
|
20250220,141500,7766546,481,481,481,481,0
|
|
20250220,141400,7766546,481,481,481,481,0
|
|
20250220,141300,7766546,481,481,481,481,5
|
|
20250220,141200,7764141,481,481,481,481,0
|
|
20250220,141100,7764141,481,481,481,481,0
|
|
20250220,141000,7764141,481,481,481,481,0
|
|
20250220,140900,7764141,481,481,481,481,0
|
|
20250220,140800,7764141,481,481,481,481,0
|
|
20250220,140700,7764141,481,481,481,481,10
|
|
20250220,140600,7759331,482,482,482,482,0
|
|
20250220,140500,7759331,482,482,482,482,0
|
|
20250220,140400,7759331,482,482,482,482,0
|
|
20250220,140300,7759331,482,482,482,482,10
|
|
20250220,140200,7754511,481,481,481,481,0
|
|
20250220,140100,7754511,481,481,481,481,8
|
|
20250220,140000,7750663,482,482,482,482,3
|
|
20250220,135900,7749217,481,481,481,481,0
|
|
20250220,135800,7749217,481,481,481,481,12
|
|
20250220,135700,7743445,480,480,480,480,0
|
|
20250220,135600,7743445,480,480,480,480,0
|
|
20250220,135500,7743445,480,480,480,480,0
|
|
20250220,135400,7743445,480,480,480,480,0
|
|
20250220,135300,7743445,480,480,480,480,0
|
|
20250220,135200,7743445,480,480,480,480,0
|
|
20250220,135100,7743445,480,480,480,480,10
|
|
20250220,135000,7738645,480,480,480,480,0
|
|
20250220,134900,7738645,480,480,480,480,0
|
|
20250220,134800,7738645,480,480,480,480,0
|
|
20250220,134700,7738645,480,480,480,480,0
|
|
20250220,134600,7738645,480,480,480,480,9
|
|
20250220,134500,7734325,480,480,480,480,0
|
|
20250220,134400,7734325,480,480,480,480,0
|
|
20250220,134300,7734325,480,480,480,480,0
|
|
20250220,134200,7734325,480,480,480,480,0
|
|
20250220,134100,7734325,480,480,480,480,10
|
|
20250220,134000,7729525,484,484,484,484,0
|
|
20250220,133900,7729525,484,484,484,484,0
|
|
20250220,133800,7729525,484,484,484,484,0
|
|
20250220,133700,7729525,484,482,484,482,3
|
|
20250220,133600,7728076,480,480,480,480,10
|
|
20250220,133500,7723276,484,484,484,484,0
|
|
20250220,133400,7723276,484,484,484,484,0
|
|
20250220,133300,7723276,484,484,484,484,0
|
|
20250220,133200,7723276,484,484,484,484,0
|
|
20250220,133100,7723276,484,482,484,482,300
|
|
20250220,133000,7578081,480,480,480,480,9
|
|
20250220,132900,7573761,481,481,481,481,0
|
|
20250220,132800,7573761,481,481,481,481,0
|
|
20250220,132700,7573761,481,481,481,481,0
|
|
20250220,132600,7573761,481,480,481,480,1943
|
|
20250220,132500,6641120,481,481,481,481,8
|
|
20250220,132400,6637272,481,481,481,481,1
|
|
20250220,132300,6636791,480,480,480,480,0
|
|
20250220,132200,6636791,480,480,480,480,0
|
|
20250220,132100,6636791,480,480,480,480,10
|
|
20250220,132000,6631991,480,480,480,480,9
|
|
20250220,131900,6627671,482,482,482,482,0
|
|
20250220,131800,6627671,482,482,482,482,0
|
|
20250220,131700,6627671,482,482,482,482,0
|
|
20250220,131600,6627671,482,482,482,482,0
|
|
20250220,131500,6627671,482,482,482,482,301
|
|
20250220,131400,6482589,482,482,482,482,9
|
|
20250220,131300,6478251,482,482,482,482,0
|
|
20250220,131200,6478251,482,482,482,482,1
|
|
20250220,131100,6477769,483,483,483,483,0
|
|
20250220,131000,6477769,483,483,483,483,8
|
|
20250220,130900,6473905,483,483,483,483,0
|
|
20250220,130800,6473905,483,483,483,483,0
|
|
20250220,130700,6473905,483,483,483,483,0
|
|
20250220,130600,6473905,483,483,483,483,0
|
|
20250220,130500,6473905,483,483,483,483,10
|
|
20250220,130400,6469075,483,483,483,483,0
|
|
20250220,130300,6469075,483,483,483,483,0
|
|
20250220,130200,6469075,483,483,483,483,0
|
|
20250220,130100,6469075,483,483,483,483,0
|
|
20250220,130000,6469075,483,483,483,483,0
|
|
20250220,125900,6469075,483,483,483,483,10
|
|
20250220,125800,6464245,483,483,483,483,0
|
|
20250220,125700,6464245,483,483,483,483,0
|
|
20250220,125600,6464245,483,483,483,483,0
|
|
20250220,125500,6464245,483,483,483,483,11
|
|
20250220,125400,6458932,483,483,483,483,0
|
|
20250220,125300,6458932,483,483,483,483,0
|
|
20250220,125200,6458932,483,483,483,483,0
|
|
20250220,125100,6458932,483,483,483,483,0
|
|
20250220,125000,6458932,483,483,483,483,0
|
|
20250220,124900,6458932,483,483,483,483,11
|
|
20250220,124800,6453619,483,483,483,483,0
|
|
20250220,124700,6453619,483,483,483,483,0
|
|
20250220,124600,6453619,483,483,483,483,0
|
|
20250220,124500,6453619,483,483,483,483,0
|
|
20250220,124400,6453619,483,483,483,483,11
|
|
20250220,124300,6448306,483,483,483,483,0
|
|
20250220,124200,6448306,483,483,483,483,1
|
|
20250220,124100,6447823,483,483,483,483,0
|
|
20250220,124000,6447823,483,483,483,483,11
|
|
20250220,123900,6442510,483,483,483,483,0
|
|
20250220,123800,6442510,483,483,483,483,0
|
|
20250220,123700,6442510,483,483,483,483,0
|
|
20250220,123600,6442510,483,483,483,483,0
|
|
20250220,123500,6442510,483,483,483,483,0
|
|
20250220,123400,6442510,483,483,483,483,123
|
|
20250220,123300,6383101,484,484,484,484,1
|
|
20250220,123200,6382617,483,483,483,483,0
|
|
20250220,123100,6382617,483,483,483,483,0
|
|
20250220,123000,6382617,483,483,483,483,0
|
|
20250220,122900,6382617,483,483,483,483,0
|
|
20250220,122800,6382617,483,483,483,483,9
|
|
20250220,122700,6378270,483,483,483,483,0
|
|
20250220,122600,6378270,483,483,483,483,0
|
|
20250220,122500,6378270,483,483,483,483,0
|
|
20250220,122400,6378270,483,483,483,483,11
|
|
20250220,122300,6372957,483,483,483,483,0
|
|
20250220,122200,6372957,483,483,483,483,0
|
|
20250220,122100,6372957,483,483,483,483,1584
|
|
20250220,122000,5607885,483,483,483,483,0
|
|
20250220,121900,5607885,483,483,483,483,0
|
|
20250220,121800,5607885,483,483,483,483,10
|
|
20250220,121700,5603055,483,483,483,483,1
|
|
20250220,121600,5602572,482,482,482,482,0
|
|
20250220,121500,5602572,482,482,482,482,0
|
|
20250220,121400,5602572,482,482,482,482,0
|
|
20250220,121300,5602572,482,482,482,482,0
|
|
20250220,121200,5602572,482,482,482,482,8
|
|
20250220,121100,5598716,485,483,485,483,5
|
|
20250220,121000,5596296,482,482,482,482,0
|
|
20250220,120900,5596296,482,482,482,482,7
|
|
20250220,120800,5592922,482,481,482,481,682
|
|
20250220,120700,5264199,480,480,480,480,0
|
|
20250220,120600,5264199,480,480,480,480,0
|
|
20250220,120500,5264199,480,480,480,480,0
|
|
20250220,120400,5264199,480,480,480,480,0
|
|
20250220,120300,5264199,480,480,480,480,0
|
|
20250220,120200,5264199,480,480,480,480,10
|
|
20250220,120100,5259399,482,482,482,482,0
|
|
20250220,120000,5259399,482,482,482,482,1
|
|
20250220,115900,5258917,481,481,481,481,0
|
|
20250220,115800,5258917,481,481,481,481,0
|
|
20250220,115700,5258917,481,480,481,480,10
|
|
20250220,115600,5254116,480,480,480,480,0
|
|
20250220,115500,5254116,480,480,480,480,0
|
|
20250220,115400,5254116,480,480,480,480,0
|
|
20250220,115300,5254116,480,480,480,480,0
|
|
20250220,115200,5254116,480,480,480,480,10
|
|
20250220,115100,5249316,480,480,480,480,0
|
|
20250220,115000,5249316,480,480,480,480,0
|
|
20250220,114900,5249316,480,480,480,480,0
|
|
20250220,114800,5249316,480,480,480,480,0
|
|
20250220,114700,5249316,480,480,480,480,10
|
|
20250220,114600,5244516,481,481,481,481,0
|
|
20250220,114500,5244516,481,481,481,481,0
|
|
20250220,114400,5244516,481,481,481,481,0
|
|
20250220,114300,5244516,481,481,481,481,0
|
|
20250220,114200,5244516,481,480,481,480,10
|
|
20250220,114100,5239715,480,480,480,480,0
|
|
20250220,114000,5239715,480,480,480,480,0
|
|
20250220,113900,5239715,480,480,480,480,0
|
|
20250220,113800,5239715,480,480,480,480,0
|
|
20250220,113700,5239715,480,480,480,480,11
|
|
20250220,113600,5234435,480,480,480,480,275
|
|
20250220,113500,5102435,480,480,480,480,0
|
|
20250220,113400,5102435,480,480,480,480,0
|
|
20250220,113300,5102435,480,480,480,480,0
|
|
20250220,113200,5102435,480,480,480,480,0
|
|
20250220,113100,5102435,480,480,480,480,9
|
|
20250220,113000,5098115,482,482,482,482,0
|
|
20250220,112900,5098115,482,481,482,481,2
|
|
20250220,112800,5097152,480,480,480,480,0
|
|
20250220,112700,5097152,480,480,480,480,0
|
|
20250220,112600,5097152,480,480,480,480,9
|
|
20250220,112500,5092832,480,480,480,480,0
|
|
20250220,112400,5092832,480,480,480,480,90
|
|
20250220,112300,5049632,480,480,480,480,0
|
|
20250220,112200,5049632,480,480,480,480,0
|
|
20250220,112100,5049632,480,480,480,480,11
|
|
20250220,112000,5044352,480,480,480,480,0
|
|
20250220,111900,5044352,480,480,480,480,0
|
|
20250220,111800,5044352,480,480,480,480,0
|
|
20250220,111700,5044352,480,480,480,480,0
|
|
20250220,111600,5044352,480,480,480,480,10
|
|
20250220,111500,5039552,481,481,481,481,0
|
|
20250220,111400,5039552,481,481,481,481,7
|
|
20250220,111300,5036185,482,480,486,480,718
|
|
20250220,111200,4687754,479,479,479,479,0
|
|
20250220,111100,4687754,479,478,479,478,723
|
|
20250220,111000,4342139,478,478,478,478,8
|
|
20250220,110900,4338315,478,478,478,478,0
|
|
20250220,110800,4338315,478,478,478,478,0
|
|
20250220,110700,4338315,478,478,478,478,0
|
|
20250220,110600,4338315,478,479,479,478,11
|
|
20250220,110500,4333047,479,479,479,479,100
|
|
20250220,110400,4285147,480,480,480,480,0
|
|
20250220,110300,4285147,480,480,480,480,0
|
|
20250220,110200,4285147,480,480,480,480,0
|
|
20250220,110100,4285147,480,480,480,480,0
|
|
20250220,110000,4285147,480,479,480,479,11
|
|
20250220,105900,4279877,479,479,479,479,0
|
|
20250220,105800,4279877,479,479,479,479,0
|
|
20250220,105700,4279877,479,479,479,479,0
|
|
20250220,105600,4279877,479,479,479,479,0
|
|
20250220,105500,4279877,479,479,479,479,0
|
|
20250220,105400,4279877,479,479,479,479,0
|
|
20250220,105300,4279877,479,479,479,479,0
|
|
20250220,105200,4279877,479,479,479,479,0
|
|
20250220,105100,4279877,479,479,479,479,0
|
|
20250220,105000,4279877,479,479,479,479,0
|
|
20250220,104900,4279877,479,479,479,479,0
|
|
20250220,104800,4279877,479,479,479,479,0
|
|
20250220,104700,4279877,479,479,479,479,100
|
|
20250220,104600,4231977,478,478,478,478,0
|
|
20250220,104500,4231977,478,478,478,478,0
|
|
20250220,104400,4231977,478,478,478,478,0
|
|
20250220,104300,4231977,478,478,478,478,0
|
|
20250220,104200,4231977,478,478,478,478,0
|
|
20250220,104100,4231977,478,478,478,478,1
|
|
20250220,104000,4231499,477,477,477,477,0
|
|
20250220,103900,4231499,477,477,477,477,0
|
|
20250220,103800,4231499,477,477,477,477,0
|
|
20250220,103700,4231499,477,477,477,477,0
|
|
20250220,103600,4231499,477,477,477,477,0
|
|
20250220,103500,4231499,477,477,477,477,0
|
|
20250220,103400,4231499,477,480,481,477,2017
|
|
20250220,103300,3267939,480,480,480,480,0
|
|
20250220,103200,3267939,480,480,480,480,6
|
|
20250220,103100,3265059,480,480,480,480,0
|
|
20250220,103000,3265059,480,480,480,480,0
|
|
20250220,102900,3265059,480,480,480,480,0
|
|
20250220,102800,3265059,480,480,480,480,0
|
|
20250220,102700,3265059,480,480,480,480,0
|
|
20250220,102600,3265059,480,480,480,480,0
|
|
20250220,102500,3265059,480,480,480,480,0
|
|
20250220,102400,3265059,480,479,480,479,123
|
|
20250220,102300,3206020,478,478,478,478,0
|
|
20250220,102200,3206020,478,478,478,478,0
|
|
20250220,102100,3206020,478,478,478,478,0
|
|
20250220,102000,3206020,478,478,478,478,0
|
|
20250220,101900,3206020,478,478,478,478,0
|
|
20250220,101800,3206020,478,478,478,478,0
|
|
20250220,101700,3206020,478,478,478,478,0
|
|
20250220,101600,3206020,478,478,478,478,0
|
|
20250220,101500,3206020,478,479,479,478,2
|
|
20250220,101400,3205063,480,480,480,480,0
|
|
20250220,101300,3205063,480,480,480,480,0
|
|
20250220,101200,3205063,480,480,480,480,0
|
|
20250220,101100,3205063,480,480,480,480,2
|
|
20250220,101000,3204103,480,480,480,480,2000
|
|
20250220,100900,2244103,481,481,481,481,0
|
|
20250220,100800,2244103,481,481,481,481,0
|
|
20250220,100700,2244103,481,481,481,481,0
|
|
20250220,100600,2244103,481,481,481,481,0
|
|
20250220,100500,2244103,481,480,481,480,3
|
|
20250220,100400,2242661,480,480,480,480,1
|
|
20250220,100300,2242181,481,481,481,481,926
|
|
20250220,100200,1796775,481,481,481,481,0
|
|
20250220,100100,1796775,481,481,481,481,0
|
|
20250220,100000,1796775,481,481,481,481,0
|
|
20250220,095900,1796775,481,481,481,481,0
|
|
20250220,095800,1796775,481,481,481,481,0
|
|
20250220,095700,1796775,481,481,481,481,0
|
|
20250220,095600,1796775,481,481,481,481,1
|
|
20250220,095500,1796294,481,481,481,481,0
|
|
20250220,095400,1796294,481,481,481,481,0
|
|
20250220,095300,1796294,481,481,481,481,0
|
|
20250220,095200,1796294,481,481,481,481,0
|
|
20250220,095100,1796294,481,481,481,481,0
|
|
20250220,095000,1796294,481,481,481,481,0
|
|
20250220,094900,1796294,481,481,481,481,0
|
|
20250220,094800,1796294,481,481,481,481,0
|
|
20250220,094700,1796294,481,481,481,481,0
|
|
20250220,094600,1796294,481,481,481,481,0
|
|
20250220,094500,1796294,481,481,481,481,0
|
|
20250220,094400,1796294,481,481,481,481,0
|
|
20250220,094300,1796294,481,481,481,481,1
|
|
20250220,094200,1795813,487,487,487,487,0
|
|
20250220,094100,1795813,487,487,487,487,0
|
|
20250220,094000,1795813,487,487,487,487,0
|
|
20250220,093900,1795813,487,487,487,487,0
|
|
20250220,093800,1795813,487,481,487,481,12
|
|
20250220,093700,1790019,483,483,483,483,0
|
|
20250220,093600,1790019,483,483,483,483,1
|
|
20250220,093500,1789536,484,483,484,483,901
|
|
20250220,093400,1354346,483,483,483,483,0
|
|
20250220,093300,1354346,483,482,483,482,2
|
|
20250220,093200,1353381,481,481,481,481,1
|
|
20250220,093100,1352900,483,483,483,483,0
|
|
20250220,093000,1352900,483,483,483,483,135
|
|
20250220,092900,1287695,484,478,487,478,2002
|
|
20250220,092800,319800,478,478,478,478,3
|
|
20250220,092700,318366,480,479,480,479,2
|
|
20250220,092600,317407,477,477,477,477,0
|
|
20250220,092500,317407,477,477,477,477,0
|
|
20250220,092400,317407,477,477,477,477,0
|
|
20250220,092300,317407,477,477,477,477,0
|
|
20250220,092200,317407,477,477,477,477,0
|
|
20250220,092100,317407,477,477,477,477,1
|
|
20250220,092000,316930,478,478,478,478,0
|
|
20250220,091900,316930,478,478,478,478,1
|
|
20250220,091800,316452,481,481,481,481,0
|
|
20250220,091700,316452,481,481,481,481,0
|
|
20250220,091600,316452,481,481,481,481,0
|
|
20250220,091500,316452,481,480,481,480,2
|
|
20250220,091400,315491,478,478,478,478,0
|
|
20250220,091300,315491,478,478,478,478,0
|
|
20250220,091200,315491,478,478,478,478,1
|
|
20250220,091100,315013,481,481,481,481,0
|
|
20250220,091000,315013,481,481,481,481,0
|
|
20250220,090900,315013,481,481,481,481,0
|
|
20250220,090800,315013,481,481,481,481,0
|
|
20250220,090700,315013,481,478,481,478,206
|
|
20250220,090600,216534,478,478,478,478,0
|
|
20250220,090500,216534,478,478,478,478,0
|
|
20250220,090400,216534,478,478,478,478,0
|
|
20250220,090300,216534,478,478,478,478,0
|
|
20250220,090200,216534,478,478,478,478,0
|
|
20250220,090100,216534,478,478,478,478,0
|
|
20250220,090000,216534,478,478,478,478,453
|