603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,190000,308062642,685,685,685,685,4540
|
|
20250217,185900,308062642,685,685,685,685,0
|
|
20250217,185800,308062642,685,685,685,685,0
|
|
20250217,185700,308062642,685,685,685,685,0
|
|
20250217,185600,308062642,685,685,685,685,0
|
|
20250217,185500,308062642,685,685,685,685,0
|
|
20250217,185400,308062642,685,685,685,685,0
|
|
20250217,185300,308062642,685,685,685,685,0
|
|
20250217,185200,308062642,685,685,685,685,0
|
|
20250217,185100,308062642,685,685,685,685,0
|
|
20250217,185000,308062642,685,685,685,685,0
|
|
20250217,184900,308062642,685,685,685,685,0
|
|
20250217,184800,308062642,685,685,685,685,0
|
|
20250217,184700,308062642,685,685,685,685,0
|
|
20250217,184600,308062642,685,685,685,685,0
|
|
20250217,184500,308062642,685,685,685,685,0
|
|
20250217,184400,308062642,685,685,685,685,0
|
|
20250217,184300,308062642,685,685,685,685,0
|
|
20250217,184200,308062642,685,685,685,685,0
|
|
20250217,184100,308062642,685,685,685,685,0
|
|
20250217,184000,308062642,685,685,685,685,0
|
|
20250217,183900,308062642,685,685,685,685,0
|
|
20250217,183800,308062642,685,685,685,685,0
|
|
20250217,183700,308062642,685,685,685,685,0
|
|
20250217,183600,308062642,685,685,685,685,0
|
|
20250217,183500,308062642,685,685,685,685,0
|
|
20250217,183400,308062642,685,685,685,685,0
|
|
20250217,183300,308062642,685,685,685,685,0
|
|
20250217,183200,308062642,685,685,685,685,0
|
|
20250217,183100,308062642,685,685,685,685,0
|
|
20250217,183000,308062642,685,685,685,685,4540
|
|
20250217,182900,308062642,685,685,685,685,0
|
|
20250217,182800,308062642,685,685,685,685,0
|
|
20250217,182700,308062642,685,685,685,685,0
|
|
20250217,182600,308062642,685,685,685,685,0
|
|
20250217,182500,308062642,685,685,685,685,0
|
|
20250217,182400,308062642,685,685,685,685,0
|
|
20250217,182300,308062642,685,685,685,685,0
|
|
20250217,182200,308062642,685,685,685,685,0
|
|
20250217,182100,308062642,685,685,685,685,0
|
|
20250217,182000,308062642,685,685,685,685,0
|
|
20250217,181900,308062642,685,685,685,685,0
|
|
20250217,181800,308062642,685,685,685,685,0
|
|
20250217,181700,308062642,685,685,685,685,0
|
|
20250217,181600,308062642,685,685,685,685,0
|
|
20250217,181500,308062642,685,685,685,685,0
|
|
20250217,181400,308062642,685,685,685,685,0
|
|
20250217,181300,308062642,685,685,685,685,0
|
|
20250217,181200,308062642,685,685,685,685,0
|
|
20250217,181100,308062642,685,685,685,685,0
|
|
20250217,181000,308062642,685,685,685,685,0
|
|
20250217,180900,308062642,685,685,685,685,0
|
|
20250217,180800,308062642,685,685,685,685,0
|
|
20250217,180700,308062642,685,685,685,685,0
|
|
20250217,180600,308062642,685,685,685,685,0
|
|
20250217,180500,308062642,685,685,685,685,0
|
|
20250217,180400,308062642,685,685,685,685,0
|
|
20250217,180300,308062642,685,685,685,685,0
|
|
20250217,180200,308062642,685,685,685,685,0
|
|
20250217,180100,308062642,685,685,685,685,0
|
|
20250217,180000,308062642,685,685,685,685,4540
|
|
20250217,175900,308062642,685,685,685,685,0
|
|
20250217,175800,308062642,685,685,685,685,0
|
|
20250217,175700,308062642,685,685,685,685,0
|
|
20250217,175600,308062642,685,685,685,685,0
|
|
20250217,175500,308062642,685,685,685,685,0
|
|
20250217,175400,308062642,685,685,685,685,0
|
|
20250217,175300,308062642,685,685,685,685,0
|
|
20250217,175200,308062642,685,685,685,685,0
|
|
20250217,175100,308062642,685,685,685,685,0
|
|
20250217,175000,308062642,685,685,685,685,0
|
|
20250217,174900,308062642,685,685,685,685,0
|
|
20250217,174800,308062642,685,685,685,685,0
|
|
20250217,174700,308062642,685,685,685,685,0
|
|
20250217,174600,308062642,685,685,685,685,0
|
|
20250217,174500,308062642,685,685,685,685,0
|
|
20250217,174400,308062642,685,685,685,685,0
|
|
20250217,174300,308062642,685,685,685,685,0
|
|
20250217,174200,308062642,685,685,685,685,0
|
|
20250217,174100,308062642,685,685,685,685,0
|
|
20250217,174000,308062642,685,685,685,685,0
|
|
20250217,173900,308062642,685,685,685,685,0
|
|
20250217,173800,308062642,685,685,685,685,0
|
|
20250217,173700,308062642,685,685,685,685,0
|
|
20250217,173600,308062642,685,685,685,685,0
|
|
20250217,173500,308062642,685,685,685,685,0
|
|
20250217,173400,308062642,685,685,685,685,0
|
|
20250217,173300,308062642,685,685,685,685,0
|
|
20250217,173200,308062642,685,685,685,685,0
|
|
20250217,173100,308062642,685,685,685,685,0
|
|
20250217,173000,308062642,685,685,685,685,4540
|
|
20250217,172900,308062642,685,685,685,685,0
|
|
20250217,172800,308062642,685,685,685,685,0
|
|
20250217,172700,308062642,685,685,685,685,0
|
|
20250217,172600,308062642,685,685,685,685,0
|
|
20250217,172500,308062642,685,685,685,685,0
|
|
20250217,172400,308062642,685,685,685,685,0
|
|
20250217,172300,308062642,685,685,685,685,0
|
|
20250217,172200,308062642,685,685,685,685,0
|
|
20250217,172100,308062642,685,685,685,685,0
|
|
20250217,172000,308062642,685,685,685,685,0
|
|
20250217,171900,308062642,685,685,685,685,0
|
|
20250217,171800,308062642,685,685,685,685,0
|
|
20250217,171700,308062642,685,685,685,685,0
|
|
20250217,171600,308062642,685,685,685,685,0
|
|
20250217,171500,308062642,685,685,685,685,0
|
|
20250217,171400,308062642,685,685,685,685,0
|
|
20250217,171300,308062642,685,685,685,685,0
|
|
20250217,171200,308062642,685,685,685,685,0
|
|
20250217,171100,308062642,685,685,685,685,0
|
|
20250217,171000,308062642,685,685,685,685,0
|
|
20250217,170900,308062642,685,685,685,685,0
|
|
20250217,170800,308062642,685,685,685,685,0
|
|
20250217,170700,308062642,685,685,685,685,0
|
|
20250217,170600,308062642,685,685,685,685,0
|
|
20250217,170500,308062642,685,685,685,685,0
|
|
20250217,170400,308062642,685,685,685,685,0
|
|
20250217,170300,308062642,685,685,685,685,0
|
|
20250217,170200,308062642,685,685,685,685,0
|
|
20250217,170100,308062642,685,685,685,685,0
|
|
20250217,170000,308062642,685,685,685,685,4540
|
|
20250217,165900,308062642,685,685,685,685,0
|
|
20250217,165800,308062642,685,685,685,685,0
|
|
20250217,165700,308062642,685,685,685,685,0
|
|
20250217,165600,308062642,685,685,685,685,0
|
|
20250217,165500,308062642,685,685,685,685,0
|
|
20250217,165400,308062642,685,685,685,685,0
|
|
20250217,165300,308062642,685,685,685,685,0
|
|
20250217,165200,308062642,685,685,685,685,0
|
|
20250217,165100,308062642,685,685,685,685,0
|
|
20250217,165000,308062642,685,685,685,685,0
|
|
20250217,164900,308062642,685,685,685,685,0
|
|
20250217,164800,308062642,685,685,685,685,0
|
|
20250217,164700,308062642,685,685,685,685,0
|
|
20250217,164600,308062642,685,685,685,685,0
|
|
20250217,164500,308062642,685,685,685,685,0
|
|
20250217,164400,308062642,685,685,685,685,0
|
|
20250217,164300,308062642,685,685,685,685,0
|
|
20250217,164200,308062642,685,685,685,685,0
|
|
20250217,164100,308062642,685,685,685,685,0
|
|
20250217,164000,308062642,685,685,685,685,0
|
|
20250217,163900,308062642,685,685,685,685,0
|
|
20250217,163800,308062642,685,685,685,685,0
|
|
20250217,163700,308062642,685,685,685,685,0
|
|
20250217,163600,308062642,685,685,685,685,0
|
|
20250217,163500,308062642,685,685,685,685,0
|
|
20250217,163400,308062642,685,685,685,685,0
|
|
20250217,163300,308062642,685,685,685,685,0
|
|
20250217,163200,308062642,685,685,685,685,0
|
|
20250217,163100,308062642,685,685,685,685,0
|
|
20250217,163000,308062642,685,685,685,685,4540
|
|
20250217,162900,308062642,685,685,685,685,0
|
|
20250217,162800,308062642,685,685,685,685,0
|
|
20250217,162700,308062642,685,685,685,685,0
|
|
20250217,162600,308062642,685,685,685,685,0
|
|
20250217,162500,308062642,685,685,685,685,0
|
|
20250217,162400,308062642,685,685,685,685,0
|
|
20250217,162300,308062642,685,685,685,685,0
|
|
20250217,162200,308062642,685,685,685,685,0
|
|
20250217,162100,308062642,685,685,685,685,0
|
|
20250217,162000,308062642,685,685,685,685,0
|
|
20250217,161900,308062642,685,685,685,685,0
|
|
20250217,161800,308062642,685,685,685,685,0
|
|
20250217,161700,308062642,685,685,685,685,0
|
|
20250217,161600,308062642,685,685,685,685,0
|
|
20250217,161500,308062642,685,685,685,685,0
|
|
20250217,161400,308062642,685,685,685,685,0
|
|
20250217,161300,308062642,685,685,685,685,0
|
|
20250217,161200,308062642,685,685,685,685,0
|
|
20250217,161100,308062642,685,685,685,685,0
|
|
20250217,161000,308062642,685,685,685,685,0
|
|
20250217,160900,308062642,685,685,685,685,0
|
|
20250217,160800,308062642,685,685,685,685,0
|
|
20250217,160700,308062642,685,685,685,685,0
|
|
20250217,160600,308062642,685,685,685,685,0
|
|
20250217,160500,308062642,685,685,685,685,0
|
|
20250217,160400,308062642,685,685,685,685,0
|
|
20250217,160300,308062642,685,685,685,685,0
|
|
20250217,160200,308062642,685,685,685,685,0
|
|
20250217,160100,308062642,685,685,685,685,0
|
|
20250217,160000,308062642,685,685,685,685,4540
|
|
20250217,155900,308062642,685,685,685,685,0
|
|
20250217,155800,308062642,685,685,685,685,0
|
|
20250217,155700,308062642,685,685,685,685,0
|
|
20250217,155600,308062642,685,685,685,685,0
|
|
20250217,155500,308062642,685,685,685,685,0
|
|
20250217,155400,308062642,685,685,685,685,0
|
|
20250217,155300,308062642,685,685,685,685,0
|
|
20250217,155200,308062642,685,685,685,685,0
|
|
20250217,155100,308062642,685,685,685,685,0
|
|
20250217,155000,308062642,685,685,685,685,0
|
|
20250217,154900,308062642,685,685,685,685,0
|
|
20250217,154800,308062642,685,685,685,685,0
|
|
20250217,154700,308062642,685,685,685,685,0
|
|
20250217,154600,308062642,685,685,685,685,0
|
|
20250217,154500,308062642,685,685,685,685,0
|
|
20250217,154400,308062642,685,685,685,685,0
|
|
20250217,154300,308062642,685,685,685,685,0
|
|
20250217,154200,308062642,685,685,685,685,0
|
|
20250217,154100,308062642,685,685,685,685,0
|
|
20250217,154000,308062642,685,685,685,685,0
|
|
20250217,153900,308062642,685,685,685,685,0
|
|
20250217,153800,308062642,685,685,685,685,0
|
|
20250217,153700,308062642,685,685,685,685,0
|
|
20250217,153600,308062642,685,685,685,685,0
|
|
20250217,153500,308062642,685,685,685,685,0
|
|
20250217,153400,308062642,685,685,685,685,0
|
|
20250217,153300,308062642,685,685,685,685,0
|
|
20250217,153200,308062642,685,685,685,685,0
|
|
20250217,153100,308062642,685,685,685,685,0
|
|
20250217,153000,308062642,685,685,685,685,9080
|
|
20250217,152900,304952742,687,687,687,687,0
|
|
20250217,152800,304952742,687,687,687,687,0
|
|
20250217,152700,304952742,687,687,687,687,0
|
|
20250217,152600,304952742,687,687,687,687,0
|
|
20250217,152500,304952742,687,687,687,687,0
|
|
20250217,152400,304952742,687,687,687,687,0
|
|
20250217,152300,304952742,687,687,687,687,0
|
|
20250217,152200,304952742,687,687,687,687,0
|
|
20250217,152100,304952742,687,687,687,687,0
|
|
20250217,152000,304952742,687,687,687,687,0
|
|
20250217,151900,304952742,687,686,687,685,9662
|
|
20250217,151800,298319056,686,686,686,686,202
|
|
20250217,151700,298180484,685,686,686,685,1002
|
|
20250217,151600,297494112,685,686,686,685,3185
|
|
20250217,151500,295312202,686,686,686,686,29
|
|
20250217,151400,295292308,686,686,686,686,0
|
|
20250217,151300,295292308,686,686,686,686,1359
|
|
20250217,151200,294360034,686,686,686,686,88
|
|
20250217,151100,294299666,686,686,686,686,1000
|
|
20250217,151000,293613666,686,686,686,686,214
|
|
20250217,150900,293466862,686,686,686,686,0
|
|
20250217,150800,293466862,686,685,686,685,3
|
|
20250217,150700,293464805,686,686,686,686,1
|
|
20250217,150600,293464119,687,687,687,687,0
|
|
20250217,150500,293464119,687,687,687,687,100
|
|
20250217,150400,293395419,687,686,687,686,1100
|
|
20250217,150300,292640818,686,685,686,685,25
|
|
20250217,150200,292623678,686,685,686,685,6
|
|
20250217,150100,292619566,686,686,687,686,175
|
|
20250217,150000,292499468,686,686,686,686,837
|
|
20250217,145900,291925286,687,687,687,687,2
|
|
20250217,145800,291923912,686,687,687,686,842
|
|
20250217,145700,291345500,687,687,687,687,1000
|
|
20250217,145600,290658500,687,687,687,687,3254
|
|
20250217,145500,288423002,687,687,687,687,9
|
|
20250217,145400,288416819,686,686,686,686,0
|
|
20250217,145300,288416819,686,686,686,686,855
|
|
20250217,145200,287830289,687,687,687,687,147
|
|
20250217,145100,287729300,687,687,687,687,0
|
|
20250217,145000,287729300,687,687,687,687,324
|
|
20250217,144900,287506712,687,687,687,687,51
|
|
20250217,144800,287471675,687,687,687,687,10
|
|
20250217,144700,287464805,687,687,687,687,0
|
|
20250217,144600,287464805,687,687,687,687,60
|
|
20250217,144500,287423585,687,687,687,687,0
|
|
20250217,144400,287423585,687,687,687,687,0
|
|
20250217,144300,287423585,687,687,687,687,0
|
|
20250217,144200,287423585,687,687,687,687,0
|
|
20250217,144100,287423585,687,687,687,687,398
|
|
20250217,144000,287150159,685,685,685,685,0
|
|
20250217,143900,287150159,685,685,685,685,5000
|
|
20250217,143800,283725159,687,687,687,687,35
|
|
20250217,143700,283701114,687,687,687,687,235
|
|
20250217,143600,283539669,687,687,687,687,0
|
|
20250217,143500,283539669,687,687,687,687,0
|
|
20250217,143400,283539669,687,686,687,686,1773
|
|
20250217,143300,282322391,687,687,687,687,8
|
|
20250217,143200,282316895,687,687,687,687,3
|
|
20250217,143100,282314834,688,688,688,688,10
|
|
20250217,143000,282307954,685,685,685,685,156
|
|
20250217,142900,282201094,689,685,689,684,21059
|
|
20250217,142800,267707007,684,684,684,684,170
|
|
20250217,142700,267590727,684,684,684,684,0
|
|
20250217,142600,267590727,684,684,684,684,30
|
|
20250217,142500,267570207,685,685,685,685,692
|
|
20250217,142400,267096187,686,686,686,686,1
|
|
20250217,142300,267095501,685,685,685,685,1536
|
|
20250217,142200,266043341,685,685,685,685,0
|
|
20250217,142100,266043341,685,685,685,685,1
|
|
20250217,142000,266042656,684,684,684,684,0
|
|
20250217,141900,266042656,684,684,684,684,0
|
|
20250217,141800,266042656,684,684,684,684,2
|
|
20250217,141700,266041288,684,684,684,684,0
|
|
20250217,141600,266041288,684,684,684,684,575
|
|
20250217,141500,265647988,684,683,684,683,530
|
|
20250217,141400,265285768,683,684,684,683,1500
|
|
20250217,141300,264260027,685,685,685,685,0
|
|
20250217,141200,264260027,685,685,685,685,500
|
|
20250217,141100,263917527,685,685,685,685,10
|
|
20250217,141000,263910677,684,684,684,684,0
|
|
20250217,140900,263910677,684,684,684,684,107
|
|
20250217,140800,263837489,684,684,684,684,428
|
|
20250217,140700,263544737,684,684,684,684,0
|
|
20250217,140600,263544737,684,684,684,684,10
|
|
20250217,140500,263537897,684,684,684,684,0
|
|
20250217,140400,263537897,684,684,684,684,20
|
|
20250217,140300,263524217,684,684,684,684,50
|
|
20250217,140200,263490017,684,684,684,684,0
|
|
20250217,140100,263490017,684,684,684,684,0
|
|
20250217,140000,263490017,684,684,684,684,451
|
|
20250217,135900,263181533,684,684,684,684,0
|
|
20250217,135800,263181533,684,684,684,684,681
|
|
20250217,135700,262715729,684,684,684,684,805
|
|
20250217,135600,262165109,684,684,684,684,9
|
|
20250217,135500,262158953,683,684,684,683,11
|
|
20250217,135400,262151431,687,687,687,687,0
|
|
20250217,135300,262151431,687,687,687,687,0
|
|
20250217,135200,262151431,687,687,687,687,0
|
|
20250217,135100,262151431,687,687,687,687,5
|
|
20250217,135000,262147996,687,685,687,685,3203
|
|
20250217,134900,259951206,685,685,685,685,0
|
|
20250217,134800,259951206,685,684,685,684,441
|
|
20250217,134700,259649131,682,682,682,682,0
|
|
20250217,134600,259649131,682,686,686,682,18162
|
|
20250217,134500,247253013,686,685,686,685,1422
|
|
20250217,134400,246278743,686,686,686,686,0
|
|
20250217,134300,246278743,686,686,686,686,30
|
|
20250217,134200,246258163,686,686,686,686,0
|
|
20250217,134100,246258163,686,686,686,686,17
|
|
20250217,134000,246246501,685,685,685,685,0
|
|
20250217,133900,246246501,685,685,685,685,1245
|
|
20250217,133800,245393676,687,687,687,687,8
|
|
20250217,133700,245388180,687,685,687,685,679
|
|
20250217,133600,244922953,685,685,685,685,10
|
|
20250217,133500,244916103,685,685,685,685,0
|
|
20250217,133400,244916103,685,685,685,685,170
|
|
20250217,133300,244799653,685,685,685,685,230
|
|
20250217,133200,244642103,685,685,685,685,300
|
|
20250217,133100,244436603,685,685,685,685,1561
|
|
20250217,133000,243367318,685,685,685,685,0
|
|
20250217,132900,243367318,685,685,685,685,30
|
|
20250217,132800,243346768,685,685,685,685,60
|
|
20250217,132700,243305668,685,685,685,685,98
|
|
20250217,132600,243238538,685,685,685,685,50
|
|
20250217,132500,243204288,685,685,685,685,106
|
|
20250217,132400,243131678,685,685,685,685,0
|
|
20250217,132300,243131678,685,685,685,685,0
|
|
20250217,132200,243131678,685,685,685,685,218
|
|
20250217,132100,242982348,683,683,683,683,0
|
|
20250217,132000,242982348,683,683,683,683,0
|
|
20250217,131900,242982348,683,684,684,683,2000
|
|
20250217,131800,241615884,683,683,683,683,0
|
|
20250217,131700,241615884,683,684,684,683,1959
|
|
20250217,131600,240277787,685,685,685,685,550
|
|
20250217,131500,239901037,685,684,685,683,1633
|
|
20250217,131400,238784676,684,684,684,684,41
|
|
20250217,131300,238756632,685,685,685,685,20
|
|
20250217,131200,238742932,685,685,685,685,11
|
|
20250217,131100,238735397,685,685,685,685,5
|
|
20250217,131000,238731972,685,685,685,685,1
|
|
20250217,130900,238731287,685,685,685,685,0
|
|
20250217,130800,238731287,685,685,685,685,0
|
|
20250217,130700,238731287,685,685,685,685,150
|
|
20250217,130600,238628537,685,684,686,684,446
|
|
20250217,130500,238323449,684,684,684,684,0
|
|
20250217,130400,238323449,684,684,684,684,16
|
|
20250217,130300,238312505,682,683,683,682,2501
|
|
20250217,130200,236604722,685,685,685,685,106
|
|
20250217,130100,236532112,686,686,686,686,0
|
|
20250217,130000,236532112,686,686,686,686,0
|
|
20250217,125900,236532112,686,685,686,685,246
|
|
20250217,125800,236363525,685,685,685,685,3634
|
|
20250217,125700,233874235,685,685,685,685,129
|
|
20250217,125600,233785870,685,684,685,684,861
|
|
20250217,125500,233196939,683,683,683,683,0
|
|
20250217,125400,233196939,683,683,683,683,655
|
|
20250217,125300,232749574,683,683,683,682,879
|
|
20250217,125200,232149237,683,685,685,683,3157
|
|
20250217,125100,229992978,684,684,684,684,0
|
|
20250217,125000,229992978,684,686,686,684,1843
|
|
20250217,124900,228731436,686,686,686,686,100
|
|
20250217,124800,228662836,687,687,687,687,0
|
|
20250217,124700,228662836,687,687,687,687,0
|
|
20250217,124600,228662836,687,687,687,687,0
|
|
20250217,124500,228662836,687,687,687,687,0
|
|
20250217,124400,228662836,687,687,687,687,0
|
|
20250217,124300,228662836,687,687,687,687,0
|
|
20250217,124200,228662836,687,687,687,687,0
|
|
20250217,124100,228662836,687,687,687,687,223
|
|
20250217,124000,228509635,686,686,686,686,89
|
|
20250217,123900,228448581,685,685,685,685,20
|
|
20250217,123800,228434881,686,688,688,686,8
|
|
20250217,123700,228429379,686,687,687,686,19
|
|
20250217,123600,228416335,688,688,688,688,5
|
|
20250217,123500,228412895,687,687,687,687,100
|
|
20250217,123400,228344195,687,686,687,686,301
|
|
20250217,123300,228137708,685,685,685,685,0
|
|
20250217,123200,228137708,685,685,685,685,0
|
|
20250217,123100,228137708,685,685,685,685,118
|
|
20250217,123000,228056878,685,686,686,685,630
|
|
20250217,122900,227624734,687,687,687,687,0
|
|
20250217,122800,227624734,687,688,688,687,1150
|
|
20250217,122700,226833584,688,688,688,688,0
|
|
20250217,122600,226833584,688,688,688,688,11
|
|
20250217,122500,226826016,689,689,689,689,0
|
|
20250217,122400,226826016,689,689,689,689,3
|
|
20250217,122300,226823949,689,689,689,689,0
|
|
20250217,122200,226823949,689,688,689,688,1100
|
|
20250217,122100,226066125,688,688,688,688,0
|
|
20250217,122000,226066125,688,688,688,688,5500
|
|
20250217,121900,222282125,688,688,688,688,2
|
|
20250217,121800,222280749,683,683,683,683,2955
|
|
20250217,121700,220262484,683,684,685,683,7294
|
|
20250217,121600,215276218,684,684,684,684,55
|
|
20250217,121500,215238598,684,684,684,684,604
|
|
20250217,121400,214825462,684,684,684,684,1042
|
|
20250217,121300,214112734,685,685,685,685,1694
|
|
20250217,121200,212952344,686,686,686,686,0
|
|
20250217,121100,212952344,686,686,686,686,14
|
|
20250217,121000,212942740,686,688,688,686,242
|
|
20250217,120900,212776712,688,687,688,687,70
|
|
20250217,120800,212728601,686,686,686,686,10
|
|
20250217,120700,212721741,687,687,687,687,1
|
|
20250217,120600,212721054,687,687,687,687,0
|
|
20250217,120500,212721054,687,687,687,687,0
|
|
20250217,120400,212721054,687,687,687,687,0
|
|
20250217,120300,212721054,687,687,687,687,112
|
|
20250217,120200,212644110,688,688,688,688,2
|
|
20250217,120100,212642734,688,688,688,688,10
|
|
20250217,120000,212635854,687,687,687,687,228
|
|
20250217,115900,212479218,688,688,688,688,9
|
|
20250217,115800,212473026,688,688,688,688,223
|
|
20250217,115700,212319602,688,688,688,688,0
|
|
20250217,115600,212319602,688,688,688,688,3
|
|
20250217,115500,212317538,688,688,688,688,0
|
|
20250217,115400,212317538,688,688,688,688,582
|
|
20250217,115300,211917122,684,684,684,684,0
|
|
20250217,115200,211917122,684,684,684,684,0
|
|
20250217,115100,211917122,684,685,685,684,407
|
|
20250217,115000,211638725,684,684,684,684,386
|
|
20250217,114900,211374701,684,684,684,684,525
|
|
20250217,114800,211015601,685,685,685,685,50
|
|
20250217,114700,210981351,683,683,683,683,0
|
|
20250217,114600,210981351,683,683,683,683,0
|
|
20250217,114500,210981351,683,683,683,683,0
|
|
20250217,114400,210981351,683,689,689,683,10423
|
|
20250217,114300,203849703,693,693,693,693,0
|
|
20250217,114200,203849703,693,693,693,693,0
|
|
20250217,114100,203849703,693,693,693,693,0
|
|
20250217,114000,203849703,693,693,693,693,1
|
|
20250217,113900,203849010,683,683,683,683,0
|
|
20250217,113800,203849010,683,683,683,683,0
|
|
20250217,113700,203849010,683,690,690,683,22001
|
|
20250217,113600,188774826,691,691,691,691,13
|
|
20250217,113500,188765843,691,691,691,691,0
|
|
20250217,113400,188765843,691,691,691,691,100
|
|
20250217,113300,188696743,691,691,691,691,115
|
|
20250217,113200,188617278,691,691,691,690,1983
|
|
20250217,113100,187247798,692,692,692,692,1070
|
|
20250217,113000,186507358,695,695,695,695,0
|
|
20250217,112900,186507358,695,695,695,695,1
|
|
20250217,112800,186506663,691,696,696,691,1001
|
|
20250217,112700,185814967,690,690,690,690,0
|
|
20250217,112600,185814967,690,690,690,690,0
|
|
20250217,112500,185814967,690,693,693,690,501
|
|
20250217,112400,185468611,692,692,692,692,0
|
|
20250217,112300,185468611,692,693,693,692,10
|
|
20250217,112200,185461682,693,693,693,693,65
|
|
20250217,112100,185416637,694,694,694,694,1200
|
|
20250217,112000,184583837,698,698,698,698,0
|
|
20250217,111900,184583837,698,698,698,698,0
|
|
20250217,111800,184583837,698,698,698,698,0
|
|
20250217,111700,184583837,698,698,698,698,0
|
|
20250217,111600,184583837,698,695,698,695,88
|
|
20250217,111500,184522539,694,694,694,694,100
|
|
20250217,111400,184453139,694,694,694,694,400
|
|
20250217,111300,184175539,695,695,695,695,0
|
|
20250217,111200,184175539,695,695,695,695,0
|
|
20250217,111100,184175539,695,696,696,695,44
|
|
20250217,111000,184144925,696,696,696,696,20
|
|
20250217,110900,184131005,707,707,707,707,0
|
|
20250217,110800,184131005,707,707,707,707,0
|
|
20250217,110700,184131005,707,707,707,707,0
|
|
20250217,110600,184131005,707,707,707,707,0
|
|
20250217,110500,184131005,707,707,707,707,0
|
|
20250217,110400,184131005,707,692,707,692,20850
|
|
20250217,110300,169561820,691,691,691,691,501
|
|
20250217,110200,169215629,690,690,690,690,0
|
|
20250217,110100,169215629,690,690,690,690,30
|
|
20250217,110000,169194929,690,690,690,690,20
|
|
20250217,105900,169181129,690,690,690,690,0
|
|
20250217,105800,169181129,690,687,690,687,1009
|
|
20250217,105700,168485025,687,687,687,687,0
|
|
20250217,105600,168485025,687,686,687,686,858
|
|
20250217,105500,167896428,687,687,687,687,0
|
|
20250217,105400,167896428,687,687,687,687,0
|
|
20250217,105300,167896428,687,689,689,687,57
|
|
20250217,105200,167857183,689,689,689,689,1
|
|
20250217,105100,167856494,686,686,686,686,0
|
|
20250217,105000,167856494,686,686,686,686,0
|
|
20250217,104900,167856494,686,686,686,686,10
|
|
20250217,104800,167849634,689,689,689,689,7
|
|
20250217,104700,167844811,685,685,685,685,4
|
|
20250217,104600,167842071,685,689,689,685,221
|
|
20250217,104500,167690682,689,689,689,689,9
|
|
20250217,104400,167684481,684,687,687,684,13367
|
|
20250217,104300,158530848,690,690,690,690,0
|
|
20250217,104200,158530848,690,690,690,690,0
|
|
20250217,104100,158530848,690,690,690,690,0
|
|
20250217,104000,158530848,690,687,690,686,1000
|
|
20250217,103900,157842758,687,687,687,687,2000
|
|
20250217,103800,156468758,687,688,688,687,309
|
|
20250217,103700,156256474,687,687,687,687,0
|
|
20250217,103600,156256474,687,687,687,687,0
|
|
20250217,103500,156256474,687,687,687,687,0
|
|
20250217,103400,156256474,687,687,687,687,0
|
|
20250217,103300,156256474,687,687,687,687,5
|
|
20250217,103200,156253039,685,685,685,685,0
|
|
20250217,103100,156253039,685,687,687,685,22504
|
|
20250217,103000,140820278,686,691,691,686,5671
|
|
20250217,102900,136916699,690,688,690,688,12125
|
|
20250217,102800,128554093,689,689,689,689,5
|
|
20250217,102700,128550648,687,687,687,687,7
|
|
20250217,102600,128545839,687,687,688,687,558
|
|
20250217,102500,128162483,689,689,689,689,0
|
|
20250217,102400,128162483,689,686,689,685,408
|
|
20250217,102300,127882998,685,685,685,685,0
|
|
20250217,102200,127882998,685,685,685,685,0
|
|
20250217,102100,127882998,685,687,687,685,3276
|
|
20250217,102000,125637069,686,686,686,686,1000
|
|
20250217,101900,124951069,686,689,689,686,1029
|
|
20250217,101800,124244485,689,686,689,686,1036
|
|
20250217,101700,123533486,685,685,685,685,0
|
|
20250217,101600,123533486,685,685,685,685,1800
|
|
20250217,101500,122300486,685,684,685,684,1803
|
|
20250217,101400,121066125,684,685,685,684,328
|
|
20250217,101300,120841763,687,687,687,687,5
|
|
20250217,101200,120838328,684,684,684,684,0
|
|
20250217,101100,120838328,684,684,684,684,0
|
|
20250217,101000,120838328,684,685,685,684,3325
|
|
20250217,100900,118563998,684,688,688,684,1118
|
|
20250217,100800,117796367,688,688,689,688,42
|
|
20250217,100700,117767442,684,684,684,684,2
|
|
20250217,100600,117766074,684,684,684,684,0
|
|
20250217,100500,117766074,684,690,690,684,2001
|
|
20250217,100400,116397384,684,690,690,684,2250
|
|
20250217,100300,114855982,685,691,691,685,6243
|
|
20250217,100200,110573047,688,689,689,688,2353
|
|
20250217,100100,108953062,691,691,691,691,0
|
|
20250217,100000,108953062,691,691,691,691,1
|
|
20250217,095900,108952371,688,691,691,688,2575
|
|
20250217,095800,107179652,691,691,691,691,0
|
|
20250217,095700,107179652,691,689,691,689,19
|
|
20250217,095600,107166545,691,691,691,691,0
|
|
20250217,095500,107166545,691,689,691,688,115
|
|
20250217,095400,107087164,688,688,688,688,1
|
|
20250217,095300,107086476,690,690,690,688,471
|
|
20250217,095200,106762382,690,690,690,690,26
|
|
20250217,095100,106744442,690,690,690,690,24
|
|
20250217,095000,106727882,690,689,690,685,6006
|
|
20250217,094900,102610824,690,690,690,690,50
|
|
20250217,094800,102576324,691,691,691,691,0
|
|
20250217,094700,102576324,691,691,691,691,0
|
|
20250217,094600,102576324,691,691,691,691,2
|
|
20250217,094500,102574942,691,691,691,691,426
|
|
20250217,094400,102280576,691,691,691,691,310
|
|
20250217,094300,102066366,691,691,691,691,1000
|
|
20250217,094200,101375366,691,687,691,687,40
|
|
20250217,094100,101347838,687,687,687,687,532
|
|
20250217,094000,100982354,687,694,694,687,444
|
|
20250217,093900,100677300,694,694,694,694,1
|
|
20250217,093800,100676606,694,688,694,685,6396
|
|
20250217,093700,96289850,694,694,694,694,4
|
|
20250217,093600,96287074,695,690,695,688,5005
|
|
20250217,093500,92840033,695,694,695,694,897
|
|
20250217,093400,92217508,689,689,689,689,500
|
|
20250217,093300,91873008,689,691,691,689,18493
|
|
20250217,093200,79114321,694,694,694,690,443
|
|
20250217,093100,78807881,691,694,694,691,125
|
|
20250217,093000,78721455,691,690,691,690,1265
|
|
20250217,092900,77848595,690,696,697,690,31288
|
|
20250217,092800,56255354,697,692,697,690,6513
|
|
20250217,092700,51756773,691,691,691,691,0
|
|
20250217,092600,51756773,691,697,697,691,21067
|
|
20250217,092500,37161671,698,702,702,698,3020
|
|
20250217,092400,35041671,703,703,703,703,0
|
|
20250217,092300,35041671,703,703,703,703,100
|
|
20250217,092200,34971371,702,702,702,702,100
|
|
20250217,092100,34901171,703,703,703,703,0
|
|
20250217,092000,34901171,703,702,703,702,407
|
|
20250217,091900,34615158,703,703,703,703,0
|
|
20250217,091800,34615158,703,703,703,703,0
|
|
20250217,091700,34615158,703,703,703,703,367
|
|
20250217,091600,34357157,703,703,703,703,300
|
|
20250217,091500,34146257,703,703,703,703,1100
|
|
20250217,091400,33372957,703,702,703,702,21
|
|
20250217,091300,33358214,702,700,702,700,213
|
|
20250217,091200,33208801,692,692,692,692,0
|
|
20250217,091100,33208801,692,692,692,692,2415
|
|
20250217,091000,31537621,692,695,695,692,7000
|
|
20250217,090900,26685610,695,695,695,695,0
|
|
20250217,090800,26685610,695,695,695,695,155
|
|
20250217,090700,26577885,695,702,703,695,40
|
|
20250217,090600,26550030,695,696,696,695,5000
|
|
20250217,090500,23070134,696,694,696,694,433
|
|
20250217,090400,22769306,694,695,695,694,4001
|
|
20250217,090300,19991229,695,699,699,691,13652
|
|
20250217,090200,10497108,698,702,702,698,8000
|
|
20250217,090100,4902711,698,700,700,698,1300
|
|
20250217,090000,3994926,714,708,714,699,5686
|