603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,190000,97426800,692,692,692,692,1555
|
|
20250218,185900,97426800,692,692,692,692,0
|
|
20250218,185800,97426800,692,692,692,692,0
|
|
20250218,185700,97426800,692,692,692,692,0
|
|
20250218,185600,97426800,692,692,692,692,0
|
|
20250218,185500,97426800,692,692,692,692,0
|
|
20250218,185400,97426800,692,692,692,692,0
|
|
20250218,185300,97426800,692,692,692,692,0
|
|
20250218,185200,97426800,692,692,692,692,0
|
|
20250218,185100,97426800,692,692,692,692,0
|
|
20250218,185000,97426800,692,692,692,692,0
|
|
20250218,184900,97426800,692,692,692,692,0
|
|
20250218,184800,97426800,692,692,692,692,0
|
|
20250218,184700,97426800,692,692,692,692,0
|
|
20250218,184600,97426800,692,692,692,692,0
|
|
20250218,184500,97426800,692,692,692,692,0
|
|
20250218,184400,97426800,692,692,692,692,0
|
|
20250218,184300,97426800,692,692,692,692,0
|
|
20250218,184200,97426800,692,692,692,692,0
|
|
20250218,184100,97426800,692,692,692,692,0
|
|
20250218,184000,97426800,692,692,692,692,0
|
|
20250218,183900,97426800,692,692,692,692,0
|
|
20250218,183800,97426800,692,692,692,692,0
|
|
20250218,183700,97426800,692,692,692,692,0
|
|
20250218,183600,97426800,692,692,692,692,0
|
|
20250218,183500,97426800,692,692,692,692,0
|
|
20250218,183400,97426800,692,692,692,692,0
|
|
20250218,183300,97426800,692,692,692,692,0
|
|
20250218,183200,97426800,692,692,692,692,0
|
|
20250218,183100,97426800,692,692,692,692,0
|
|
20250218,183000,97426800,692,692,692,692,1555
|
|
20250218,182900,97426800,692,692,692,692,0
|
|
20250218,182800,97426800,692,692,692,692,0
|
|
20250218,182700,97426800,692,692,692,692,0
|
|
20250218,182600,97426800,692,692,692,692,0
|
|
20250218,182500,97426800,692,692,692,692,0
|
|
20250218,182400,97426800,692,692,692,692,0
|
|
20250218,182300,97426800,692,692,692,692,0
|
|
20250218,182200,97426800,692,692,692,692,0
|
|
20250218,182100,97426800,692,692,692,692,0
|
|
20250218,182000,97426800,692,692,692,692,0
|
|
20250218,181900,97426800,692,692,692,692,0
|
|
20250218,181800,97426800,692,692,692,692,0
|
|
20250218,181700,97426800,692,692,692,692,0
|
|
20250218,181600,97426800,692,692,692,692,0
|
|
20250218,181500,97426800,692,692,692,692,0
|
|
20250218,181400,97426800,692,692,692,692,0
|
|
20250218,181300,97426800,692,692,692,692,0
|
|
20250218,181200,97426800,692,692,692,692,0
|
|
20250218,181100,97426800,692,692,692,692,0
|
|
20250218,181000,97426800,692,692,692,692,0
|
|
20250218,180900,97426800,692,692,692,692,0
|
|
20250218,180800,97426800,692,692,692,692,0
|
|
20250218,180700,97426800,692,692,692,692,0
|
|
20250218,180600,97426800,692,692,692,692,0
|
|
20250218,180500,97426800,692,692,692,692,0
|
|
20250218,180400,97426800,692,692,692,692,0
|
|
20250218,180300,97426800,692,692,692,692,0
|
|
20250218,180200,97426800,692,692,692,692,0
|
|
20250218,180100,97426800,692,692,692,692,0
|
|
20250218,180000,97426800,692,692,692,692,1555
|
|
20250218,175900,97426800,692,692,692,692,0
|
|
20250218,175800,97426800,692,692,692,692,0
|
|
20250218,175700,97426800,692,692,692,692,0
|
|
20250218,175600,97426800,692,692,692,692,0
|
|
20250218,175500,97426800,692,692,692,692,0
|
|
20250218,175400,97426800,692,692,692,692,0
|
|
20250218,175300,97426800,692,692,692,692,0
|
|
20250218,175200,97426800,692,692,692,692,0
|
|
20250218,175100,97426800,692,692,692,692,0
|
|
20250218,175000,97426800,692,692,692,692,0
|
|
20250218,174900,97426800,692,692,692,692,0
|
|
20250218,174800,97426800,692,692,692,692,0
|
|
20250218,174700,97426800,692,692,692,692,0
|
|
20250218,174600,97426800,692,692,692,692,0
|
|
20250218,174500,97426800,692,692,692,692,0
|
|
20250218,174400,97426800,692,692,692,692,0
|
|
20250218,174300,97426800,692,692,692,692,0
|
|
20250218,174200,97426800,692,692,692,692,0
|
|
20250218,174100,97426800,692,692,692,692,0
|
|
20250218,174000,97426800,692,692,692,692,0
|
|
20250218,173900,97426800,692,692,692,692,0
|
|
20250218,173800,97426800,692,692,692,692,0
|
|
20250218,173700,97426800,692,692,692,692,0
|
|
20250218,173600,97426800,692,692,692,692,0
|
|
20250218,173500,97426800,692,692,692,692,0
|
|
20250218,173400,97426800,692,692,692,692,0
|
|
20250218,173300,97426800,692,692,692,692,0
|
|
20250218,173200,97426800,692,692,692,692,0
|
|
20250218,173100,97426800,692,692,692,692,0
|
|
20250218,173000,97426800,692,692,692,692,1555
|
|
20250218,172900,97426800,692,692,692,692,0
|
|
20250218,172800,97426800,692,692,692,692,0
|
|
20250218,172700,97426800,692,692,692,692,0
|
|
20250218,172600,97426800,692,692,692,692,0
|
|
20250218,172500,97426800,692,692,692,692,0
|
|
20250218,172400,97426800,692,692,692,692,0
|
|
20250218,172300,97426800,692,692,692,692,0
|
|
20250218,172200,97426800,692,692,692,692,0
|
|
20250218,172100,97426800,692,692,692,692,0
|
|
20250218,172000,97426800,692,692,692,692,0
|
|
20250218,171900,97426800,692,692,692,692,0
|
|
20250218,171800,97426800,692,692,692,692,0
|
|
20250218,171700,97426800,692,692,692,692,0
|
|
20250218,171600,97426800,692,692,692,692,0
|
|
20250218,171500,97426800,692,692,692,692,0
|
|
20250218,171400,97426800,692,692,692,692,0
|
|
20250218,171300,97426800,692,692,692,692,0
|
|
20250218,171200,97426800,692,692,692,692,0
|
|
20250218,171100,97426800,692,692,692,692,0
|
|
20250218,171000,97426800,692,692,692,692,0
|
|
20250218,170900,97426800,692,692,692,692,0
|
|
20250218,170800,97426800,692,692,692,692,0
|
|
20250218,170700,97426800,692,692,692,692,0
|
|
20250218,170600,97426800,692,692,692,692,0
|
|
20250218,170500,97426800,692,692,692,692,0
|
|
20250218,170400,97426800,692,692,692,692,0
|
|
20250218,170300,97426800,692,692,692,692,0
|
|
20250218,170200,97426800,692,692,692,692,0
|
|
20250218,170100,97426800,692,692,692,692,0
|
|
20250218,170000,97426800,692,692,692,692,1555
|
|
20250218,165900,97426800,692,692,692,692,0
|
|
20250218,165800,97426800,692,692,692,692,0
|
|
20250218,165700,97426800,692,692,692,692,0
|
|
20250218,165600,97426800,692,692,692,692,0
|
|
20250218,165500,97426800,692,692,692,692,0
|
|
20250218,165400,97426800,692,692,692,692,0
|
|
20250218,165300,97426800,692,692,692,692,0
|
|
20250218,165200,97426800,692,692,692,692,0
|
|
20250218,165100,97426800,692,692,692,692,0
|
|
20250218,165000,97426800,692,692,692,692,0
|
|
20250218,164900,97426800,692,692,692,692,0
|
|
20250218,164800,97426800,692,692,692,692,0
|
|
20250218,164700,97426800,692,692,692,692,0
|
|
20250218,164600,97426800,692,692,692,692,0
|
|
20250218,164500,97426800,692,692,692,692,0
|
|
20250218,164400,97426800,692,692,692,692,0
|
|
20250218,164300,97426800,692,692,692,692,0
|
|
20250218,164200,97426800,692,692,692,692,0
|
|
20250218,164100,97426800,692,692,692,692,0
|
|
20250218,164000,97426800,692,692,692,692,0
|
|
20250218,163900,97426800,692,692,692,692,0
|
|
20250218,163800,97426800,692,692,692,692,0
|
|
20250218,163700,97426800,692,692,692,692,0
|
|
20250218,163600,97426800,692,692,692,692,0
|
|
20250218,163500,97426800,692,692,692,692,0
|
|
20250218,163400,97426800,692,692,692,692,0
|
|
20250218,163300,97426800,692,692,692,692,0
|
|
20250218,163200,97426800,692,692,692,692,0
|
|
20250218,163100,97426800,692,692,692,692,0
|
|
20250218,163000,97426800,692,692,692,692,1555
|
|
20250218,162900,97426800,692,692,692,692,0
|
|
20250218,162800,97426800,692,692,692,692,0
|
|
20250218,162700,97426800,692,692,692,692,0
|
|
20250218,162600,97426800,692,692,692,692,0
|
|
20250218,162500,97426800,692,692,692,692,0
|
|
20250218,162400,97426800,692,692,692,692,0
|
|
20250218,162300,97426800,692,692,692,692,0
|
|
20250218,162200,97426800,692,692,692,692,0
|
|
20250218,162100,97426800,692,692,692,692,0
|
|
20250218,162000,97426800,692,692,692,692,0
|
|
20250218,161900,97426800,692,692,692,692,0
|
|
20250218,161800,97426800,692,692,692,692,0
|
|
20250218,161700,97426800,692,692,692,692,0
|
|
20250218,161600,97426800,692,692,692,692,0
|
|
20250218,161500,97426800,692,692,692,692,0
|
|
20250218,161400,97426800,692,692,692,692,0
|
|
20250218,161300,97426800,692,692,692,692,0
|
|
20250218,161200,97426800,692,692,692,692,0
|
|
20250218,161100,97426800,692,692,692,692,0
|
|
20250218,161000,97426800,692,692,692,692,0
|
|
20250218,160900,97426800,692,692,692,692,0
|
|
20250218,160800,97426800,692,692,692,692,0
|
|
20250218,160700,97426800,692,692,692,692,0
|
|
20250218,160600,97426800,692,692,692,692,0
|
|
20250218,160500,97426800,692,692,692,692,0
|
|
20250218,160400,97426800,692,692,692,692,0
|
|
20250218,160300,97426800,692,692,692,692,0
|
|
20250218,160200,97426800,692,692,692,692,0
|
|
20250218,160100,97426800,692,692,692,692,0
|
|
20250218,160000,97426800,692,692,692,692,1555
|
|
20250218,155900,97426800,692,692,692,692,0
|
|
20250218,155800,97426800,692,692,692,692,0
|
|
20250218,155700,97426800,692,692,692,692,0
|
|
20250218,155600,97426800,692,692,692,692,0
|
|
20250218,155500,97426800,692,692,692,692,0
|
|
20250218,155400,97426800,692,692,692,692,0
|
|
20250218,155300,97426800,692,692,692,692,0
|
|
20250218,155200,97426800,692,692,692,692,0
|
|
20250218,155100,97426800,692,692,692,692,0
|
|
20250218,155000,97426800,692,692,692,692,0
|
|
20250218,154900,97426800,692,692,692,692,0
|
|
20250218,154800,97426800,692,692,692,692,0
|
|
20250218,154700,97426800,692,692,692,692,0
|
|
20250218,154600,97426800,692,692,692,692,0
|
|
20250218,154500,97426800,692,692,692,692,0
|
|
20250218,154400,97426800,692,692,692,692,0
|
|
20250218,154300,97426800,692,692,692,692,0
|
|
20250218,154200,97426800,692,692,692,692,0
|
|
20250218,154100,97426800,692,692,692,692,0
|
|
20250218,154000,97426800,692,692,692,692,0
|
|
20250218,153900,97426800,692,692,692,692,0
|
|
20250218,153800,97426800,692,692,692,692,0
|
|
20250218,153700,97426800,692,692,692,692,0
|
|
20250218,153600,97426800,692,692,692,692,0
|
|
20250218,153500,97426800,692,692,692,692,0
|
|
20250218,153400,97426800,692,692,692,692,0
|
|
20250218,153300,97426800,692,692,692,692,0
|
|
20250218,153200,97426800,692,692,692,692,0
|
|
20250218,153100,97426800,692,692,692,692,0
|
|
20250218,153000,97426800,692,692,692,692,3110
|
|
20250218,152900,96350740,695,695,695,695,0
|
|
20250218,152800,96350740,695,695,695,695,0
|
|
20250218,152700,96350740,695,695,695,695,0
|
|
20250218,152600,96350740,695,695,695,695,0
|
|
20250218,152500,96350740,695,695,695,695,0
|
|
20250218,152400,96350740,695,695,695,695,0
|
|
20250218,152300,96350740,695,695,695,695,0
|
|
20250218,152200,96350740,695,695,695,695,0
|
|
20250218,152100,96350740,695,695,695,695,0
|
|
20250218,152000,96350740,695,695,695,695,0
|
|
20250218,151900,96350740,695,695,695,695,8
|
|
20250218,151800,96345180,692,695,695,692,3019
|
|
20250218,151700,94255602,695,695,695,695,83
|
|
20250218,151600,94197917,695,695,695,695,19
|
|
20250218,151500,94184712,696,696,696,696,170
|
|
20250218,151400,94066392,693,693,693,693,1
|
|
20250218,151300,94065699,696,696,696,696,0
|
|
20250218,151200,94065699,696,695,696,695,55
|
|
20250218,151100,94027441,695,695,695,695,229
|
|
20250218,151000,93868286,695,693,695,693,270
|
|
20250218,150900,93681136,695,695,695,695,0
|
|
20250218,150800,93681136,695,693,695,693,101
|
|
20250218,150700,93610943,695,695,695,695,0
|
|
20250218,150600,93610943,695,695,695,695,41
|
|
20250218,150500,93582448,695,695,695,695,87
|
|
20250218,150400,93521983,695,695,695,695,0
|
|
20250218,150300,93521983,695,695,695,695,0
|
|
20250218,150200,93521983,695,694,695,694,4
|
|
20250218,150100,93519204,694,694,694,694,0
|
|
20250218,150000,93519204,694,694,694,694,0
|
|
20250218,145900,93519204,694,694,694,694,0
|
|
20250218,145800,93519204,694,694,694,694,250
|
|
20250218,145700,93345704,694,694,695,694,11
|
|
20250218,145600,93338062,694,694,694,694,18
|
|
20250218,145500,93325570,695,695,695,695,0
|
|
20250218,145400,93325570,695,694,695,694,15
|
|
20250218,145300,93315157,694,694,694,694,0
|
|
20250218,145200,93315157,694,694,694,694,3
|
|
20250218,145100,93313075,694,694,694,694,5
|
|
20250218,145000,93309605,695,695,695,695,0
|
|
20250218,144900,93309605,695,695,695,695,0
|
|
20250218,144800,93309605,695,695,695,695,11
|
|
20250218,144700,93301960,695,695,695,695,2
|
|
20250218,144600,93300570,694,693,694,693,508
|
|
20250218,144500,92948518,695,694,695,694,224
|
|
20250218,144400,92793060,695,695,695,695,227
|
|
20250218,144300,92635295,694,694,694,694,508
|
|
20250218,144200,92282743,694,694,694,694,200
|
|
20250218,144100,92143943,694,694,694,694,8
|
|
20250218,144000,92138391,693,693,693,693,0
|
|
20250218,143900,92138391,693,693,693,693,100
|
|
20250218,143800,92069091,694,694,694,694,8
|
|
20250218,143700,92063539,693,693,693,693,0
|
|
20250218,143600,92063539,693,694,694,693,140
|
|
20250218,143500,91966381,694,694,694,694,1
|
|
20250218,143400,91965687,694,694,694,694,95
|
|
20250218,143300,91899757,694,694,694,694,0
|
|
20250218,143200,91899757,694,694,694,694,1
|
|
20250218,143100,91899063,693,694,694,693,240
|
|
20250218,143000,91732735,694,694,694,694,0
|
|
20250218,142900,91732735,694,694,694,694,0
|
|
20250218,142800,91732735,694,694,694,694,16
|
|
20250218,142700,91721631,694,694,694,694,0
|
|
20250218,142600,91721631,694,694,694,694,821
|
|
20250218,142500,91151857,695,695,695,695,0
|
|
20250218,142400,91151857,695,695,695,695,2
|
|
20250218,142300,91150467,694,694,694,694,20
|
|
20250218,142200,91136587,694,695,695,694,239
|
|
20250218,142100,90970483,694,694,694,694,0
|
|
20250218,142000,90970483,694,694,694,694,30
|
|
20250218,141900,90949663,695,695,695,695,0
|
|
20250218,141800,90949663,695,695,695,695,50
|
|
20250218,141700,90914913,695,695,695,695,0
|
|
20250218,141600,90914913,695,695,695,695,8
|
|
20250218,141500,90909353,694,694,694,694,1
|
|
20250218,141400,90908659,694,694,694,694,5
|
|
20250218,141300,90905189,695,695,695,695,9
|
|
20250218,141200,90898934,695,695,695,695,0
|
|
20250218,141100,90898934,695,695,695,695,0
|
|
20250218,141000,90898934,695,695,695,695,1212
|
|
20250218,140900,90056594,695,695,695,695,0
|
|
20250218,140800,90056594,695,695,695,695,215
|
|
20250218,140700,89907169,695,694,695,694,31
|
|
20250218,140600,89885625,695,695,695,695,9
|
|
20250218,140500,89879370,695,695,695,695,0
|
|
20250218,140400,89879370,695,695,695,695,0
|
|
20250218,140300,89879370,695,695,695,695,0
|
|
20250218,140200,89879370,695,695,695,695,500
|
|
20250218,140100,89531870,695,695,695,695,9
|
|
20250218,140000,89525615,695,695,695,695,25
|
|
20250218,135900,89508240,695,695,695,695,100
|
|
20250218,135800,89438740,695,695,695,695,0
|
|
20250218,135700,89438740,695,695,695,695,0
|
|
20250218,135600,89438740,695,694,695,694,208
|
|
20250218,135500,89294380,694,694,694,694,0
|
|
20250218,135400,89294380,694,694,694,694,500
|
|
20250218,135300,88947380,695,695,695,695,300
|
|
20250218,135200,88738880,695,695,695,695,435
|
|
20250218,135100,88436555,696,696,696,696,0
|
|
20250218,135000,88436555,696,696,696,696,0
|
|
20250218,134900,88436555,696,696,696,696,1
|
|
20250218,134800,88435859,695,695,695,695,5
|
|
20250218,134700,88432384,695,695,695,695,0
|
|
20250218,134600,88432384,695,695,695,695,175
|
|
20250218,134500,88310759,695,695,695,695,935
|
|
20250218,134400,87660934,695,695,695,695,0
|
|
20250218,134300,87660934,695,695,695,695,1008
|
|
20250218,134200,86960374,695,695,695,695,0
|
|
20250218,134100,86960374,695,695,695,695,0
|
|
20250218,134000,86960374,695,695,695,695,165
|
|
20250218,133900,86845699,695,695,695,695,0
|
|
20250218,133800,86845699,695,695,695,695,210
|
|
20250218,133700,86699749,695,695,695,695,0
|
|
20250218,133600,86699749,695,695,695,695,8
|
|
20250218,133500,86694189,694,694,694,694,0
|
|
20250218,133400,86694189,694,694,694,694,0
|
|
20250218,133300,86694189,694,694,694,694,0
|
|
20250218,133200,86694189,694,694,694,694,8
|
|
20250218,133100,86688637,693,693,693,693,0
|
|
20250218,133000,86688637,693,693,693,693,0
|
|
20250218,132900,86688637,693,695,695,693,262
|
|
20250218,132800,86506567,694,694,694,694,5
|
|
20250218,132700,86503097,694,694,694,694,0
|
|
20250218,132600,86503097,694,694,694,694,0
|
|
20250218,132500,86503097,694,694,694,694,0
|
|
20250218,132400,86503097,694,694,694,694,110
|
|
20250218,132300,86426757,694,694,694,694,0
|
|
20250218,132200,86426757,694,694,694,694,0
|
|
20250218,132100,86426757,694,694,694,694,8
|
|
20250218,132000,86421205,694,694,694,694,60
|
|
20250218,131900,86379565,694,694,694,694,0
|
|
20250218,131800,86379565,694,694,694,694,0
|
|
20250218,131700,86379565,694,694,694,694,0
|
|
20250218,131600,86379565,694,694,694,694,8
|
|
20250218,131500,86374013,694,694,694,694,0
|
|
20250218,131400,86374013,694,694,694,694,0
|
|
20250218,131300,86374013,694,694,694,694,9
|
|
20250218,131200,86367767,693,693,693,693,0
|
|
20250218,131100,86367767,693,693,693,693,1200
|
|
20250218,131000,85536167,694,694,694,694,0
|
|
20250218,130900,85536167,694,694,694,694,0
|
|
20250218,130800,85536167,694,694,694,694,210
|
|
20250218,130700,85390427,694,694,694,694,0
|
|
20250218,130600,85390427,694,694,694,694,9
|
|
20250218,130500,85384181,694,694,694,694,0
|
|
20250218,130400,85384181,694,694,694,694,20
|
|
20250218,130300,85370301,694,694,694,694,10
|
|
20250218,130200,85363361,694,694,694,694,0
|
|
20250218,130100,85363361,694,694,694,694,148
|
|
20250218,130000,85260649,692,692,692,692,1
|
|
20250218,125900,85259957,694,694,694,694,0
|
|
20250218,125800,85259957,694,693,694,693,265
|
|
20250218,125700,85076057,693,693,693,693,11
|
|
20250218,125600,85068434,693,693,693,693,7
|
|
20250218,125500,85063583,694,693,694,693,60
|
|
20250218,125400,85022001,692,692,692,692,0
|
|
20250218,125300,85022001,692,692,692,692,0
|
|
20250218,125200,85022001,692,691,692,691,257
|
|
20250218,125100,84844384,691,691,691,691,208
|
|
20250218,125000,84700656,691,691,691,691,5
|
|
20250218,124900,84697201,691,691,691,691,0
|
|
20250218,124800,84697201,691,691,691,691,0
|
|
20250218,124700,84697201,691,691,691,691,200
|
|
20250218,124600,84559001,690,691,691,690,43
|
|
20250218,124500,84529318,691,691,691,691,20
|
|
20250218,124400,84515498,691,691,691,691,348
|
|
20250218,124300,84275030,690,690,690,690,215
|
|
20250218,124200,84126680,691,691,691,691,0
|
|
20250218,124100,84126680,691,691,691,691,8
|
|
20250218,124000,84121152,693,692,693,692,77
|
|
20250218,123900,84067867,689,689,689,689,0
|
|
20250218,123800,84067867,689,689,689,689,0
|
|
20250218,123700,84067867,689,689,689,689,0
|
|
20250218,123600,84067867,689,689,689,689,0
|
|
20250218,123500,84067867,689,690,690,689,5000
|
|
20250218,123400,80622717,692,692,692,692,3
|
|
20250218,123300,80620641,692,690,692,690,92
|
|
20250218,123200,80557097,693,693,693,693,0
|
|
20250218,123100,80557097,693,693,693,693,2
|
|
20250218,123000,80555711,686,691,691,686,2500
|
|
20250218,122900,78838014,693,693,693,693,1
|
|
20250218,122800,78837321,689,689,689,689,0
|
|
20250218,122700,78837321,689,689,689,689,0
|
|
20250218,122600,78837321,689,689,689,689,0
|
|
20250218,122500,78837321,689,692,692,689,620
|
|
20250218,122400,78409417,692,692,692,692,1
|
|
20250218,122300,78408725,692,692,692,692,35
|
|
20250218,122200,78384505,692,692,692,692,0
|
|
20250218,122100,78384505,692,692,692,692,0
|
|
20250218,122000,78384505,692,692,692,692,0
|
|
20250218,121900,78384505,692,692,692,692,50
|
|
20250218,121800,78349905,693,693,693,693,8
|
|
20250218,121700,78344361,693,693,693,693,0
|
|
20250218,121600,78344361,693,693,693,693,0
|
|
20250218,121500,78344361,693,693,693,693,0
|
|
20250218,121400,78344361,693,693,693,693,0
|
|
20250218,121300,78344361,693,693,693,693,338
|
|
20250218,121200,78110127,693,693,693,693,911
|
|
20250218,121100,77478804,693,693,693,693,486
|
|
20250218,121000,77142006,693,693,693,693,0
|
|
20250218,120900,77142006,693,691,693,691,224
|
|
20250218,120800,76987218,691,691,691,691,0
|
|
20250218,120700,76987218,691,692,692,691,54
|
|
20250218,120600,76949856,692,692,692,692,9
|
|
20250218,120500,76943628,691,691,691,691,28
|
|
20250218,120400,76924280,691,691,691,691,215
|
|
20250218,120300,76775715,691,691,691,691,0
|
|
20250218,120200,76775715,691,691,691,691,129
|
|
20250218,120100,76686576,691,691,691,691,0
|
|
20250218,120000,76686576,691,691,691,691,0
|
|
20250218,115900,76686576,691,691,691,691,0
|
|
20250218,115800,76686576,691,691,691,691,0
|
|
20250218,115700,76686576,691,691,691,691,0
|
|
20250218,115600,76686576,691,691,691,691,8
|
|
20250218,115500,76681048,692,692,692,692,0
|
|
20250218,115400,76681048,692,692,692,692,0
|
|
20250218,115300,76681048,692,692,692,692,0
|
|
20250218,115200,76681048,692,692,692,692,5
|
|
20250218,115100,76677588,689,689,689,689,0
|
|
20250218,115000,76677588,689,689,689,689,0
|
|
20250218,114900,76677588,689,689,689,689,0
|
|
20250218,114800,76677588,689,689,689,689,0
|
|
20250218,114700,76677588,689,693,693,689,505
|
|
20250218,114600,76329365,695,695,695,695,0
|
|
20250218,114500,76329365,695,695,695,695,492
|
|
20250218,114400,75987425,695,695,695,695,163
|
|
20250218,114300,75874140,692,692,692,692,200
|
|
20250218,114200,75735740,695,695,695,695,220
|
|
20250218,114100,75582840,693,691,693,691,125
|
|
20250218,114000,75496218,689,689,689,689,4
|
|
20250218,113900,75493462,693,691,693,691,300
|
|
20250218,113800,75285587,692,692,692,692,0
|
|
20250218,113700,75285587,692,692,692,692,10
|
|
20250218,113600,75278667,693,693,693,693,0
|
|
20250218,113500,75278667,693,688,693,687,1297
|
|
20250218,113400,74387557,689,689,689,689,418
|
|
20250218,113300,74099555,689,690,690,689,2763
|
|
20250218,113200,72193650,690,690,690,690,0
|
|
20250218,113100,72193650,690,691,691,689,975
|
|
20250218,113000,71520079,691,691,691,691,18
|
|
20250218,112900,71507641,693,693,693,693,0
|
|
20250218,112800,71507641,693,693,693,693,8
|
|
20250218,112700,71502097,696,696,696,696,0
|
|
20250218,112600,71502097,696,696,696,696,14
|
|
20250218,112500,71492353,696,696,696,696,0
|
|
20250218,112400,71492353,696,696,696,696,20
|
|
20250218,112300,71478433,696,696,696,696,0
|
|
20250218,112200,71478433,696,696,696,696,0
|
|
20250218,112100,71478433,696,696,696,696,0
|
|
20250218,112000,71478433,696,696,696,696,0
|
|
20250218,111900,71478433,696,696,696,696,0
|
|
20250218,111800,71478433,696,695,696,695,653
|
|
20250218,111700,71024195,695,693,695,693,500
|
|
20250218,111600,70676715,691,691,691,691,10
|
|
20250218,111500,70669805,699,688,699,687,3538
|
|
20250218,111400,68227789,688,688,688,688,2129
|
|
20250218,111300,66763037,688,691,691,688,964
|
|
20250218,111200,66099086,693,691,693,691,13
|
|
20250218,111100,66090098,691,691,691,691,0
|
|
20250218,111000,66090098,691,692,692,689,51
|
|
20250218,110900,66054863,692,692,692,692,724
|
|
20250218,110800,65553855,696,696,696,696,0
|
|
20250218,110700,65553855,696,695,696,695,75
|
|
20250218,110600,65501675,695,692,695,692,1180
|
|
20250218,110500,64684398,687,690,692,687,1236
|
|
20250218,110400,63834559,693,695,695,690,2943
|
|
20250218,110300,61798308,695,697,698,695,264
|
|
20250218,110200,61614677,698,698,698,698,5
|
|
20250218,110100,61611187,695,700,700,695,14582
|
|
20250218,110000,51417280,700,704,707,700,4809
|
|
20250218,105900,48040940,707,706,709,704,3920
|
|
20250218,105800,45271399,710,703,710,703,6717
|
|
20250218,105700,40534856,704,699,704,699,8137
|
|
20250218,105600,34831621,698,696,698,696,3482
|
|
20250218,105500,32403169,695,697,697,695,162
|
|
20250218,105400,32290296,697,697,697,696,1013
|
|
20250218,105300,31584243,697,697,697,697,86
|
|
20250218,105200,31524301,697,693,697,693,2985
|
|
20250218,105100,29448432,694,692,694,692,888
|
|
20250218,105000,28832962,693,692,693,692,383
|
|
20250218,104900,28567923,692,691,692,691,660
|
|
20250218,104800,28111206,691,692,692,691,161
|
|
20250218,104700,27999796,691,691,691,691,37
|
|
20250218,104600,27974229,691,691,691,691,153
|
|
20250218,104500,27868506,691,692,692,691,539
|
|
20250218,104400,27495528,692,690,692,690,1529
|
|
20250218,104300,26437464,690,690,690,690,2
|
|
20250218,104200,26436084,690,690,690,690,540
|
|
20250218,104100,26063484,692,692,692,692,0
|
|
20250218,104000,26063484,692,688,692,688,7591
|
|
20250218,103900,20829632,688,688,688,688,29
|
|
20250218,103800,20809680,688,688,688,688,150
|
|
20250218,103700,20706480,687,687,687,687,0
|
|
20250218,103600,20706480,687,687,687,687,8
|
|
20250218,103500,20700984,687,687,687,687,25
|
|
20250218,103400,20683809,687,687,687,687,10
|
|
20250218,103300,20676939,688,688,688,688,0
|
|
20250218,103200,20676939,688,688,688,688,0
|
|
20250218,103100,20676939,688,688,688,688,8
|
|
20250218,103000,20671435,688,688,688,688,40
|
|
20250218,102900,20643915,687,687,687,687,1
|
|
20250218,102800,20643228,687,686,687,686,1158
|
|
20250218,102700,19848839,686,686,686,686,0
|
|
20250218,102600,19848839,686,686,686,686,0
|
|
20250218,102500,19848839,686,686,686,686,40
|
|
20250218,102400,19821399,685,685,685,685,1
|
|
20250218,102300,19820714,686,686,686,686,809
|
|
20250218,102200,19265740,686,686,686,686,20
|
|
20250218,102100,19252020,686,686,686,686,58
|
|
20250218,102000,19212232,686,686,686,685,295
|
|
20250218,101900,19010076,686,686,686,686,1
|
|
20250218,101800,19009390,686,686,686,686,3
|
|
20250218,101700,19007332,688,688,688,688,0
|
|
20250218,101600,19007332,688,688,688,688,0
|
|
20250218,101500,19007332,688,688,688,688,10
|
|
20250218,101400,19000452,688,687,688,687,391
|
|
20250218,101300,18731446,688,687,688,687,5
|
|
20250218,101200,18728008,688,688,688,688,0
|
|
20250218,101100,18728008,688,688,688,688,0
|
|
20250218,101000,18728008,688,688,688,688,0
|
|
20250218,100900,18728008,688,688,688,688,0
|
|
20250218,100800,18728008,688,688,688,688,0
|
|
20250218,100700,18728008,688,688,688,688,0
|
|
20250218,100600,18728008,688,688,688,688,0
|
|
20250218,100500,18728008,688,686,688,686,280
|
|
20250218,100400,18535449,686,686,686,686,0
|
|
20250218,100300,18535449,686,686,686,686,1
|
|
20250218,100200,18534763,687,687,687,687,0
|
|
20250218,100100,18534763,687,687,687,687,0
|
|
20250218,100000,18534763,687,687,687,687,0
|
|
20250218,095900,18534763,687,687,687,687,0
|
|
20250218,095800,18534763,687,687,687,687,10
|
|
20250218,095700,18527893,687,687,687,687,0
|
|
20250218,095600,18527893,687,687,687,687,20
|
|
20250218,095500,18514153,688,688,688,688,0
|
|
20250218,095400,18514153,688,687,688,687,4
|
|
20250218,095300,18511404,685,685,685,685,0
|
|
20250218,095200,18511404,685,685,685,685,0
|
|
20250218,095100,18511404,685,685,685,685,518
|
|
20250218,095000,18156574,687,687,687,687,202
|
|
20250218,094900,18017800,687,688,688,687,22
|
|
20250218,094800,18002666,687,687,687,687,20
|
|
20250218,094700,17988926,687,687,687,687,0
|
|
20250218,094600,17988926,687,687,687,687,349
|
|
20250218,094500,17749163,687,688,688,687,21
|
|
20250218,094400,17734735,688,687,688,687,21
|
|
20250218,094300,17720307,688,688,688,688,0
|
|
20250218,094200,17720307,688,687,688,687,21
|
|
20250218,094100,17705879,687,687,687,687,0
|
|
20250218,094000,17705879,687,686,687,686,80
|
|
20250218,093900,17650949,685,685,685,685,0
|
|
20250218,093800,17650949,685,685,685,685,0
|
|
20250218,093700,17650949,685,685,685,685,250
|
|
20250218,093600,17479699,685,685,685,685,90
|
|
20250218,093500,17418049,686,686,686,686,0
|
|
20250218,093400,17418049,686,686,686,685,454
|
|
20250218,093300,17107009,686,686,686,686,8
|
|
20250218,093200,17101521,687,687,687,687,0
|
|
20250218,093100,17101521,687,688,688,687,43
|
|
20250218,093000,17071965,688,688,688,688,400
|
|
20250218,092900,16796765,688,688,688,688,0
|
|
20250218,092800,16796765,688,687,688,687,825
|
|
20250218,092700,16229815,686,686,686,686,1975
|
|
20250218,092600,14874965,685,688,688,685,2911
|
|
20250218,092500,12880924,688,688,688,688,0
|
|
20250218,092400,12880924,688,688,688,688,1
|
|
20250218,092300,12880236,688,688,688,686,17
|
|
20250218,092200,12868560,689,689,689,689,10
|
|
20250218,092100,12861670,689,689,689,689,6
|
|
20250218,092000,12857536,689,689,689,689,1158
|
|
20250218,091900,12059674,689,689,689,689,0
|
|
20250218,091800,12059674,689,689,689,689,0
|
|
20250218,091700,12059674,689,689,689,689,0
|
|
20250218,091600,12059674,689,689,689,689,0
|
|
20250218,091500,12059674,689,689,689,689,0
|
|
20250218,091400,12059674,689,689,689,689,1
|
|
20250218,091300,12058985,689,689,689,689,0
|
|
20250218,091200,12058985,689,689,689,689,0
|
|
20250218,091100,12058985,689,689,689,689,0
|
|
20250218,091000,12058985,689,689,689,689,0
|
|
20250218,090900,12058985,689,689,689,689,0
|
|
20250218,090800,12058985,689,689,689,686,1970
|
|
20250218,090700,10701805,689,689,689,689,0
|
|
20250218,090600,10701805,689,689,689,689,200
|
|
20250218,090500,10564005,689,689,689,689,11
|
|
20250218,090400,10556426,689,689,689,689,486
|
|
20250218,090300,10221572,685,684,685,684,6256
|
|
20250218,090200,5941212,681,682,684,681,4168
|
|
20250218,090100,3102304,684,684,684,683,3301
|
|
20250218,090000,844605,685,685,685,685,1233
|