603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250219,190000,151060545,720,720,720,720,1501
|
|
20250219,185900,151060545,720,720,720,720,0
|
|
20250219,185800,151060545,720,720,720,720,0
|
|
20250219,185700,151060545,720,720,720,720,0
|
|
20250219,185600,151060545,720,720,720,720,0
|
|
20250219,185500,151060545,720,720,720,720,0
|
|
20250219,185400,151060545,720,720,720,720,0
|
|
20250219,185300,151060545,720,720,720,720,0
|
|
20250219,185200,151060545,720,720,720,720,0
|
|
20250219,185100,151060545,720,720,720,720,0
|
|
20250219,185000,151060545,720,720,720,720,0
|
|
20250219,184900,151060545,720,720,720,720,0
|
|
20250219,184800,151060545,720,720,720,720,0
|
|
20250219,184700,151060545,720,720,720,720,0
|
|
20250219,184600,151060545,720,720,720,720,0
|
|
20250219,184500,151060545,720,720,720,720,0
|
|
20250219,184400,151060545,720,720,720,720,0
|
|
20250219,184300,151060545,720,720,720,720,0
|
|
20250219,184200,151060545,720,720,720,720,0
|
|
20250219,184100,151060545,720,720,720,720,0
|
|
20250219,184000,151060545,720,720,720,720,0
|
|
20250219,183900,151060545,720,720,720,720,0
|
|
20250219,183800,151060545,720,720,720,720,0
|
|
20250219,183700,151060545,720,720,720,720,0
|
|
20250219,183600,151060545,720,720,720,720,0
|
|
20250219,183500,151060545,720,720,720,720,0
|
|
20250219,183400,151060545,720,720,720,720,0
|
|
20250219,183300,151060545,720,720,720,720,0
|
|
20250219,183200,151060545,720,720,720,720,0
|
|
20250219,183100,151060545,720,720,720,720,0
|
|
20250219,183000,151060545,720,720,720,720,1501
|
|
20250219,182900,151060545,720,720,720,720,0
|
|
20250219,182800,151060545,720,720,720,720,0
|
|
20250219,182700,151060545,720,720,720,720,0
|
|
20250219,182600,151060545,720,720,720,720,0
|
|
20250219,182500,151060545,720,720,720,720,0
|
|
20250219,182400,151060545,720,720,720,720,0
|
|
20250219,182300,151060545,720,720,720,720,0
|
|
20250219,182200,151060545,720,720,720,720,0
|
|
20250219,182100,151060545,720,720,720,720,0
|
|
20250219,182000,151060545,720,720,720,720,0
|
|
20250219,181900,151060545,720,720,720,720,0
|
|
20250219,181800,151060545,720,720,720,720,0
|
|
20250219,181700,151060545,720,720,720,720,0
|
|
20250219,181600,151060545,720,720,720,720,0
|
|
20250219,181500,151060545,720,720,720,720,0
|
|
20250219,181400,151060545,720,720,720,720,0
|
|
20250219,181300,151060545,720,720,720,720,0
|
|
20250219,181200,151060545,720,720,720,720,0
|
|
20250219,181100,151060545,720,720,720,720,0
|
|
20250219,181000,151060545,720,720,720,720,0
|
|
20250219,180900,151060545,720,720,720,720,0
|
|
20250219,180800,151060545,720,720,720,720,0
|
|
20250219,180700,151060545,720,720,720,720,0
|
|
20250219,180600,151060545,720,720,720,720,0
|
|
20250219,180500,151060545,720,720,720,720,0
|
|
20250219,180400,151060545,720,720,720,720,0
|
|
20250219,180300,151060545,720,720,720,720,0
|
|
20250219,180200,151060545,720,720,720,720,0
|
|
20250219,180100,151060545,720,720,720,720,0
|
|
20250219,180000,151060545,720,720,720,720,1501
|
|
20250219,175900,151060545,720,720,720,720,0
|
|
20250219,175800,151060545,720,720,720,720,0
|
|
20250219,175700,151060545,720,720,720,720,0
|
|
20250219,175600,151060545,720,720,720,720,0
|
|
20250219,175500,151060545,720,720,720,720,0
|
|
20250219,175400,151060545,720,720,720,720,0
|
|
20250219,175300,151060545,720,720,720,720,0
|
|
20250219,175200,151060545,720,720,720,720,0
|
|
20250219,175100,151060545,720,720,720,720,0
|
|
20250219,175000,151060545,720,720,720,720,0
|
|
20250219,174900,151060545,720,720,720,720,0
|
|
20250219,174800,151060545,720,720,720,720,0
|
|
20250219,174700,151060545,720,720,720,720,0
|
|
20250219,174600,151060545,720,720,720,720,0
|
|
20250219,174500,151060545,720,720,720,720,0
|
|
20250219,174400,151060545,720,720,720,720,0
|
|
20250219,174300,151060545,720,720,720,720,0
|
|
20250219,174200,151060545,720,720,720,720,0
|
|
20250219,174100,151060545,720,720,720,720,0
|
|
20250219,174000,151060545,720,720,720,720,0
|
|
20250219,173900,151060545,720,720,720,720,0
|
|
20250219,173800,151060545,720,720,720,720,0
|
|
20250219,173700,151060545,720,720,720,720,0
|
|
20250219,173600,151060545,720,720,720,720,0
|
|
20250219,173500,151060545,720,720,720,720,0
|
|
20250219,173400,151060545,720,720,720,720,0
|
|
20250219,173300,151060545,720,720,720,720,0
|
|
20250219,173200,151060545,720,720,720,720,0
|
|
20250219,173100,151060545,720,720,720,720,0
|
|
20250219,173000,151060545,720,720,720,720,1501
|
|
20250219,172900,151060545,720,720,720,720,0
|
|
20250219,172800,151060545,720,720,720,720,0
|
|
20250219,172700,151060545,720,720,720,720,0
|
|
20250219,172600,151060545,720,720,720,720,0
|
|
20250219,172500,151060545,720,720,720,720,0
|
|
20250219,172400,151060545,720,720,720,720,0
|
|
20250219,172300,151060545,720,720,720,720,0
|
|
20250219,172200,151060545,720,720,720,720,0
|
|
20250219,172100,151060545,720,720,720,720,0
|
|
20250219,172000,151060545,720,720,720,720,0
|
|
20250219,171900,151060545,720,720,720,720,0
|
|
20250219,171800,151060545,720,720,720,720,0
|
|
20250219,171700,151060545,720,720,720,720,0
|
|
20250219,171600,151060545,720,720,720,720,0
|
|
20250219,171500,151060545,720,720,720,720,0
|
|
20250219,171400,151060545,720,720,720,720,0
|
|
20250219,171300,151060545,720,720,720,720,0
|
|
20250219,171200,151060545,720,720,720,720,0
|
|
20250219,171100,151060545,720,720,720,720,0
|
|
20250219,171000,151060545,720,720,720,720,0
|
|
20250219,170900,151060545,720,720,720,720,0
|
|
20250219,170800,151060545,720,720,720,720,0
|
|
20250219,170700,151060545,720,720,720,720,0
|
|
20250219,170600,151060545,720,720,720,720,0
|
|
20250219,170500,151060545,720,720,720,720,0
|
|
20250219,170400,151060545,720,720,720,720,0
|
|
20250219,170300,151060545,720,720,720,720,0
|
|
20250219,170200,151060545,720,720,720,720,0
|
|
20250219,170100,151060545,720,720,720,720,0
|
|
20250219,170000,151060545,720,720,720,720,1501
|
|
20250219,165900,151060545,720,720,720,720,0
|
|
20250219,165800,151060545,720,720,720,720,0
|
|
20250219,165700,151060545,720,720,720,720,0
|
|
20250219,165600,151060545,720,720,720,720,0
|
|
20250219,165500,151060545,720,720,720,720,0
|
|
20250219,165400,151060545,720,720,720,720,0
|
|
20250219,165300,151060545,720,720,720,720,0
|
|
20250219,165200,151060545,720,720,720,720,0
|
|
20250219,165100,151060545,720,720,720,720,0
|
|
20250219,165000,151060545,720,720,720,720,0
|
|
20250219,164900,151060545,720,720,720,720,0
|
|
20250219,164800,151060545,720,720,720,720,0
|
|
20250219,164700,151060545,720,720,720,720,0
|
|
20250219,164600,151060545,720,720,720,720,0
|
|
20250219,164500,151060545,720,720,720,720,0
|
|
20250219,164400,151060545,720,720,720,720,0
|
|
20250219,164300,151060545,720,720,720,720,0
|
|
20250219,164200,151060545,720,720,720,720,0
|
|
20250219,164100,151060545,720,720,720,720,0
|
|
20250219,164000,151060545,720,720,720,720,0
|
|
20250219,163900,151060545,720,720,720,720,0
|
|
20250219,163800,151060545,720,720,720,720,0
|
|
20250219,163700,151060545,720,720,720,720,0
|
|
20250219,163600,151060545,720,720,720,720,0
|
|
20250219,163500,151060545,720,720,720,720,0
|
|
20250219,163400,151060545,720,720,720,720,0
|
|
20250219,163300,151060545,720,720,720,720,0
|
|
20250219,163200,151060545,720,720,720,720,0
|
|
20250219,163100,151060545,720,720,720,720,0
|
|
20250219,163000,151060545,720,720,720,720,1501
|
|
20250219,162900,151060545,720,720,720,720,0
|
|
20250219,162800,151060545,720,720,720,720,0
|
|
20250219,162700,151060545,720,720,720,720,0
|
|
20250219,162600,151060545,720,720,720,720,0
|
|
20250219,162500,151060545,720,720,720,720,0
|
|
20250219,162400,151060545,720,720,720,720,0
|
|
20250219,162300,151060545,720,720,720,720,0
|
|
20250219,162200,151060545,720,720,720,720,0
|
|
20250219,162100,151060545,720,720,720,720,0
|
|
20250219,162000,151060545,720,720,720,720,0
|
|
20250219,161900,151060545,720,720,720,720,0
|
|
20250219,161800,151060545,720,720,720,720,0
|
|
20250219,161700,151060545,720,720,720,720,0
|
|
20250219,161600,151060545,720,720,720,720,0
|
|
20250219,161500,151060545,720,720,720,720,0
|
|
20250219,161400,151060545,720,720,720,720,0
|
|
20250219,161300,151060545,720,720,720,720,0
|
|
20250219,161200,151060545,720,720,720,720,0
|
|
20250219,161100,151060545,720,720,720,720,0
|
|
20250219,161000,151060545,720,720,720,720,0
|
|
20250219,160900,151060545,720,720,720,720,0
|
|
20250219,160800,151060545,720,720,720,720,0
|
|
20250219,160700,151060545,720,720,720,720,0
|
|
20250219,160600,151060545,720,720,720,720,0
|
|
20250219,160500,151060545,720,720,720,720,0
|
|
20250219,160400,151060545,720,720,720,720,0
|
|
20250219,160300,151060545,720,720,720,720,0
|
|
20250219,160200,151060545,720,720,720,720,0
|
|
20250219,160100,151060545,720,720,720,720,0
|
|
20250219,160000,151060545,720,720,720,720,1501
|
|
20250219,155900,151060545,720,720,720,720,0
|
|
20250219,155800,151060545,720,720,720,720,0
|
|
20250219,155700,151060545,720,720,720,720,0
|
|
20250219,155600,151060545,720,720,720,720,0
|
|
20250219,155500,151060545,720,720,720,720,0
|
|
20250219,155400,151060545,720,720,720,720,0
|
|
20250219,155300,151060545,720,720,720,720,0
|
|
20250219,155200,151060545,720,720,720,720,0
|
|
20250219,155100,151060545,720,720,720,720,0
|
|
20250219,155000,151060545,720,720,720,720,0
|
|
20250219,154900,151060545,720,720,720,720,0
|
|
20250219,154800,151060545,720,720,720,720,0
|
|
20250219,154700,151060545,720,720,720,720,0
|
|
20250219,154600,151060545,720,720,720,720,0
|
|
20250219,154500,151060545,720,720,720,720,0
|
|
20250219,154400,151060545,720,720,720,720,0
|
|
20250219,154300,151060545,720,720,720,720,0
|
|
20250219,154200,151060545,720,720,720,720,0
|
|
20250219,154100,151060545,720,720,720,720,0
|
|
20250219,154000,151060545,720,720,720,720,0
|
|
20250219,153900,151060545,720,720,720,720,0
|
|
20250219,153800,151060545,720,720,720,720,0
|
|
20250219,153700,151060545,720,720,720,720,0
|
|
20250219,153600,151060545,720,720,720,720,0
|
|
20250219,153500,151060545,720,720,720,720,0
|
|
20250219,153400,151060545,720,720,720,720,0
|
|
20250219,153300,151060545,720,720,720,720,0
|
|
20250219,153200,151060545,720,720,720,720,0
|
|
20250219,153100,151060545,720,720,720,720,0
|
|
20250219,153000,151060545,720,720,720,720,3002
|
|
20250219,152900,149979825,721,721,721,721,0
|
|
20250219,152800,149979825,721,721,721,721,0
|
|
20250219,152700,149979825,721,721,721,721,0
|
|
20250219,152600,149979825,721,721,721,721,0
|
|
20250219,152500,149979825,721,721,721,721,0
|
|
20250219,152400,149979825,721,721,721,721,0
|
|
20250219,152300,149979825,721,721,721,721,0
|
|
20250219,152200,149979825,721,721,721,721,0
|
|
20250219,152100,149979825,721,721,721,721,0
|
|
20250219,152000,149979825,721,721,721,721,0
|
|
20250219,151900,149979825,721,721,721,721,57
|
|
20250219,151800,149938728,721,721,721,721,649
|
|
20250219,151700,149470799,721,721,721,721,68
|
|
20250219,151600,149421771,723,723,723,723,242
|
|
20250219,151500,149246805,723,723,723,723,138
|
|
20250219,151400,149147031,723,718,723,717,15040
|
|
20250219,151300,138363052,717,719,719,717,33000
|
|
20250219,151200,114700156,723,723,724,723,478
|
|
20250219,151100,114354559,723,722,723,722,246
|
|
20250219,151000,114176702,723,722,723,722,250
|
|
20250219,150900,113995955,722,723,724,722,254
|
|
20250219,150800,113812276,723,717,723,717,11126
|
|
20250219,150700,105807114,717,717,717,717,41
|
|
20250219,150600,105777717,718,718,718,718,100
|
|
20250219,150500,105705917,718,717,718,717,169
|
|
20250219,150400,105584743,717,716,717,716,6900
|
|
20250219,150300,100637531,716,716,716,716,0
|
|
20250219,150200,100637531,716,716,716,716,1
|
|
20250219,150100,100636815,716,716,716,716,0
|
|
20250219,150000,100636815,716,716,716,716,0
|
|
20250219,145900,100636815,716,716,716,716,1000
|
|
20250219,145800,99920815,716,716,716,716,0
|
|
20250219,145700,99920815,716,716,716,716,209
|
|
20250219,145600,99771171,716,716,716,716,1
|
|
20250219,145500,99770455,712,715,715,712,2000
|
|
20250219,145400,98343844,715,715,715,715,200
|
|
20250219,145300,98200844,716,716,716,716,0
|
|
20250219,145200,98200844,716,716,716,716,8
|
|
20250219,145100,98195116,716,716,716,716,0
|
|
20250219,145000,98195116,716,714,716,714,11
|
|
20250219,144900,98187255,713,715,716,713,17
|
|
20250219,144800,98175103,713,714,716,713,563
|
|
20250219,144700,97773351,715,715,715,715,9
|
|
20250219,144600,97766916,716,716,716,716,0
|
|
20250219,144500,97766916,716,716,716,716,0
|
|
20250219,144400,97766916,716,716,716,716,4
|
|
20250219,144300,97764052,717,717,717,717,0
|
|
20250219,144200,97764052,717,717,717,717,0
|
|
20250219,144100,97764052,717,717,717,717,8
|
|
20250219,144000,97758316,717,717,717,717,0
|
|
20250219,143900,97758316,717,717,717,717,0
|
|
20250219,143800,97758316,717,717,717,717,24
|
|
20250219,143700,97741108,717,717,717,717,0
|
|
20250219,143600,97741108,717,717,717,717,2
|
|
20250219,143500,97739674,718,718,718,718,0
|
|
20250219,143400,97739674,718,718,718,718,0
|
|
20250219,143300,97739674,718,718,718,718,0
|
|
20250219,143200,97739674,718,718,718,718,0
|
|
20250219,143100,97739674,718,718,718,718,0
|
|
20250219,143000,97739674,718,718,718,718,0
|
|
20250219,142900,97739674,718,718,718,718,0
|
|
20250219,142800,97739674,718,718,718,718,0
|
|
20250219,142700,97739674,718,714,718,713,2288
|
|
20250219,142600,96108324,718,718,718,718,0
|
|
20250219,142500,96108324,718,718,718,718,1
|
|
20250219,142400,96107606,717,716,717,716,2001
|
|
20250219,142300,94673360,710,716,716,710,2595
|
|
20250219,142200,92825254,716,716,716,716,211
|
|
20250219,142100,92674178,716,716,716,716,0
|
|
20250219,142000,92674178,716,716,716,716,3
|
|
20250219,141900,92672030,716,716,716,716,0
|
|
20250219,141800,92672030,716,716,716,716,100
|
|
20250219,141700,92600430,716,716,716,716,0
|
|
20250219,141600,92600430,716,716,716,716,200
|
|
20250219,141500,92457230,717,717,717,717,0
|
|
20250219,141400,92457230,717,717,717,717,0
|
|
20250219,141300,92457230,717,717,717,717,100
|
|
20250219,141200,92385530,717,717,717,717,1083
|
|
20250219,141100,91609019,717,717,717,717,300
|
|
20250219,141000,91393919,716,716,716,716,150
|
|
20250219,140900,91286519,716,716,716,716,0
|
|
20250219,140800,91286519,716,716,716,716,210
|
|
20250219,140700,91136159,717,717,717,717,322
|
|
20250219,140600,90905285,718,718,718,718,0
|
|
20250219,140500,90905285,718,718,718,718,50
|
|
20250219,140400,90869385,718,718,718,718,0
|
|
20250219,140300,90869385,718,718,718,718,300
|
|
20250219,140200,90653985,718,718,718,718,244
|
|
20250219,140100,90478793,717,717,717,717,1
|
|
20250219,140000,90478076,717,717,717,717,1
|
|
20250219,135900,90477359,716,716,716,716,1
|
|
20250219,135800,90476643,717,717,717,717,0
|
|
20250219,135700,90476643,717,717,717,717,8
|
|
20250219,135600,90470907,716,716,716,716,0
|
|
20250219,135500,90470907,716,716,716,716,0
|
|
20250219,135400,90470907,716,716,716,716,0
|
|
20250219,135300,90470907,716,716,716,716,2
|
|
20250219,135200,90469475,719,719,719,719,0
|
|
20250219,135100,90469475,719,719,719,719,0
|
|
20250219,135000,90469475,719,719,719,719,3
|
|
20250219,134900,90467318,719,719,719,719,0
|
|
20250219,134800,90467318,719,719,719,719,10
|
|
20250219,134700,90460128,719,719,719,719,2834
|
|
20250219,134600,88422482,719,719,719,719,0
|
|
20250219,134500,88422482,719,719,719,719,0
|
|
20250219,134400,88422482,719,719,719,719,0
|
|
20250219,134300,88422482,719,718,719,718,241
|
|
20250219,134200,88249204,719,719,719,719,0
|
|
20250219,134100,88249204,719,719,719,719,0
|
|
20250219,134000,88249204,719,719,719,719,0
|
|
20250219,133900,88249204,719,719,719,719,0
|
|
20250219,133800,88249204,719,716,719,716,1600
|
|
20250219,133700,87100924,716,716,716,716,37
|
|
20250219,133600,87074432,716,715,716,715,450
|
|
20250219,133500,86752287,715,715,715,715,213
|
|
20250219,133400,86599992,715,715,715,715,0
|
|
20250219,133300,86599992,715,713,715,713,40
|
|
20250219,133200,86571470,710,710,710,710,0
|
|
20250219,133100,86571470,710,710,710,710,1
|
|
20250219,133000,86570760,713,713,713,713,0
|
|
20250219,132900,86570760,713,713,713,713,0
|
|
20250219,132800,86570760,713,713,713,713,0
|
|
20250219,132700,86570760,713,713,713,713,1
|
|
20250219,132600,86570047,709,709,709,709,0
|
|
20250219,132500,86570047,709,710,710,709,1000
|
|
20250219,132400,85860927,709,712,712,709,200
|
|
20250219,132300,85719121,710,710,710,710,0
|
|
20250219,132200,85719121,710,718,718,710,1100
|
|
20250219,132100,84936844,718,718,718,718,1
|
|
20250219,132000,84936126,720,720,720,720,0
|
|
20250219,131900,84936126,720,716,720,716,2179
|
|
20250219,131800,83371874,716,713,716,709,4901
|
|
20250219,131700,79882578,714,715,715,714,243
|
|
20250219,131600,79709070,716,716,716,716,0
|
|
20250219,131500,79709070,716,716,716,716,0
|
|
20250219,131400,79709070,716,716,716,716,9
|
|
20250219,131300,79702626,716,716,716,716,0
|
|
20250219,131200,79702626,716,716,716,716,0
|
|
20250219,131100,79702626,716,716,716,716,0
|
|
20250219,131000,79702626,716,716,716,716,411
|
|
20250219,130900,79408350,716,717,717,716,1641
|
|
20250219,130800,78233256,718,718,718,718,0
|
|
20250219,130700,78233256,718,718,718,718,0
|
|
20250219,130600,78233256,718,717,718,717,19
|
|
20250219,130500,78219624,717,718,718,717,16
|
|
20250219,130400,78208143,717,717,717,717,502
|
|
20250219,130300,77848209,718,718,718,718,0
|
|
20250219,130200,77848209,718,718,718,718,0
|
|
20250219,130100,77848209,718,718,718,718,287
|
|
20250219,130000,77642143,716,716,718,716,3000
|
|
20250219,125900,75492049,715,715,715,715,500
|
|
20250219,125800,75134549,716,716,716,716,8
|
|
20250219,125700,75128821,716,716,716,716,0
|
|
20250219,125600,75128821,716,715,716,715,550
|
|
20250219,125500,74735221,715,715,715,715,0
|
|
20250219,125400,74735221,715,716,716,715,18
|
|
20250219,125300,74722335,716,716,716,716,527
|
|
20250219,125200,74345003,716,716,716,716,92
|
|
20250219,125100,74279131,716,716,716,716,300
|
|
20250219,125000,74064331,715,715,715,715,20
|
|
20250219,124900,74050031,717,717,717,717,0
|
|
20250219,124800,74050031,717,716,717,716,700
|
|
20250219,124700,73548262,716,716,716,716,1
|
|
20250219,124600,73547546,717,717,717,717,0
|
|
20250219,124500,73547546,717,717,717,717,0
|
|
20250219,124400,73547546,717,717,717,717,0
|
|
20250219,124300,73547546,717,717,717,717,0
|
|
20250219,124200,73547546,717,717,717,717,0
|
|
20250219,124100,73547546,717,717,717,717,235
|
|
20250219,124000,73379051,717,715,717,715,99
|
|
20250219,123900,73308133,714,714,714,714,100
|
|
20250219,123800,73236733,715,715,715,715,1
|
|
20250219,123700,73236018,715,715,715,715,100
|
|
20250219,123600,73164518,715,715,715,715,8
|
|
20250219,123500,73158798,715,715,715,715,0
|
|
20250219,123400,73158798,715,715,715,715,0
|
|
20250219,123300,73158798,715,715,715,715,0
|
|
20250219,123200,73158798,715,715,715,715,60
|
|
20250219,123100,73115898,716,716,716,716,8
|
|
20250219,123000,73110170,716,716,716,716,1
|
|
20250219,122900,73109454,714,714,714,714,0
|
|
20250219,122800,73109454,714,714,714,714,0
|
|
20250219,122700,73109454,714,714,714,714,0
|
|
20250219,122600,73109454,714,714,714,714,294
|
|
20250219,122500,72899538,713,713,713,713,0
|
|
20250219,122400,72899538,713,713,713,713,0
|
|
20250219,122300,72899538,713,713,713,713,100
|
|
20250219,122200,72828238,711,711,711,711,0
|
|
20250219,122100,72828238,711,711,711,711,0
|
|
20250219,122000,72828238,711,711,711,711,0
|
|
20250219,121900,72828238,711,711,711,711,0
|
|
20250219,121800,72828238,711,711,711,711,100
|
|
20250219,121700,72757138,711,711,711,711,6
|
|
20250219,121600,72752872,711,712,712,711,1579
|
|
20250219,121500,71630082,712,712,712,712,207
|
|
20250219,121400,71482698,712,712,712,712,0
|
|
20250219,121300,71482698,712,712,712,712,13
|
|
20250219,121200,71473442,712,714,714,712,600
|
|
20250219,121100,71046041,714,714,714,714,9
|
|
20250219,121000,71039615,712,712,712,712,0
|
|
20250219,120900,71039615,712,713,713,712,200
|
|
20250219,120800,70897201,712,713,713,712,5
|
|
20250219,120700,70893638,714,714,714,714,0
|
|
20250219,120600,70893638,714,714,714,714,250
|
|
20250219,120500,70715138,714,714,714,714,100
|
|
20250219,120400,70643738,715,715,715,715,17
|
|
20250219,120300,70631583,715,715,715,715,0
|
|
20250219,120200,70631583,715,715,715,715,3
|
|
20250219,120100,70629438,716,716,716,716,9
|
|
20250219,120000,70622994,716,716,716,716,23
|
|
20250219,115900,70606526,716,716,716,716,0
|
|
20250219,115800,70606526,716,716,716,716,20
|
|
20250219,115700,70592206,716,716,716,716,50
|
|
20250219,115600,70556406,717,718,718,715,1651
|
|
20250219,115500,69372904,718,718,718,718,7
|
|
20250219,115400,69367878,718,718,718,718,4
|
|
20250219,115300,69365006,724,724,724,723,3714
|
|
20250219,115200,66676580,724,724,724,720,303
|
|
20250219,115100,66457284,724,721,725,719,65
|
|
20250219,115000,66410223,725,741,742,721,2510
|
|
20250219,114900,64588275,715,707,744,707,29335
|
|
20250219,114800,43534559,706,706,706,706,3
|
|
20250219,114700,43532441,706,706,706,706,0
|
|
20250219,114600,43532441,706,706,706,706,5
|
|
20250219,114500,43528911,706,706,706,706,0
|
|
20250219,114400,43528911,706,706,706,706,0
|
|
20250219,114300,43528911,706,707,707,706,138
|
|
20250219,114200,43431353,707,707,707,707,83
|
|
20250219,114100,43372672,707,707,707,707,208
|
|
20250219,114000,43225616,706,704,706,704,4170
|
|
20250219,113900,40285316,704,704,704,704,0
|
|
20250219,113800,40285316,704,704,704,704,46
|
|
20250219,113700,40252932,704,704,704,704,8
|
|
20250219,113600,40247300,704,704,704,704,0
|
|
20250219,113500,40247300,704,704,704,704,500
|
|
20250219,113400,39895300,705,705,705,705,0
|
|
20250219,113300,39895300,705,705,705,705,0
|
|
20250219,113200,39895300,705,705,705,705,0
|
|
20250219,113100,39895300,705,704,705,704,242
|
|
20250219,113000,39724695,705,705,705,705,0
|
|
20250219,112900,39724695,705,705,705,705,0
|
|
20250219,112800,39724695,705,705,705,705,0
|
|
20250219,112700,39724695,705,703,705,703,3428
|
|
20250219,112600,37312691,703,703,703,703,8
|
|
20250219,112500,37307067,703,703,703,703,0
|
|
20250219,112400,37307067,703,703,703,703,0
|
|
20250219,112300,37307067,703,703,703,703,0
|
|
20250219,112200,37307067,703,703,703,703,210
|
|
20250219,112100,37159437,703,703,703,703,9
|
|
20250219,112000,37153110,703,703,703,703,0
|
|
20250219,111900,37153110,703,703,703,703,0
|
|
20250219,111800,37153110,703,703,703,703,0
|
|
20250219,111700,37153110,703,704,704,703,309
|
|
20250219,111600,36935583,704,704,704,704,0
|
|
20250219,111500,36935583,704,704,704,704,0
|
|
20250219,111400,36935583,704,704,704,704,208
|
|
20250219,111300,36789151,703,703,703,703,0
|
|
20250219,111200,36789151,703,703,703,703,0
|
|
20250219,111100,36789151,703,703,703,703,0
|
|
20250219,111000,36789151,703,703,703,703,0
|
|
20250219,110900,36789151,703,703,703,703,0
|
|
20250219,110800,36789151,703,703,703,703,18
|
|
20250219,110700,36776497,703,703,703,703,26
|
|
20250219,110600,36758219,702,702,702,702,0
|
|
20250219,110500,36758219,702,702,702,702,0
|
|
20250219,110400,36758219,702,702,702,702,10
|
|
20250219,110300,36751199,704,704,704,704,0
|
|
20250219,110200,36751199,704,704,704,704,0
|
|
20250219,110100,36751199,704,702,704,702,3612
|
|
20250219,110000,34213551,702,702,702,702,10
|
|
20250219,105900,34206531,702,702,702,702,0
|
|
20250219,105800,34206531,702,702,702,702,11
|
|
20250219,105700,34198809,701,701,701,701,0
|
|
20250219,105600,34198809,701,701,701,701,2039
|
|
20250219,105500,32769470,701,701,701,701,0
|
|
20250219,105400,32769470,701,701,701,701,0
|
|
20250219,105300,32769470,701,701,701,701,0
|
|
20250219,105200,32769470,701,701,701,701,0
|
|
20250219,105100,32769470,701,701,701,701,1
|
|
20250219,105000,32768769,700,699,702,693,3924
|
|
20250219,104900,30038630,700,700,700,700,0
|
|
20250219,104800,30038630,700,700,700,700,101
|
|
20250219,104700,29967930,700,700,700,700,353
|
|
20250219,104600,29720830,700,700,700,700,445
|
|
20250219,104500,29409330,700,702,702,700,2206
|
|
20250219,104400,27862831,702,702,702,702,16
|
|
20250219,104300,27851599,703,703,703,703,0
|
|
20250219,104200,27851599,703,703,703,703,225
|
|
20250219,104100,27693424,703,703,703,703,1
|
|
20250219,104000,27692721,703,703,703,703,110
|
|
20250219,103900,27615391,703,703,703,703,0
|
|
20250219,103800,27615391,703,703,703,703,0
|
|
20250219,103700,27615391,703,702,703,702,92
|
|
20250219,103600,27550805,702,702,702,702,31
|
|
20250219,103500,27529043,702,703,703,702,907
|
|
20250219,103400,26891426,702,702,702,702,550
|
|
20250219,103300,26505326,701,701,701,701,5
|
|
20250219,103200,26501821,701,701,701,701,13
|
|
20250219,103100,26492708,701,701,701,701,0
|
|
20250219,103000,26492708,701,701,701,701,100
|
|
20250219,102900,26422608,701,701,701,701,450
|
|
20250219,102800,26107158,701,701,701,701,0
|
|
20250219,102700,26107158,701,701,701,701,10
|
|
20250219,102600,26100148,701,701,701,701,0
|
|
20250219,102500,26100148,701,701,701,701,3661
|
|
20250219,102400,23533787,701,700,702,700,6687
|
|
20250219,102300,18849410,700,700,700,700,0
|
|
20250219,102200,18849410,700,700,700,700,3
|
|
20250219,102100,18847310,700,700,700,700,211
|
|
20250219,102000,18699610,700,700,700,700,0
|
|
20250219,101900,18699610,700,700,700,699,518
|
|
20250219,101800,18337016,700,698,700,698,4571
|
|
20250219,101700,15140073,698,698,698,698,0
|
|
20250219,101600,15140073,698,698,698,698,0
|
|
20250219,101500,15140073,698,698,698,698,0
|
|
20250219,101400,15140073,698,698,698,698,242
|
|
20250219,101300,14971157,698,698,698,698,13
|
|
20250219,101200,14962083,698,698,698,698,0
|
|
20250219,101100,14962083,698,698,698,698,16
|
|
20250219,101000,14950915,698,698,698,698,0
|
|
20250219,100900,14950915,698,698,698,698,0
|
|
20250219,100800,14950915,698,698,698,698,409
|
|
20250219,100700,14665433,697,697,697,697,1165
|
|
20250219,100600,13853428,697,696,697,696,1000
|
|
20250219,100500,13157187,696,696,696,696,0
|
|
20250219,100400,13157187,696,696,696,696,0
|
|
20250219,100300,13157187,696,696,696,696,15
|
|
20250219,100200,13146747,696,696,696,696,0
|
|
20250219,100100,13146747,696,696,696,696,0
|
|
20250219,100000,13146747,696,696,696,696,400
|
|
20250219,095900,12868347,696,696,696,696,0
|
|
20250219,095800,12868347,696,696,696,696,0
|
|
20250219,095700,12868347,696,696,696,696,0
|
|
20250219,095600,12868347,696,696,696,696,0
|
|
20250219,095500,12868347,696,696,696,696,0
|
|
20250219,095400,12868347,696,696,696,696,0
|
|
20250219,095300,12868347,696,696,696,696,0
|
|
20250219,095200,12868347,696,696,696,696,608
|
|
20250219,095100,12445179,696,697,697,696,129
|
|
20250219,095000,12355295,696,696,696,696,240
|
|
20250219,094900,12188255,700,700,700,700,0
|
|
20250219,094800,12188255,700,694,700,694,5169
|
|
20250219,094700,8585975,694,692,694,690,403
|
|
20250219,094600,8307622,693,694,694,692,2086
|
|
20250219,094500,6864066,694,694,694,694,241
|
|
20250219,094400,6696812,694,694,694,694,1
|
|
20250219,094300,6696118,692,692,692,692,679
|
|
20250219,094200,6226250,692,691,692,691,924
|
|
20250219,094100,5587042,691,691,691,691,587
|
|
20250219,094000,5181425,691,691,691,691,5
|
|
20250219,093900,5177970,691,691,691,691,3
|
|
20250219,093800,5175897,692,690,692,690,721
|
|
20250219,093700,4677407,690,689,690,689,693
|
|
20250219,093600,4199737,689,689,689,689,0
|
|
20250219,093500,4199737,689,691,691,689,1224
|
|
20250219,093400,3356295,691,691,691,691,38
|
|
20250219,093300,3330037,692,692,692,692,0
|
|
20250219,093200,3330037,692,692,692,692,0
|
|
20250219,093100,3330037,692,690,692,690,11
|
|
20250219,093000,3322443,692,692,692,692,0
|
|
20250219,092900,3322443,692,692,692,692,2
|
|
20250219,092800,3321059,689,689,689,689,130
|
|
20250219,092700,3231489,690,690,690,690,12
|
|
20250219,092600,3223209,692,692,692,692,0
|
|
20250219,092500,3223209,692,692,692,692,13
|
|
20250219,092400,3214213,692,692,692,692,1
|
|
20250219,092300,3213521,689,689,689,689,0
|
|
20250219,092200,3213521,689,690,690,689,50
|
|
20250219,092100,3179031,690,690,690,690,21
|
|
20250219,092000,3164541,690,690,690,690,505
|
|
20250219,091900,2816091,690,690,690,690,636
|
|
20250219,091800,2377251,692,692,692,692,144
|
|
20250219,091700,2277603,690,690,690,690,0
|
|
20250219,091600,2277603,690,690,690,690,0
|
|
20250219,091500,2277603,690,690,690,690,4
|
|
20250219,091400,2274843,690,690,690,690,350
|
|
20250219,091300,2033343,690,690,690,690,6
|
|
20250219,091200,2029203,690,690,690,690,1
|
|
20250219,091100,2028513,694,694,694,694,0
|
|
20250219,091000,2028513,694,694,694,694,1
|
|
20250219,090900,2027819,689,692,692,689,1824
|
|
20250219,090800,769516,692,692,692,692,0
|
|
20250219,090700,769516,692,692,692,692,0
|
|
20250219,090600,769516,692,692,692,692,0
|
|
20250219,090500,769516,692,692,692,692,10
|
|
20250219,090400,762596,692,692,692,692,0
|
|
20250219,090300,762596,692,692,692,692,195
|
|
20250219,090200,627656,696,696,696,696,0
|
|
20250219,090100,627656,696,692,696,692,907
|
|
20250219,090000,0,692,692,692,692,0
|