630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,192700,32948187,242,242,242,242,2736
|
|
20250217,192600,32948187,242,242,242,242,0
|
|
20250217,192500,32948187,242,242,242,242,0
|
|
20250217,192400,32948187,242,242,242,242,0
|
|
20250217,192300,32948187,242,242,242,242,0
|
|
20250217,192200,32948187,242,242,242,242,0
|
|
20250217,192100,32948187,242,242,242,242,0
|
|
20250217,192000,32948187,242,242,242,242,0
|
|
20250217,191900,32948187,242,242,242,242,0
|
|
20250217,191800,32948187,242,242,242,242,0
|
|
20250217,191700,32948187,242,242,242,242,0
|
|
20250217,191600,32948187,242,242,242,242,0
|
|
20250217,191500,32948187,242,242,242,242,0
|
|
20250217,191400,32948187,242,242,242,242,0
|
|
20250217,191300,32948187,242,242,242,242,0
|
|
20250217,191200,32948187,242,242,242,242,0
|
|
20250217,191100,32948187,242,242,242,242,0
|
|
20250217,191000,32948187,242,242,242,242,0
|
|
20250217,190900,32948187,242,242,242,242,0
|
|
20250217,190800,32948187,242,242,242,242,0
|
|
20250217,190700,32948187,242,242,242,242,0
|
|
20250217,190600,32948187,242,242,242,242,0
|
|
20250217,190500,32948187,242,242,242,242,0
|
|
20250217,190400,32948187,242,242,242,242,0
|
|
20250217,190300,32948187,242,242,242,242,0
|
|
20250217,190200,32948187,242,242,242,242,0
|
|
20250217,190100,32948187,242,242,242,242,0
|
|
20250217,190000,32948187,242,242,242,242,0
|
|
20250217,185900,32948187,242,242,242,242,0
|
|
20250217,185800,32948187,242,242,242,242,0
|
|
20250217,185700,32948187,242,242,242,242,2736
|
|
20250217,185600,32948187,242,242,242,242,0
|
|
20250217,185500,32948187,242,242,242,242,0
|
|
20250217,185400,32948187,242,242,242,242,0
|
|
20250217,185300,32948187,242,242,242,242,0
|
|
20250217,185200,32948187,242,242,242,242,0
|
|
20250217,185100,32948187,242,242,242,242,0
|
|
20250217,185000,32948187,242,242,242,242,0
|
|
20250217,184900,32948187,242,242,242,242,0
|
|
20250217,184800,32948187,242,242,242,242,0
|
|
20250217,184700,32948187,242,242,242,242,0
|
|
20250217,184600,32948187,242,242,242,242,0
|
|
20250217,184500,32948187,242,242,242,242,0
|
|
20250217,184400,32948187,242,242,242,242,0
|
|
20250217,184300,32948187,242,242,242,242,0
|
|
20250217,184200,32948187,242,242,242,242,0
|
|
20250217,184100,32948187,242,242,242,242,0
|
|
20250217,184000,32948187,242,242,242,242,0
|
|
20250217,183900,32948187,242,242,242,242,0
|
|
20250217,183800,32948187,242,242,242,242,0
|
|
20250217,183700,32948187,242,242,242,242,0
|
|
20250217,183600,32948187,242,242,242,242,0
|
|
20250217,183500,32948187,242,242,242,242,0
|
|
20250217,183400,32948187,242,242,242,242,0
|
|
20250217,183300,32948187,242,242,242,242,0
|
|
20250217,183200,32948187,242,242,242,242,0
|
|
20250217,183100,32948187,242,242,242,242,0
|
|
20250217,183000,32948187,242,242,242,242,0
|
|
20250217,182900,32948187,242,242,242,242,0
|
|
20250217,182800,32948187,242,242,242,242,0
|
|
20250217,182700,32948187,242,242,242,242,2736
|
|
20250217,182600,32948187,242,242,242,242,0
|
|
20250217,182500,32948187,242,242,242,242,0
|
|
20250217,182400,32948187,242,242,242,242,0
|
|
20250217,182300,32948187,242,242,242,242,0
|
|
20250217,182200,32948187,242,242,242,242,0
|
|
20250217,182100,32948187,242,242,242,242,0
|
|
20250217,182000,32948187,242,242,242,242,0
|
|
20250217,181900,32948187,242,242,242,242,0
|
|
20250217,181800,32948187,242,242,242,242,0
|
|
20250217,181700,32948187,242,242,242,242,0
|
|
20250217,181600,32948187,242,242,242,242,0
|
|
20250217,181500,32948187,242,242,242,242,0
|
|
20250217,181400,32948187,242,242,242,242,0
|
|
20250217,181300,32948187,242,242,242,242,0
|
|
20250217,181200,32948187,242,242,242,242,0
|
|
20250217,181100,32948187,242,242,242,242,0
|
|
20250217,181000,32948187,242,242,242,242,0
|
|
20250217,180900,32948187,242,242,242,242,0
|
|
20250217,180800,32948187,242,242,242,242,0
|
|
20250217,180700,32948187,242,242,242,242,0
|
|
20250217,180600,32948187,242,242,242,242,0
|
|
20250217,180500,32948187,242,242,242,242,0
|
|
20250217,180400,32948187,242,242,242,242,0
|
|
20250217,180300,32948187,242,242,242,242,0
|
|
20250217,180200,32948187,242,242,242,242,0
|
|
20250217,180100,32948187,242,242,242,242,0
|
|
20250217,180000,32948187,242,242,242,242,0
|
|
20250217,175900,32948187,242,242,242,242,0
|
|
20250217,175800,32948187,242,242,242,242,0
|
|
20250217,175700,32948187,242,242,242,242,2736
|
|
20250217,175600,32948187,242,242,242,242,0
|
|
20250217,175500,32948187,242,242,242,242,0
|
|
20250217,175400,32948187,242,242,242,242,0
|
|
20250217,175300,32948187,242,242,242,242,0
|
|
20250217,175200,32948187,242,242,242,242,0
|
|
20250217,175100,32948187,242,242,242,242,0
|
|
20250217,175000,32948187,242,242,242,242,0
|
|
20250217,174900,32948187,242,242,242,242,0
|
|
20250217,174800,32948187,242,242,242,242,0
|
|
20250217,174700,32948187,242,242,242,242,0
|
|
20250217,174600,32948187,242,242,242,242,0
|
|
20250217,174500,32948187,242,242,242,242,0
|
|
20250217,174400,32948187,242,242,242,242,0
|
|
20250217,174300,32948187,242,242,242,242,0
|
|
20250217,174200,32948187,242,242,242,242,0
|
|
20250217,174100,32948187,242,242,242,242,0
|
|
20250217,174000,32948187,242,242,242,242,0
|
|
20250217,173900,32948187,242,242,242,242,0
|
|
20250217,173800,32948187,242,242,242,242,0
|
|
20250217,173700,32948187,242,242,242,242,0
|
|
20250217,173600,32948187,242,242,242,242,0
|
|
20250217,173500,32948187,242,242,242,242,0
|
|
20250217,173400,32948187,242,242,242,242,0
|
|
20250217,173300,32948187,242,242,242,242,0
|
|
20250217,173200,32948187,242,242,242,242,0
|
|
20250217,173100,32948187,242,242,242,242,0
|
|
20250217,173000,32948187,242,242,242,242,0
|
|
20250217,172900,32948187,242,242,242,242,0
|
|
20250217,172800,32948187,242,242,242,242,0
|
|
20250217,172700,32948187,242,242,242,242,2736
|
|
20250217,172600,32948187,242,242,242,242,0
|
|
20250217,172500,32948187,242,242,242,242,0
|
|
20250217,172400,32948187,242,242,242,242,0
|
|
20250217,172300,32948187,242,242,242,242,0
|
|
20250217,172200,32948187,242,242,242,242,0
|
|
20250217,172100,32948187,242,242,242,242,0
|
|
20250217,172000,32948187,242,242,242,242,0
|
|
20250217,171900,32948187,242,242,242,242,0
|
|
20250217,171800,32948187,242,242,242,242,0
|
|
20250217,171700,32948187,242,242,242,242,0
|
|
20250217,171600,32948187,242,242,242,242,0
|
|
20250217,171500,32948187,242,242,242,242,0
|
|
20250217,171400,32948187,242,242,242,242,0
|
|
20250217,171300,32948187,242,242,242,242,0
|
|
20250217,171200,32948187,242,242,242,242,0
|
|
20250217,171100,32948187,242,242,242,242,0
|
|
20250217,171000,32948187,242,242,242,242,0
|
|
20250217,170900,32948187,242,242,242,242,0
|
|
20250217,170800,32948187,242,242,242,242,0
|
|
20250217,170700,32948187,242,242,242,242,0
|
|
20250217,170600,32948187,242,242,242,242,0
|
|
20250217,170500,32948187,242,242,242,242,0
|
|
20250217,170400,32948187,242,242,242,242,0
|
|
20250217,170300,32948187,242,242,242,242,0
|
|
20250217,170200,32948187,242,242,242,242,0
|
|
20250217,170100,32948187,242,242,242,242,0
|
|
20250217,170000,32948187,242,242,242,242,0
|
|
20250217,165900,32948187,242,242,242,242,0
|
|
20250217,165800,32948187,242,242,242,242,0
|
|
20250217,165700,32948187,242,242,242,242,2736
|
|
20250217,165600,32948187,242,242,242,242,0
|
|
20250217,165500,32948187,242,242,242,242,0
|
|
20250217,165400,32948187,242,242,242,242,0
|
|
20250217,165300,32948187,242,242,242,242,0
|
|
20250217,165200,32948187,242,242,242,242,0
|
|
20250217,165100,32948187,242,242,242,242,0
|
|
20250217,165000,32948187,242,242,242,242,0
|
|
20250217,164900,32948187,242,242,242,242,0
|
|
20250217,164800,32948187,242,242,242,242,0
|
|
20250217,164700,32948187,242,242,242,242,0
|
|
20250217,164600,32948187,242,242,242,242,0
|
|
20250217,164500,32948187,242,242,242,242,0
|
|
20250217,164400,32948187,242,242,242,242,0
|
|
20250217,164300,32948187,242,242,242,242,0
|
|
20250217,164200,32948187,242,242,242,242,0
|
|
20250217,164100,32948187,242,242,242,242,0
|
|
20250217,164000,32948187,242,242,242,242,0
|
|
20250217,163900,32948187,242,242,242,242,0
|
|
20250217,163800,32948187,242,242,242,242,0
|
|
20250217,163700,32948187,242,242,242,242,0
|
|
20250217,163600,32948187,242,242,242,242,0
|
|
20250217,163500,32948187,242,242,242,242,0
|
|
20250217,163400,32948187,242,242,242,242,0
|
|
20250217,163300,32948187,242,242,242,242,0
|
|
20250217,163200,32948187,242,242,242,242,0
|
|
20250217,163100,32948187,242,242,242,242,0
|
|
20250217,163000,32948187,242,242,242,242,0
|
|
20250217,162900,32948187,242,242,242,242,0
|
|
20250217,162800,32948187,242,242,242,242,0
|
|
20250217,162700,32948187,242,242,242,242,2736
|
|
20250217,162600,32948187,242,242,242,242,0
|
|
20250217,162500,32948187,242,242,242,242,0
|
|
20250217,162400,32948187,242,242,242,242,0
|
|
20250217,162300,32948187,242,242,242,242,0
|
|
20250217,162200,32948187,242,242,242,242,0
|
|
20250217,162100,32948187,242,242,242,242,0
|
|
20250217,162000,32948187,242,242,242,242,0
|
|
20250217,161900,32948187,242,242,242,242,0
|
|
20250217,161800,32948187,242,242,242,242,0
|
|
20250217,161700,32948187,242,242,242,242,0
|
|
20250217,161600,32948187,242,242,242,242,0
|
|
20250217,161500,32948187,242,242,242,242,0
|
|
20250217,161400,32948187,242,242,242,242,0
|
|
20250217,161300,32948187,242,242,242,242,0
|
|
20250217,161200,32948187,242,242,242,242,0
|
|
20250217,161100,32948187,242,242,242,242,0
|
|
20250217,161000,32948187,242,242,242,242,0
|
|
20250217,160900,32948187,242,242,242,242,0
|
|
20250217,160800,32948187,242,242,242,242,0
|
|
20250217,160700,32948187,242,242,242,242,0
|
|
20250217,160600,32948187,242,242,242,242,0
|
|
20250217,160500,32948187,242,242,242,242,0
|
|
20250217,160400,32948187,242,242,242,242,0
|
|
20250217,160300,32948187,242,242,242,242,0
|
|
20250217,160200,32948187,242,242,242,242,0
|
|
20250217,160100,32948187,242,242,242,242,0
|
|
20250217,160000,32948187,242,242,242,242,0
|
|
20250217,155900,32948187,242,242,242,242,0
|
|
20250217,155800,32948187,242,242,242,242,0
|
|
20250217,155700,32948187,242,242,242,242,2736
|
|
20250217,155600,32948187,242,242,242,242,0
|
|
20250217,155500,32948187,242,242,242,242,0
|
|
20250217,155400,32948187,242,242,242,242,0
|
|
20250217,155300,32948187,242,242,242,242,0
|
|
20250217,155200,32948187,242,242,242,242,0
|
|
20250217,155100,32948187,242,242,242,242,0
|
|
20250217,155000,32948187,242,242,242,242,0
|
|
20250217,154900,32948187,242,242,242,242,0
|
|
20250217,154800,32948187,242,242,242,242,0
|
|
20250217,154700,32948187,242,242,242,242,0
|
|
20250217,154600,32948187,242,242,242,242,0
|
|
20250217,154500,32948187,242,242,242,242,0
|
|
20250217,154400,32948187,242,242,242,242,0
|
|
20250217,154300,32948187,242,242,242,242,0
|
|
20250217,154200,32948187,242,242,242,242,0
|
|
20250217,154100,32948187,242,242,242,242,0
|
|
20250217,154000,32948187,242,242,242,242,0
|
|
20250217,153900,32948187,242,242,242,242,0
|
|
20250217,153800,32948187,242,242,242,242,0
|
|
20250217,153700,32948187,242,242,242,242,0
|
|
20250217,153600,32948187,242,242,242,242,0
|
|
20250217,153500,32948187,242,242,242,242,0
|
|
20250217,153400,32948187,242,242,242,242,0
|
|
20250217,153300,32948187,242,242,242,242,0
|
|
20250217,153200,32948187,242,242,242,242,0
|
|
20250217,153100,32948187,242,242,242,242,0
|
|
20250217,153000,32948187,242,242,242,242,2736
|
|
20250217,152900,32286075,241,241,241,241,0
|
|
20250217,152800,32286075,241,241,241,241,0
|
|
20250217,152700,32286075,241,241,241,241,0
|
|
20250217,152600,32286075,241,241,241,241,0
|
|
20250217,152500,32286075,241,241,241,241,0
|
|
20250217,152400,32286075,241,241,241,241,0
|
|
20250217,152300,32286075,241,241,241,241,0
|
|
20250217,152200,32286075,241,241,241,241,0
|
|
20250217,152100,32286075,241,241,241,241,0
|
|
20250217,152000,32286075,241,241,241,241,0
|
|
20250217,151900,32286075,241,241,241,241,0
|
|
20250217,151800,32286075,241,241,241,241,0
|
|
20250217,151700,32286075,241,241,241,241,0
|
|
20250217,151600,32286075,241,241,241,241,0
|
|
20250217,151500,32286075,241,241,241,241,9
|
|
20250217,151400,32283906,241,241,241,241,500
|
|
20250217,151300,32163406,241,241,241,241,1
|
|
20250217,151200,32163165,241,241,241,241,0
|
|
20250217,151100,32163165,241,241,241,241,138
|
|
20250217,151000,32129907,241,241,241,241,199
|
|
20250217,150900,32081948,241,241,241,241,0
|
|
20250217,150800,32081948,241,241,241,241,0
|
|
20250217,150700,32081948,241,241,241,241,0
|
|
20250217,150600,32081948,241,241,241,241,0
|
|
20250217,150500,32081948,241,241,241,241,0
|
|
20250217,150400,32081948,241,241,241,241,301
|
|
20250217,150300,32009407,242,242,242,242,9
|
|
20250217,150200,32007229,242,241,242,241,2
|
|
20250217,150100,32006746,242,242,242,242,0
|
|
20250217,150000,32006746,242,242,242,242,0
|
|
20250217,145900,32006746,242,242,242,242,0
|
|
20250217,145800,32006746,242,242,242,242,0
|
|
20250217,145700,32006746,242,242,242,242,0
|
|
20250217,145600,32006746,242,242,242,242,0
|
|
20250217,145500,32006746,242,242,242,242,0
|
|
20250217,145400,32006746,242,242,242,241,4274
|
|
20250217,145300,30976534,242,242,242,242,0
|
|
20250217,145200,30976534,242,242,242,242,0
|
|
20250217,145100,30976534,242,242,242,242,0
|
|
20250217,145000,30976534,242,242,242,242,0
|
|
20250217,144900,30976534,242,242,242,242,50
|
|
20250217,144800,30964434,242,242,242,242,0
|
|
20250217,144700,30964434,242,242,242,242,50
|
|
20250217,144600,30952334,242,242,242,242,500
|
|
20250217,144500,30831334,242,242,242,242,500
|
|
20250217,144400,30710334,242,242,242,242,1
|
|
20250217,144300,30710092,241,241,241,241,758
|
|
20250217,144200,30527414,242,242,242,242,0
|
|
20250217,144100,30527414,242,241,242,241,64
|
|
20250217,144000,30511930,242,242,242,242,0
|
|
20250217,143900,30511930,242,242,242,242,0
|
|
20250217,143800,30511930,242,242,242,242,0
|
|
20250217,143700,30511930,242,242,242,242,0
|
|
20250217,143600,30511930,242,242,242,242,0
|
|
20250217,143500,30511930,242,242,242,242,0
|
|
20250217,143400,30511930,242,242,242,242,0
|
|
20250217,143300,30511930,242,242,242,242,0
|
|
20250217,143200,30511930,242,242,242,242,0
|
|
20250217,143100,30511930,242,242,242,242,5
|
|
20250217,143000,30510720,242,242,242,242,0
|
|
20250217,142900,30510720,242,242,242,242,0
|
|
20250217,142800,30510720,242,242,242,242,0
|
|
20250217,142700,30510720,242,242,242,242,0
|
|
20250217,142600,30510720,242,242,242,242,0
|
|
20250217,142500,30510720,242,242,242,242,0
|
|
20250217,142400,30510720,242,242,242,242,0
|
|
20250217,142300,30510720,242,242,242,242,0
|
|
20250217,142200,30510720,242,242,242,242,0
|
|
20250217,142100,30510720,242,242,242,242,0
|
|
20250217,142000,30510720,242,242,242,242,0
|
|
20250217,141900,30510720,242,242,242,242,0
|
|
20250217,141800,30510720,242,242,242,242,0
|
|
20250217,141700,30510720,242,242,242,242,0
|
|
20250217,141600,30510720,242,242,242,242,0
|
|
20250217,141500,30510720,242,242,242,242,0
|
|
20250217,141400,30510720,242,242,242,242,45
|
|
20250217,141300,30499830,242,242,242,242,0
|
|
20250217,141200,30499830,242,242,242,242,896
|
|
20250217,141100,30282998,242,242,242,242,0
|
|
20250217,141000,30282998,242,242,242,242,0
|
|
20250217,140900,30282998,242,242,242,242,0
|
|
20250217,140800,30282998,242,242,242,242,209
|
|
20250217,140700,30232420,242,242,242,242,0
|
|
20250217,140600,30232420,242,242,242,242,0
|
|
20250217,140500,30232420,242,242,242,242,0
|
|
20250217,140400,30232420,242,242,242,242,0
|
|
20250217,140300,30232420,242,242,242,242,0
|
|
20250217,140200,30232420,242,242,242,242,0
|
|
20250217,140100,30232420,242,242,242,242,0
|
|
20250217,140000,30232420,242,242,242,242,0
|
|
20250217,135900,30232420,242,242,242,242,0
|
|
20250217,135800,30232420,242,242,242,242,0
|
|
20250217,135700,30232420,242,242,242,242,220
|
|
20250217,135600,30179180,242,242,242,242,0
|
|
20250217,135500,30179180,242,242,242,242,0
|
|
20250217,135400,30179180,242,242,242,242,0
|
|
20250217,135300,30179180,242,242,242,242,0
|
|
20250217,135200,30179180,242,242,242,242,4
|
|
20250217,135100,30178212,242,242,242,242,5000
|
|
20250217,135000,28968212,242,242,242,242,2
|
|
20250217,134900,28967728,242,242,242,242,0
|
|
20250217,134800,28967728,242,242,242,242,1
|
|
20250217,134700,28967486,241,241,241,241,100
|
|
20250217,134600,28943386,242,242,242,242,0
|
|
20250217,134500,28943386,242,242,242,242,0
|
|
20250217,134400,28943386,242,242,242,242,0
|
|
20250217,134300,28943386,242,242,242,242,0
|
|
20250217,134200,28943386,242,242,242,242,0
|
|
20250217,134100,28943386,242,242,242,242,48
|
|
20250217,134000,28931770,242,242,242,242,1
|
|
20250217,133900,28931528,241,241,241,241,0
|
|
20250217,133800,28931528,241,241,241,241,0
|
|
20250217,133700,28931528,241,241,241,241,0
|
|
20250217,133600,28931528,241,241,241,241,0
|
|
20250217,133500,28931528,241,242,242,241,2
|
|
20250217,133400,28931045,242,242,242,242,8533
|
|
20250217,133300,26866059,242,242,242,242,1
|
|
20250217,133200,26865817,241,241,241,241,1
|
|
20250217,133100,26865576,241,241,241,241,0
|
|
20250217,133000,26865576,241,241,241,241,0
|
|
20250217,132900,26865576,241,241,241,241,3542
|
|
20250217,132800,26011954,241,241,241,241,0
|
|
20250217,132700,26011954,241,241,241,241,0
|
|
20250217,132600,26011954,241,241,241,241,0
|
|
20250217,132500,26011954,241,241,241,241,7
|
|
20250217,132400,26010267,241,241,241,241,0
|
|
20250217,132300,26010267,241,241,241,241,0
|
|
20250217,132200,26010267,241,241,241,241,0
|
|
20250217,132100,26010267,241,241,241,241,0
|
|
20250217,132000,26010267,241,241,241,241,0
|
|
20250217,131900,26010267,241,241,241,241,1
|
|
20250217,131800,26010026,240,240,240,240,0
|
|
20250217,131700,26010026,240,240,240,240,500
|
|
20250217,131600,25890026,241,241,241,241,0
|
|
20250217,131500,25890026,241,241,241,241,0
|
|
20250217,131400,25890026,241,241,241,241,0
|
|
20250217,131300,25890026,241,241,241,241,0
|
|
20250217,131200,25890026,241,241,241,241,0
|
|
20250217,131100,25890026,241,241,241,241,0
|
|
20250217,131000,25890026,241,241,241,241,0
|
|
20250217,130900,25890026,241,241,241,241,0
|
|
20250217,130800,25890026,241,241,241,241,0
|
|
20250217,130700,25890026,241,241,241,241,0
|
|
20250217,130600,25890026,241,241,241,241,0
|
|
20250217,130500,25890026,241,241,241,241,0
|
|
20250217,130400,25890026,241,241,241,241,0
|
|
20250217,130300,25890026,241,241,241,241,0
|
|
20250217,130200,25890026,241,241,241,241,0
|
|
20250217,130100,25890026,241,241,241,241,0
|
|
20250217,130000,25890026,241,241,241,241,0
|
|
20250217,125900,25890026,241,241,241,241,0
|
|
20250217,125800,25890026,241,241,241,241,0
|
|
20250217,125700,25890026,241,241,241,241,50
|
|
20250217,125600,25877976,242,242,242,242,6
|
|
20250217,125500,25876524,242,242,242,242,7
|
|
20250217,125400,25874830,241,241,241,241,0
|
|
20250217,125300,25874830,241,241,241,241,0
|
|
20250217,125200,25874830,241,241,241,241,0
|
|
20250217,125100,25874830,241,241,241,241,0
|
|
20250217,125000,25874830,241,241,241,241,124
|
|
20250217,124900,25844946,241,241,241,241,5
|
|
20250217,124800,25843741,242,242,242,242,0
|
|
20250217,124700,25843741,242,242,242,242,0
|
|
20250217,124600,25843741,242,242,242,242,0
|
|
20250217,124500,25843741,242,242,242,242,0
|
|
20250217,124400,25843741,242,242,242,242,0
|
|
20250217,124300,25843741,242,242,242,242,0
|
|
20250217,124200,25843741,242,241,242,241,2
|
|
20250217,124100,25843258,241,241,241,241,5992
|
|
20250217,124000,24399186,241,241,241,241,300
|
|
20250217,123900,24326886,242,242,242,242,0
|
|
20250217,123800,24326886,242,242,242,242,6
|
|
20250217,123700,24325434,242,242,242,242,432
|
|
20250217,123600,24220890,242,242,242,242,1022
|
|
20250217,123500,23973566,242,243,243,242,5055
|
|
20250217,123400,22745256,242,242,242,242,0
|
|
20250217,123300,22745256,242,242,242,242,0
|
|
20250217,123200,22745256,242,242,242,242,0
|
|
20250217,123100,22745256,242,242,242,242,995
|
|
20250217,123000,22504466,242,242,242,242,0
|
|
20250217,122900,22504466,242,242,242,242,0
|
|
20250217,122800,22504466,242,242,242,242,0
|
|
20250217,122700,22504466,242,242,242,242,0
|
|
20250217,122600,22504466,242,242,242,242,0
|
|
20250217,122500,22504466,242,242,242,242,4728
|
|
20250217,122400,21360290,242,242,242,242,0
|
|
20250217,122300,21360290,242,242,242,242,0
|
|
20250217,122200,21360290,242,242,242,242,272
|
|
20250217,122100,21294466,242,242,242,242,0
|
|
20250217,122000,21294466,242,242,242,242,0
|
|
20250217,121900,21294466,242,242,242,242,0
|
|
20250217,121800,21294466,242,242,242,242,2
|
|
20250217,121700,21293982,242,242,242,242,0
|
|
20250217,121600,21293982,242,242,242,242,709
|
|
20250217,121500,21122404,242,242,242,242,787
|
|
20250217,121400,20931950,243,243,243,243,15
|
|
20250217,121300,20928305,241,241,241,241,0
|
|
20250217,121200,20928305,241,241,241,241,0
|
|
20250217,121100,20928305,241,241,241,241,0
|
|
20250217,121000,20928305,241,241,241,241,466
|
|
20250217,120900,20815999,241,241,241,241,0
|
|
20250217,120800,20815999,241,241,241,241,0
|
|
20250217,120700,20815999,241,241,241,241,0
|
|
20250217,120600,20815999,241,241,241,241,0
|
|
20250217,120500,20815999,241,241,241,241,12644
|
|
20250217,120400,17768795,241,241,241,241,8046
|
|
20250217,120300,15829709,241,241,241,241,6000
|
|
20250217,120200,14383709,241,241,241,241,2000
|
|
20250217,120100,13901709,241,241,241,241,1
|
|
20250217,120000,13901468,241,241,241,241,0
|
|
20250217,115900,13901468,241,241,241,241,0
|
|
20250217,115800,13901468,241,241,241,241,0
|
|
20250217,115700,13901468,241,241,241,241,0
|
|
20250217,115600,13901468,241,241,241,241,0
|
|
20250217,115500,13901468,241,241,241,241,0
|
|
20250217,115400,13901468,241,241,241,241,0
|
|
20250217,115300,13901468,241,241,241,241,0
|
|
20250217,115200,13901468,241,241,241,241,6
|
|
20250217,115100,13900022,241,241,241,241,0
|
|
20250217,115000,13900022,241,241,241,241,0
|
|
20250217,114900,13900022,241,241,241,241,0
|
|
20250217,114800,13900022,241,241,241,241,0
|
|
20250217,114700,13900022,241,241,241,241,0
|
|
20250217,114600,13900022,241,241,241,241,0
|
|
20250217,114500,13900022,241,241,241,241,0
|
|
20250217,114400,13900022,241,241,241,241,461
|
|
20250217,114300,13788921,241,241,241,241,0
|
|
20250217,114200,13788921,241,241,241,241,0
|
|
20250217,114100,13788921,241,241,241,241,0
|
|
20250217,114000,13788921,241,241,241,241,0
|
|
20250217,113900,13788921,241,241,241,241,21
|
|
20250217,113800,13783860,241,241,241,241,0
|
|
20250217,113700,13783860,241,241,241,241,0
|
|
20250217,113600,13783860,241,241,241,241,0
|
|
20250217,113500,13783860,241,241,241,241,0
|
|
20250217,113400,13783860,241,241,241,241,0
|
|
20250217,113300,13783860,241,241,241,241,0
|
|
20250217,113200,13783860,241,241,241,241,0
|
|
20250217,113100,13783860,241,241,241,241,0
|
|
20250217,113000,13783860,241,241,241,241,0
|
|
20250217,112900,13783860,241,241,241,241,2
|
|
20250217,112800,13783378,241,241,241,241,0
|
|
20250217,112700,13783378,241,241,241,241,1
|
|
20250217,112600,13783137,240,240,240,240,0
|
|
20250217,112500,13783137,240,240,240,240,0
|
|
20250217,112400,13783137,240,240,240,240,620
|
|
20250217,112300,13634337,240,240,240,240,0
|
|
20250217,112200,13634337,240,240,240,240,0
|
|
20250217,112100,13634337,240,240,240,240,0
|
|
20250217,112000,13634337,240,240,240,240,0
|
|
20250217,111900,13634337,240,240,240,240,0
|
|
20250217,111800,13634337,240,240,240,240,0
|
|
20250217,111700,13634337,240,240,240,240,0
|
|
20250217,111600,13634337,240,240,240,240,0
|
|
20250217,111500,13634337,240,240,240,240,0
|
|
20250217,111400,13634337,240,240,240,240,78
|
|
20250217,111300,13615617,241,241,241,241,0
|
|
20250217,111200,13615617,241,241,241,241,5
|
|
20250217,111100,13614412,241,241,241,241,22
|
|
20250217,111000,13609110,241,241,241,241,0
|
|
20250217,110900,13609110,241,241,241,241,0
|
|
20250217,110800,13609110,241,241,241,241,2000
|
|
20250217,110700,13127110,241,241,241,241,4065
|
|
20250217,110600,12147445,241,241,241,241,3000
|
|
20250217,110500,11424445,241,241,241,241,0
|
|
20250217,110400,11424445,241,241,241,241,0
|
|
20250217,110300,11424445,241,241,241,241,0
|
|
20250217,110200,11424445,241,241,241,241,0
|
|
20250217,110100,11424445,241,241,241,241,329
|
|
20250217,110000,11345156,241,241,241,241,0
|
|
20250217,105900,11345156,241,241,241,241,1
|
|
20250217,105800,11344915,241,241,241,241,127
|
|
20250217,105700,11314308,241,241,241,241,0
|
|
20250217,105600,11314308,241,241,241,241,0
|
|
20250217,105500,11314308,241,241,241,241,0
|
|
20250217,105400,11314308,241,241,241,241,0
|
|
20250217,105300,11314308,241,241,241,241,0
|
|
20250217,105200,11314308,241,241,241,241,0
|
|
20250217,105100,11314308,241,241,241,241,0
|
|
20250217,105000,11314308,241,241,241,241,0
|
|
20250217,104900,11314308,241,241,241,241,1206
|
|
20250217,104800,11023662,241,241,241,241,500
|
|
20250217,104700,10903162,241,241,241,241,310
|
|
20250217,104600,10828452,240,240,240,240,0
|
|
20250217,104500,10828452,240,240,240,240,0
|
|
20250217,104400,10828452,240,240,240,240,3
|
|
20250217,104300,10827732,241,241,241,241,0
|
|
20250217,104200,10827732,241,241,241,241,46
|
|
20250217,104100,10816646,241,241,241,241,2
|
|
20250217,104000,10816164,241,241,241,241,1
|
|
20250217,103900,10815923,240,240,240,240,0
|
|
20250217,103800,10815923,240,240,240,240,2000
|
|
20250217,103700,10335923,240,240,240,240,0
|
|
20250217,103600,10335923,240,240,240,240,926
|
|
20250217,103500,10113683,241,241,241,241,0
|
|
20250217,103400,10113683,241,241,241,241,0
|
|
20250217,103300,10113683,241,240,241,240,57
|
|
20250217,103200,10099953,241,241,241,241,3024
|
|
20250217,103100,9371169,241,241,241,241,904
|
|
20250217,103000,9153305,243,243,243,243,0
|
|
20250217,102900,9153305,243,243,243,243,100
|
|
20250217,102800,9129005,243,243,243,243,15
|
|
20250217,102700,9125360,242,242,242,242,0
|
|
20250217,102600,9125360,242,242,242,242,0
|
|
20250217,102500,9125360,242,242,242,242,90
|
|
20250217,102400,9103580,242,242,242,242,0
|
|
20250217,102300,9103580,242,243,243,242,1520
|
|
20250217,102200,8734305,243,243,243,243,0
|
|
20250217,102100,8734305,243,243,243,243,0
|
|
20250217,102000,8734305,243,243,243,243,10000
|
|
20250217,101900,6304305,243,243,243,243,60
|
|
20250217,101800,6289725,243,243,243,243,209
|
|
20250217,101700,6238938,242,242,242,242,0
|
|
20250217,101600,6238938,242,242,242,242,315
|
|
20250217,101500,6162708,242,242,242,242,0
|
|
20250217,101400,6162708,242,242,242,242,0
|
|
20250217,101300,6162708,242,242,242,242,3
|
|
20250217,101200,6161982,242,242,242,242,1
|
|
20250217,101100,6161740,241,241,241,241,4
|
|
20250217,101000,6160776,242,242,242,242,0
|
|
20250217,100900,6160776,242,242,242,242,0
|
|
20250217,100800,6160776,242,242,242,242,5
|
|
20250217,100700,6159566,242,242,242,242,287
|
|
20250217,100600,6090112,242,242,242,242,1
|
|
20250217,100500,6089870,241,241,241,241,500
|
|
20250217,100400,5969370,242,242,242,242,7
|
|
20250217,100300,5967676,242,242,242,242,502
|
|
20250217,100200,5846192,241,241,241,241,0
|
|
20250217,100100,5846192,241,241,241,241,500
|
|
20250217,100000,5725692,242,242,242,242,6
|
|
20250217,095900,5724240,242,242,242,242,500
|
|
20250217,095800,5603240,241,241,241,241,0
|
|
20250217,095700,5603240,241,241,241,241,0
|
|
20250217,095600,5603240,241,241,241,241,2244
|
|
20250217,095500,5062436,241,241,241,241,0
|
|
20250217,095400,5062436,241,241,241,241,20
|
|
20250217,095300,5057616,241,241,241,241,16
|
|
20250217,095200,5053760,241,241,241,241,44
|
|
20250217,095100,5043156,241,241,241,241,35
|
|
20250217,095000,5034721,241,241,241,240,116
|
|
20250217,094900,5006769,241,241,241,241,0
|
|
20250217,094800,5006769,241,241,241,241,4
|
|
20250217,094700,5005805,241,241,241,241,2
|
|
20250217,094600,5005323,241,241,241,241,3
|
|
20250217,094500,5004600,241,241,241,241,0
|
|
20250217,094400,5004600,241,241,241,241,1
|
|
20250217,094300,5004359,241,241,241,241,0
|
|
20250217,094200,5004359,241,241,241,241,0
|
|
20250217,094100,5004359,241,241,241,241,5
|
|
20250217,094000,5003154,241,241,241,241,1
|
|
20250217,093900,5002913,240,240,240,240,420
|
|
20250217,093800,4902113,241,241,241,241,0
|
|
20250217,093700,4902113,241,241,241,241,40
|
|
20250217,093600,4892473,241,241,241,241,0
|
|
20250217,093500,4892473,241,241,241,241,0
|
|
20250217,093400,4892473,241,241,241,241,1500
|
|
20250217,093300,4530973,241,241,241,241,0
|
|
20250217,093200,4530973,241,241,241,241,0
|
|
20250217,093100,4530973,241,241,241,241,0
|
|
20250217,093000,4530973,241,241,241,241,40
|
|
20250217,092900,4521333,240,240,240,240,0
|
|
20250217,092800,4521333,240,240,240,240,0
|
|
20250217,092700,4521333,240,241,241,240,1340
|
|
20250217,092600,4199672,241,241,241,241,0
|
|
20250217,092500,4199672,241,241,241,241,0
|
|
20250217,092400,4199672,241,243,243,241,2533
|
|
20250217,092300,3588627,243,243,243,243,0
|
|
20250217,092200,3588627,243,243,243,243,0
|
|
20250217,092100,3588627,243,243,243,243,1
|
|
20250217,092000,3588384,241,241,241,241,0
|
|
20250217,091900,3588384,241,241,241,241,0
|
|
20250217,091800,3588384,241,241,241,241,375
|
|
20250217,091700,3498009,240,240,240,240,0
|
|
20250217,091600,3498009,240,241,241,240,1004
|
|
20250217,091500,3257032,242,242,242,242,13
|
|
20250217,091400,3253886,243,240,243,240,24
|
|
20250217,091300,3248123,240,240,240,240,0
|
|
20250217,091200,3248123,240,240,240,240,0
|
|
20250217,091100,3248123,240,240,240,240,51
|
|
20250217,091000,3235883,240,240,240,240,18
|
|
20250217,090900,3231563,240,240,240,240,0
|
|
20250217,090800,3231563,240,240,240,240,277
|
|
20250217,090700,3165083,242,242,242,242,0
|
|
20250217,090600,3165083,242,242,242,242,1
|
|
20250217,090500,3164841,242,239,242,239,2
|
|
20250217,090400,3164360,239,239,239,239,0
|
|
20250217,090300,3164360,239,239,239,239,10000
|
|
20250217,090200,774360,239,239,239,239,0
|
|
20250217,090100,774360,239,239,239,239,0
|
|
20250217,090000,774360,239,239,239,239,3240
|