631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,192800,454018418,248,248,248,248,24744
|
|
20250220,192700,454018418,248,248,248,248,0
|
|
20250220,192600,454018418,248,248,248,248,0
|
|
20250220,192500,454018418,248,248,248,248,0
|
|
20250220,192400,454018418,248,248,248,248,0
|
|
20250220,192300,454018418,248,248,248,248,0
|
|
20250220,192200,454018418,248,248,248,248,0
|
|
20250220,192100,454018418,248,248,248,248,0
|
|
20250220,192000,454018418,248,248,248,248,0
|
|
20250220,191900,454018418,248,248,248,248,0
|
|
20250220,191800,454018418,248,248,248,248,0
|
|
20250220,191700,454018418,248,248,248,248,0
|
|
20250220,191600,454018418,248,248,248,248,0
|
|
20250220,191500,454018418,248,248,248,248,0
|
|
20250220,191400,454018418,248,248,248,248,0
|
|
20250220,191300,454018418,248,248,248,248,0
|
|
20250220,191200,454018418,248,248,248,248,0
|
|
20250220,191100,454018418,248,248,248,248,0
|
|
20250220,191000,454018418,248,248,248,248,0
|
|
20250220,190900,454018418,248,248,248,248,0
|
|
20250220,190800,454018418,248,248,248,248,0
|
|
20250220,190700,454018418,248,248,248,248,0
|
|
20250220,190600,454018418,248,248,248,248,0
|
|
20250220,190500,454018418,248,248,248,248,0
|
|
20250220,190400,454018418,248,248,248,248,0
|
|
20250220,190300,454018418,248,248,248,248,0
|
|
20250220,190200,454018418,248,248,248,248,0
|
|
20250220,190100,454018418,248,248,248,248,0
|
|
20250220,190000,454018418,248,248,248,248,0
|
|
20250220,185900,454018418,248,248,248,248,0
|
|
20250220,185800,454018418,248,248,248,248,24744
|
|
20250220,185700,454018418,248,248,248,248,0
|
|
20250220,185600,454018418,248,248,248,248,0
|
|
20250220,185500,454018418,248,248,248,248,0
|
|
20250220,185400,454018418,248,248,248,248,0
|
|
20250220,185300,454018418,248,248,248,248,0
|
|
20250220,185200,454018418,248,248,248,248,0
|
|
20250220,185100,454018418,248,248,248,248,0
|
|
20250220,185000,454018418,248,248,248,248,0
|
|
20250220,184900,454018418,248,248,248,248,0
|
|
20250220,184800,454018418,248,248,248,248,0
|
|
20250220,184700,454018418,248,248,248,248,0
|
|
20250220,184600,454018418,248,248,248,248,0
|
|
20250220,184500,454018418,248,248,248,248,0
|
|
20250220,184400,454018418,248,248,248,248,0
|
|
20250220,184300,454018418,248,248,248,248,0
|
|
20250220,184200,454018418,248,248,248,248,0
|
|
20250220,184100,454018418,248,248,248,248,0
|
|
20250220,184000,454018418,248,248,248,248,0
|
|
20250220,183900,454018418,248,248,248,248,0
|
|
20250220,183800,454018418,248,248,248,248,0
|
|
20250220,183700,454018418,248,248,248,248,0
|
|
20250220,183600,454018418,248,248,248,248,0
|
|
20250220,183500,454018418,248,248,248,248,0
|
|
20250220,183400,454018418,248,248,248,248,0
|
|
20250220,183300,454018418,248,248,248,248,0
|
|
20250220,183200,454018418,248,248,248,248,0
|
|
20250220,183100,454018418,248,248,248,248,0
|
|
20250220,183000,454018418,248,248,248,248,0
|
|
20250220,182900,454018418,248,248,248,248,0
|
|
20250220,182800,454018418,248,248,248,248,24744
|
|
20250220,182700,454018418,248,248,248,248,0
|
|
20250220,182600,454018418,248,248,248,248,0
|
|
20250220,182500,454018418,248,248,248,248,0
|
|
20250220,182400,454018418,248,248,248,248,0
|
|
20250220,182300,454018418,248,248,248,248,0
|
|
20250220,182200,454018418,248,248,248,248,0
|
|
20250220,182100,454018418,248,248,248,248,0
|
|
20250220,182000,454018418,248,248,248,248,0
|
|
20250220,181900,454018418,248,248,248,248,0
|
|
20250220,181800,454018418,248,248,248,248,0
|
|
20250220,181700,454018418,248,248,248,248,0
|
|
20250220,181600,454018418,248,248,248,248,0
|
|
20250220,181500,454018418,248,248,248,248,0
|
|
20250220,181400,454018418,248,248,248,248,0
|
|
20250220,181300,454018418,248,248,248,248,0
|
|
20250220,181200,454018418,248,248,248,248,0
|
|
20250220,181100,454018418,248,248,248,248,0
|
|
20250220,181000,454018418,248,248,248,248,0
|
|
20250220,180900,454018418,248,248,248,248,0
|
|
20250220,180800,454018418,248,248,248,248,0
|
|
20250220,180700,454018418,248,248,248,248,0
|
|
20250220,180600,454018418,248,248,248,248,0
|
|
20250220,180500,454018418,248,248,248,248,0
|
|
20250220,180400,454018418,248,248,248,248,0
|
|
20250220,180300,454018418,248,248,248,248,0
|
|
20250220,180200,454018418,248,248,248,248,0
|
|
20250220,180100,454018418,248,248,248,248,0
|
|
20250220,180000,454018418,248,248,248,248,0
|
|
20250220,175900,454018418,248,248,248,248,0
|
|
20250220,175800,454018418,248,248,248,248,24744
|
|
20250220,175700,454018418,248,248,248,248,0
|
|
20250220,175600,454018418,248,248,248,248,0
|
|
20250220,175500,454018418,248,248,248,248,0
|
|
20250220,175400,454018418,248,248,248,248,0
|
|
20250220,175300,454018418,248,248,248,248,0
|
|
20250220,175200,454018418,248,248,248,248,0
|
|
20250220,175100,454018418,248,248,248,248,0
|
|
20250220,175000,454018418,248,248,248,248,0
|
|
20250220,174900,454018418,248,248,248,248,0
|
|
20250220,174800,454018418,248,248,248,248,0
|
|
20250220,174700,454018418,248,248,248,248,0
|
|
20250220,174600,454018418,248,248,248,248,0
|
|
20250220,174500,454018418,248,248,248,248,0
|
|
20250220,174400,454018418,248,248,248,248,0
|
|
20250220,174300,454018418,248,248,248,248,0
|
|
20250220,174200,454018418,248,248,248,248,0
|
|
20250220,174100,454018418,248,248,248,248,0
|
|
20250220,174000,454018418,248,248,248,248,0
|
|
20250220,173900,454018418,248,248,248,248,0
|
|
20250220,173800,454018418,248,248,248,248,0
|
|
20250220,173700,454018418,248,248,248,248,0
|
|
20250220,173600,454018418,248,248,248,248,0
|
|
20250220,173500,454018418,248,248,248,248,0
|
|
20250220,173400,454018418,248,248,248,248,0
|
|
20250220,173300,454018418,248,248,248,248,0
|
|
20250220,173200,454018418,248,248,248,248,0
|
|
20250220,173100,454018418,248,248,248,248,0
|
|
20250220,173000,454018418,248,248,248,248,0
|
|
20250220,172900,454018418,248,248,248,248,0
|
|
20250220,172800,454018418,248,248,248,248,24744
|
|
20250220,172700,454018418,248,248,248,248,0
|
|
20250220,172600,454018418,248,248,248,248,0
|
|
20250220,172500,454018418,248,248,248,248,0
|
|
20250220,172400,454018418,248,248,248,248,0
|
|
20250220,172300,454018418,248,248,248,248,0
|
|
20250220,172200,454018418,248,248,248,248,0
|
|
20250220,172100,454018418,248,248,248,248,0
|
|
20250220,172000,454018418,248,248,248,248,0
|
|
20250220,171900,454018418,248,248,248,248,0
|
|
20250220,171800,454018418,248,248,248,248,0
|
|
20250220,171700,454018418,248,248,248,248,0
|
|
20250220,171600,454018418,248,248,248,248,0
|
|
20250220,171500,454018418,248,248,248,248,0
|
|
20250220,171400,454018418,248,248,248,248,0
|
|
20250220,171300,454018418,248,248,248,248,0
|
|
20250220,171200,454018418,248,248,248,248,0
|
|
20250220,171100,454018418,248,248,248,248,0
|
|
20250220,171000,454018418,248,248,248,248,0
|
|
20250220,170900,454018418,248,248,248,248,0
|
|
20250220,170800,454018418,248,248,248,248,0
|
|
20250220,170700,454018418,248,248,248,248,0
|
|
20250220,170600,454018418,248,248,248,248,0
|
|
20250220,170500,454018418,248,248,248,248,0
|
|
20250220,170400,454018418,248,248,248,248,0
|
|
20250220,170300,454018418,248,248,248,248,0
|
|
20250220,170200,454018418,248,248,248,248,0
|
|
20250220,170100,454018418,248,248,248,248,0
|
|
20250220,170000,454018418,248,248,248,248,0
|
|
20250220,165900,454018418,248,248,248,248,0
|
|
20250220,165800,454018418,248,248,248,248,24744
|
|
20250220,165700,454018418,248,248,248,248,0
|
|
20250220,165600,454018418,248,248,248,248,0
|
|
20250220,165500,454018418,248,248,248,248,0
|
|
20250220,165400,454018418,248,248,248,248,0
|
|
20250220,165300,454018418,248,248,248,248,0
|
|
20250220,165200,454018418,248,248,248,248,0
|
|
20250220,165100,454018418,248,248,248,248,0
|
|
20250220,165000,454018418,248,248,248,248,0
|
|
20250220,164900,454018418,248,248,248,248,0
|
|
20250220,164800,454018418,248,248,248,248,0
|
|
20250220,164700,454018418,248,248,248,248,0
|
|
20250220,164600,454018418,248,248,248,248,0
|
|
20250220,164500,454018418,248,248,248,248,0
|
|
20250220,164400,454018418,248,248,248,248,0
|
|
20250220,164300,454018418,248,248,248,248,0
|
|
20250220,164200,454018418,248,248,248,248,0
|
|
20250220,164100,454018418,248,248,248,248,0
|
|
20250220,164000,454018418,248,248,248,248,0
|
|
20250220,163900,454018418,248,248,248,248,0
|
|
20250220,163800,454018418,248,248,248,248,0
|
|
20250220,163700,454018418,248,248,248,248,0
|
|
20250220,163600,454018418,248,248,248,248,0
|
|
20250220,163500,454018418,248,248,248,248,0
|
|
20250220,163400,454018418,248,248,248,248,0
|
|
20250220,163300,454018418,248,248,248,248,0
|
|
20250220,163200,454018418,248,248,248,248,0
|
|
20250220,163100,454018418,248,248,248,248,0
|
|
20250220,163000,454018418,248,248,248,248,0
|
|
20250220,162900,454018418,248,248,248,248,0
|
|
20250220,162800,454018418,248,248,248,248,24744
|
|
20250220,162700,454018418,248,248,248,248,0
|
|
20250220,162600,454018418,248,248,248,248,0
|
|
20250220,162500,454018418,248,248,248,248,0
|
|
20250220,162400,454018418,248,248,248,248,0
|
|
20250220,162300,454018418,248,248,248,248,0
|
|
20250220,162200,454018418,248,248,248,248,0
|
|
20250220,162100,454018418,248,248,248,248,0
|
|
20250220,162000,454018418,248,248,248,248,0
|
|
20250220,161900,454018418,248,248,248,248,0
|
|
20250220,161800,454018418,248,248,248,248,0
|
|
20250220,161700,454018418,248,248,248,248,0
|
|
20250220,161600,454018418,248,248,248,248,0
|
|
20250220,161500,454018418,248,248,248,248,0
|
|
20250220,161400,454018418,248,248,248,248,0
|
|
20250220,161300,454018418,248,248,248,248,0
|
|
20250220,161200,454018418,248,248,248,248,0
|
|
20250220,161100,454018418,248,248,248,248,0
|
|
20250220,161000,454018418,248,248,248,248,0
|
|
20250220,160900,454018418,248,248,248,248,0
|
|
20250220,160800,454018418,248,248,248,248,0
|
|
20250220,160700,454018418,248,248,248,248,0
|
|
20250220,160600,454018418,248,248,248,248,0
|
|
20250220,160500,454018418,248,248,248,248,0
|
|
20250220,160400,454018418,248,248,248,248,0
|
|
20250220,160300,454018418,248,248,248,248,0
|
|
20250220,160200,454018418,248,248,248,248,0
|
|
20250220,160100,454018418,248,248,248,248,0
|
|
20250220,160000,454018418,248,248,248,248,0
|
|
20250220,155900,454018418,248,248,248,248,0
|
|
20250220,155800,454018418,248,248,248,248,24744
|
|
20250220,155700,454018418,248,248,248,248,0
|
|
20250220,155600,454018418,248,248,248,248,0
|
|
20250220,155500,454018418,248,248,248,248,0
|
|
20250220,155400,454018418,248,248,248,248,0
|
|
20250220,155300,454018418,248,248,248,248,0
|
|
20250220,155200,454018418,248,248,248,248,0
|
|
20250220,155100,454018418,248,248,248,248,0
|
|
20250220,155000,454018418,248,248,248,248,0
|
|
20250220,154900,454018418,248,248,248,248,0
|
|
20250220,154800,454018418,248,248,248,248,0
|
|
20250220,154700,454018418,248,248,248,248,0
|
|
20250220,154600,454018418,248,248,248,248,0
|
|
20250220,154500,454018418,248,248,248,248,0
|
|
20250220,154400,454018418,248,248,248,248,0
|
|
20250220,154300,454018418,248,248,248,248,0
|
|
20250220,154200,454018418,248,248,248,248,0
|
|
20250220,154100,454018418,248,248,248,248,0
|
|
20250220,154000,454018418,248,248,248,248,0
|
|
20250220,153900,454018418,248,248,248,248,0
|
|
20250220,153800,454018418,248,248,248,248,0
|
|
20250220,153700,454018418,248,248,248,248,0
|
|
20250220,153600,454018418,248,248,248,248,0
|
|
20250220,153500,454018418,248,248,248,248,0
|
|
20250220,153400,454018418,248,248,248,248,0
|
|
20250220,153300,454018418,248,248,248,248,0
|
|
20250220,153200,454018418,248,248,248,248,0
|
|
20250220,153100,454018418,248,248,248,248,0
|
|
20250220,153000,454018418,248,248,248,248,24744
|
|
20250220,152900,447881906,249,249,249,249,0
|
|
20250220,152800,447881906,249,249,249,249,0
|
|
20250220,152700,447881906,249,249,249,249,0
|
|
20250220,152600,447881906,249,249,249,249,0
|
|
20250220,152500,447881906,249,249,249,249,0
|
|
20250220,152400,447881906,249,249,249,249,0
|
|
20250220,152300,447881906,249,249,249,249,0
|
|
20250220,152200,447881906,249,249,249,249,0
|
|
20250220,152100,447881906,249,249,249,249,0
|
|
20250220,152000,447881906,249,249,249,249,0
|
|
20250220,151900,447881906,249,248,249,248,5445
|
|
20250220,151800,446531502,249,248,249,248,797
|
|
20250220,151700,446333845,250,250,250,249,31
|
|
20250220,151600,446326115,249,248,249,248,2798
|
|
20250220,151500,445630204,249,248,249,248,666
|
|
20250220,151400,445465025,249,249,249,248,8034
|
|
20250220,151300,443472591,249,249,249,249,0
|
|
20250220,151200,443472591,249,249,249,249,0
|
|
20250220,151100,443472591,249,248,249,248,11
|
|
20250220,151000,443469862,249,249,249,248,1366
|
|
20250220,150900,443131079,249,249,249,248,1687
|
|
20250220,150800,442712693,249,248,249,247,10807
|
|
20250220,150700,440037317,249,248,250,248,5845
|
|
20250220,150600,438587224,250,250,250,248,1615
|
|
20250220,150500,438186494,250,249,250,249,527
|
|
20250220,150400,438055260,250,250,250,250,100
|
|
20250220,150300,438030260,250,249,250,248,527
|
|
20250220,150200,437899012,250,248,250,248,3465
|
|
20250220,150100,437038250,248,247,248,247,947
|
|
20250220,150000,436804311,248,248,248,248,1430
|
|
20250220,145900,436449671,247,247,247,247,0
|
|
20250220,145800,436449671,247,247,247,247,22
|
|
20250220,145700,436444237,248,248,248,248,510
|
|
20250220,145600,436317757,247,247,247,247,865
|
|
20250220,145500,436104102,248,249,249,248,12
|
|
20250220,145400,436101124,249,247,249,247,10846
|
|
20250220,145300,433414950,248,248,248,248,5568
|
|
20250220,145200,432034086,247,248,248,247,2753
|
|
20250220,145100,431354011,248,248,248,248,1579
|
|
20250220,145000,430962419,247,246,247,246,3
|
|
20250220,144900,430961680,249,246,249,246,8600
|
|
20250220,144800,428836289,246,247,248,246,8017
|
|
20250220,144700,426857311,248,247,248,247,360
|
|
20250220,144600,426768287,247,247,247,247,109
|
|
20250220,144500,426741364,246,246,246,246,154
|
|
20250220,144400,426703480,246,248,248,246,88
|
|
20250220,144300,426681816,248,246,248,246,3741
|
|
20250220,144200,425759697,247,245,247,245,5000
|
|
20250220,144100,424529253,245,245,245,245,2
|
|
20250220,144000,424528763,245,247,247,245,8851
|
|
20250220,143900,422360170,247,245,247,245,7983
|
|
20250220,143800,420398426,246,246,246,246,120
|
|
20250220,143700,420368906,246,245,246,245,641
|
|
20250220,143600,420211851,245,246,246,245,5810
|
|
20250220,143500,418787969,244,244,244,244,0
|
|
20250220,143400,418787969,244,247,247,244,17271
|
|
20250220,143300,414567442,247,245,247,245,14
|
|
20250220,143200,414563986,246,246,246,246,640
|
|
20250220,143100,414406546,246,245,246,245,3043
|
|
20250220,143000,413660012,245,246,246,245,3650
|
|
20250220,142900,412765583,246,246,246,246,462
|
|
20250220,142800,412651931,246,246,246,245,5438
|
|
20250220,142700,411318536,247,247,247,245,12208
|
|
20250220,142600,408315163,247,246,247,246,7
|
|
20250220,142500,408313437,247,247,247,247,902
|
|
20250220,142400,408090643,248,248,248,248,2
|
|
20250220,142300,408090147,248,248,248,247,1285
|
|
20250220,142200,407771670,248,246,248,246,2063
|
|
20250220,142100,407264158,248,248,248,246,4837
|
|
20250220,142000,406068586,249,249,249,249,0
|
|
20250220,141900,406068586,249,249,249,247,2657
|
|
20250220,141800,405409538,250,250,250,250,400
|
|
20250220,141700,405309538,250,250,250,250,0
|
|
20250220,141600,405309538,250,250,250,250,77
|
|
20250220,141500,405290288,250,250,250,250,569
|
|
20250220,141400,405148038,250,248,250,248,48
|
|
20250220,141300,405136042,248,247,250,247,77130
|
|
20250220,141200,386022608,248,248,248,248,0
|
|
20250220,141100,386022608,248,249,249,248,8702
|
|
20250220,141000,383864500,249,249,249,249,4076
|
|
20250220,140900,382849576,251,251,251,251,895
|
|
20250220,140800,382624931,249,250,251,249,7956
|
|
20250220,140700,380638667,250,252,252,250,5599
|
|
20250220,140600,379238469,252,253,253,251,1090
|
|
20250220,140500,378963837,253,255,255,252,1974
|
|
20250220,140400,378464757,255,253,255,253,1269
|
|
20250220,140300,378143696,253,255,255,253,1324
|
|
20250220,140200,377808093,255,252,255,252,6029
|
|
20250220,140100,376283499,252,252,252,252,21
|
|
20250220,140000,376278207,252,251,252,251,113
|
|
20250220,135900,376249832,252,252,252,252,123
|
|
20250220,135800,376218836,252,252,252,252,25
|
|
20250220,135700,376212536,252,252,252,251,99
|
|
20250220,135600,376187628,251,253,253,251,1721
|
|
20250220,135500,375754393,252,252,252,252,530
|
|
20250220,135400,375620833,252,252,252,252,0
|
|
20250220,135300,375620833,252,252,252,252,1
|
|
20250220,135200,375620581,252,252,252,252,613
|
|
20250220,135100,375466105,252,251,252,251,4000
|
|
20250220,135000,374462104,252,252,252,251,5449
|
|
20250220,134900,373093904,252,252,252,251,1369
|
|
20250220,134800,372749995,252,252,252,252,0
|
|
20250220,134700,372749995,252,252,252,250,34
|
|
20250220,134600,372741451,251,251,252,250,1921
|
|
20250220,134500,372259912,250,252,252,250,5651
|
|
20250220,134400,370844399,253,252,253,252,51
|
|
20250220,134300,370831546,252,253,253,252,117
|
|
20250220,134200,370802008,252,252,252,252,599
|
|
20250220,134100,370651060,252,252,252,251,4594
|
|
20250220,134000,369497377,252,253,253,252,22
|
|
20250220,133900,369491831,252,252,252,252,2469
|
|
20250220,133800,368869643,252,251,252,251,363
|
|
20250220,133700,368778529,252,251,252,251,801
|
|
20250220,133600,368577477,253,253,253,253,1
|
|
20250220,133500,368577224,253,252,253,251,7036
|
|
20250220,133400,366804139,252,250,252,250,1661
|
|
20250220,133300,366388489,252,250,252,249,12957
|
|
20250220,133200,363148281,250,252,252,250,7708
|
|
20250220,133100,361215989,251,251,252,251,1169
|
|
20250220,133000,360922560,251,252,253,251,5674
|
|
20250220,132900,359494383,252,253,253,252,1122
|
|
20250220,132800,359210967,253,254,254,252,13589
|
|
20250220,132700,355782197,255,254,255,254,4412
|
|
20250220,132600,354661535,254,254,254,253,3708
|
|
20250220,132500,353723371,253,252,253,251,13408
|
|
20250220,132400,350341387,253,253,253,251,7341
|
|
20250220,132300,348493715,254,252,254,252,4532
|
|
20250220,132200,347347450,253,254,255,251,75921
|
|
20250220,132100,328176992,254,258,258,251,34158
|
|
20250220,132000,319482029,259,260,260,259,4260
|
|
20250220,131900,318378679,260,258,261,258,18594
|
|
20250220,131800,313554397,258,257,260,257,9887
|
|
20250220,131700,311010588,258,258,258,256,17856
|
|
20250220,131600,306438388,258,257,259,256,12859
|
|
20250220,131500,303127244,258,267,267,258,117408
|
|
20250220,131400,272273185,266,260,267,260,20612
|
|
20250220,131300,266843371,260,259,262,259,36593
|
|
20250220,131200,257338463,260,261,269,259,47323
|
|
20250220,131100,244941656,260,269,270,256,143856
|
|
20250220,131000,207338632,271,277,280,266,203412
|
|
20250220,130900,151825247,278,275,278,272,106663
|
|
20250220,130800,122471158,265,265,265,265,0
|
|
20250220,130700,122471158,265,257,265,257,66636
|
|
20250220,130600,104997681,257,257,257,257,194
|
|
20250220,130500,104947823,257,255,257,255,9350
|
|
20250220,130400,102556851,255,253,255,251,25626
|
|
20250220,130300,96053086,254,254,254,254,104
|
|
20250220,130200,96026670,253,253,254,251,14059
|
|
20250220,130100,92469548,253,253,253,253,1031
|
|
20250220,130000,92208705,253,254,255,253,1778
|
|
20250220,125900,91756878,255,255,255,255,0
|
|
20250220,125800,91756878,255,255,255,255,121
|
|
20250220,125700,91726023,255,253,255,253,8
|
|
20250220,125600,91723997,253,254,254,253,200
|
|
20250220,125500,91673392,256,255,256,255,755
|
|
20250220,125400,91480866,255,255,255,255,4359
|
|
20250220,125300,90369321,255,255,255,253,1244
|
|
20250220,125200,90052551,254,251,255,251,13544
|
|
20250220,125100,86631541,250,250,251,250,2232
|
|
20250220,125000,86073534,251,251,251,251,0
|
|
20250220,124900,86073534,251,249,251,248,4512
|
|
20250220,124800,84949984,248,248,248,248,0
|
|
20250220,124700,84949984,248,250,250,248,7792
|
|
20250220,124600,83013100,252,252,252,252,0
|
|
20250220,124500,83013100,252,251,252,250,1387
|
|
20250220,124400,82666032,252,252,252,252,82
|
|
20250220,124300,82645368,253,254,254,252,2186
|
|
20250220,124200,82091820,254,253,254,253,2157
|
|
20250220,124100,81544698,253,251,254,251,14269
|
|
20250220,124000,77944403,251,252,253,250,6551
|
|
20250220,123900,76293493,252,250,252,249,6657
|
|
20250220,123800,74633141,252,252,252,249,9166
|
|
20250220,123700,72339425,255,252,255,251,30917
|
|
20250220,123600,64502995,252,253,260,251,50510
|
|
20250220,123500,51593389,254,242,254,242,53791
|
|
20250220,123400,38167216,241,241,241,241,0
|
|
20250220,123300,38167216,241,241,241,241,0
|
|
20250220,123200,38167216,241,241,241,241,40
|
|
20250220,123100,38157576,241,243,243,241,6091
|
|
20250220,123000,36677665,242,242,242,242,430
|
|
20250220,122900,36573605,241,244,244,241,1273
|
|
20250220,122800,36265435,243,243,243,243,0
|
|
20250220,122700,36265435,243,244,244,243,116
|
|
20250220,122600,36237242,244,245,245,244,2765
|
|
20250220,122500,35562581,246,246,246,245,8769
|
|
20250220,122400,33412974,248,248,248,248,230
|
|
20250220,122300,33355934,248,248,248,248,1397
|
|
20250220,122200,33009478,248,241,250,241,50536
|
|
20250220,122100,20603462,241,241,241,241,0
|
|
20250220,122000,20603462,241,241,241,241,3
|
|
20250220,121900,20602739,241,241,241,241,0
|
|
20250220,121800,20602739,241,241,241,241,0
|
|
20250220,121700,20602739,241,241,241,241,0
|
|
20250220,121600,20602739,241,241,241,241,0
|
|
20250220,121500,20602739,241,241,241,241,0
|
|
20250220,121400,20602739,241,241,241,241,0
|
|
20250220,121300,20602739,241,241,241,241,0
|
|
20250220,121200,20602739,241,241,241,241,0
|
|
20250220,121100,20602739,241,241,241,241,500
|
|
20250220,121000,20482239,241,241,241,241,0
|
|
20250220,120900,20482239,241,241,241,240,270
|
|
20250220,120800,20417170,241,241,241,241,0
|
|
20250220,120700,20417170,241,241,241,241,0
|
|
20250220,120600,20417170,241,241,241,241,55
|
|
20250220,120500,20403915,241,241,241,241,0
|
|
20250220,120400,20403915,241,241,241,241,1250
|
|
20250220,120300,20102665,241,241,241,241,0
|
|
20250220,120200,20102665,241,241,241,241,0
|
|
20250220,120100,20102665,241,241,241,241,0
|
|
20250220,120000,20102665,241,241,241,241,61
|
|
20250220,115900,20087964,241,241,241,241,0
|
|
20250220,115800,20087964,241,241,241,241,0
|
|
20250220,115700,20087964,241,241,241,241,0
|
|
20250220,115600,20087964,241,241,241,241,1
|
|
20250220,115500,20087723,240,240,240,240,180
|
|
20250220,115400,20044523,240,240,240,240,0
|
|
20250220,115300,20044523,240,240,240,240,0
|
|
20250220,115200,20044523,240,240,240,240,0
|
|
20250220,115100,20044523,240,240,240,240,0
|
|
20250220,115000,20044523,240,240,240,240,0
|
|
20250220,114900,20044523,240,240,240,240,2323
|
|
20250220,114800,19487003,241,241,241,241,0
|
|
20250220,114700,19487003,241,241,241,241,2
|
|
20250220,114600,19486521,240,240,240,240,1000
|
|
20250220,114500,19246521,241,241,241,241,0
|
|
20250220,114400,19246521,241,241,241,241,1
|
|
20250220,114300,19246280,241,241,241,241,46
|
|
20250220,114200,19235194,241,241,241,241,0
|
|
20250220,114100,19235194,241,241,241,241,0
|
|
20250220,114000,19235194,241,241,241,241,0
|
|
20250220,113900,19235194,241,241,241,241,0
|
|
20250220,113800,19235194,241,241,241,241,0
|
|
20250220,113700,19235194,241,241,241,241,11
|
|
20250220,113600,19232543,240,240,240,240,0
|
|
20250220,113500,19232543,240,240,240,240,2
|
|
20250220,113400,19232063,240,240,240,240,1800
|
|
20250220,113300,18800063,241,241,241,241,0
|
|
20250220,113200,18800063,241,241,241,241,0
|
|
20250220,113100,18800063,241,241,241,241,0
|
|
20250220,113000,18800063,241,241,241,241,0
|
|
20250220,112900,18800063,241,241,241,241,0
|
|
20250220,112800,18800063,241,241,241,241,0
|
|
20250220,112700,18800063,241,241,241,241,0
|
|
20250220,112600,18800063,241,241,241,241,0
|
|
20250220,112500,18800063,241,241,241,241,0
|
|
20250220,112400,18800063,241,241,241,241,16
|
|
20250220,112300,18796207,240,239,240,239,1893
|
|
20250220,112200,18343779,241,241,241,241,0
|
|
20250220,112100,18343779,241,241,241,241,0
|
|
20250220,112000,18343779,241,241,241,241,0
|
|
20250220,111900,18343779,241,241,241,241,150
|
|
20250220,111800,18307629,241,241,241,241,50
|
|
20250220,111700,18295579,241,241,241,241,0
|
|
20250220,111600,18295579,241,241,241,241,36
|
|
20250220,111500,18286903,241,241,241,241,0
|
|
20250220,111400,18286903,241,241,241,241,0
|
|
20250220,111300,18286903,241,241,241,241,0
|
|
20250220,111200,18286903,241,241,241,241,0
|
|
20250220,111100,18286903,241,241,241,241,23
|
|
20250220,111000,18281360,241,241,241,241,0
|
|
20250220,110900,18281360,241,241,241,241,0
|
|
20250220,110800,18281360,241,241,241,241,0
|
|
20250220,110700,18281360,241,241,241,241,124
|
|
20250220,110600,18251476,241,241,241,241,0
|
|
20250220,110500,18251476,241,240,241,240,11038
|
|
20250220,110400,15592319,239,239,239,239,0
|
|
20250220,110300,15592319,239,239,239,239,0
|
|
20250220,110200,15592319,239,239,239,239,0
|
|
20250220,110100,15592319,239,239,239,239,0
|
|
20250220,110000,15592319,239,239,239,239,0
|
|
20250220,105900,15592319,239,239,239,239,0
|
|
20250220,105800,15592319,239,239,239,239,0
|
|
20250220,105700,15592319,239,239,239,239,0
|
|
20250220,105600,15592319,239,239,239,239,2218
|
|
20250220,105500,15062217,240,240,240,240,0
|
|
20250220,105400,15062217,240,240,240,240,0
|
|
20250220,105300,15062217,240,240,240,240,0
|
|
20250220,105200,15062217,240,240,240,240,845
|
|
20250220,105100,14859417,241,241,241,241,3000
|
|
20250220,105000,14136417,241,241,241,241,0
|
|
20250220,104900,14136417,241,241,241,241,117
|
|
20250220,104800,14108220,241,241,241,241,0
|
|
20250220,104700,14108220,241,241,241,241,100
|
|
20250220,104600,14084120,240,240,240,240,0
|
|
20250220,104500,14084120,240,240,240,240,3
|
|
20250220,104400,14083400,241,241,241,241,0
|
|
20250220,104300,14083400,241,241,241,241,0
|
|
20250220,104200,14083400,241,241,241,241,0
|
|
20250220,104100,14083400,241,241,241,241,1
|
|
20250220,104000,14083159,241,241,241,241,27
|
|
20250220,103900,14076652,239,239,239,239,0
|
|
20250220,103800,14076652,239,239,239,239,0
|
|
20250220,103700,14076652,239,239,239,239,0
|
|
20250220,103600,14076652,239,239,239,239,0
|
|
20250220,103500,14076652,239,239,239,239,0
|
|
20250220,103400,14076652,239,239,239,239,200
|
|
20250220,103300,14028852,239,239,239,239,0
|
|
20250220,103200,14028852,239,239,239,239,0
|
|
20250220,103100,14028852,239,239,239,239,0
|
|
20250220,103000,14028852,239,240,240,239,7000
|
|
20250220,102900,12350031,241,241,241,241,0
|
|
20250220,102800,12350031,241,241,241,241,0
|
|
20250220,102700,12350031,241,241,241,241,1047
|
|
20250220,102600,12097704,240,240,240,240,0
|
|
20250220,102500,12097704,240,240,240,240,0
|
|
20250220,102400,12097704,240,240,240,240,0
|
|
20250220,102300,12097704,240,240,240,240,0
|
|
20250220,102200,12097704,240,240,240,240,279
|
|
20250220,102100,12030744,240,240,240,240,6077
|
|
20250220,102000,10572264,240,240,240,240,0
|
|
20250220,101900,10572264,240,240,240,240,0
|
|
20250220,101800,10572264,240,240,240,240,0
|
|
20250220,101700,10572264,240,240,240,240,0
|
|
20250220,101600,10572264,240,240,240,240,78
|
|
20250220,101500,10553544,240,240,240,240,0
|
|
20250220,101400,10553544,240,240,240,240,0
|
|
20250220,101300,10553544,240,240,240,240,0
|
|
20250220,101200,10553544,240,240,240,240,15
|
|
20250220,101100,10549944,240,240,240,240,0
|
|
20250220,101000,10549944,240,240,240,240,0
|
|
20250220,100900,10549944,240,240,240,240,1
|
|
20250220,100800,10549704,240,240,240,240,0
|
|
20250220,100700,10549704,240,240,240,240,0
|
|
20250220,100600,10549704,240,240,240,240,0
|
|
20250220,100500,10549704,240,240,240,240,0
|
|
20250220,100400,10549704,240,240,240,240,1
|
|
20250220,100300,10549464,240,240,240,240,5
|
|
20250220,100200,10548264,240,240,240,240,500
|
|
20250220,100100,10428264,240,240,240,240,0
|
|
20250220,100000,10428264,240,240,240,240,0
|
|
20250220,095900,10428264,240,240,240,240,0
|
|
20250220,095800,10428264,240,240,240,240,0
|
|
20250220,095700,10428264,240,240,240,240,0
|
|
20250220,095600,10428264,240,240,240,240,0
|
|
20250220,095500,10428264,240,240,240,240,0
|
|
20250220,095400,10428264,240,240,240,240,0
|
|
20250220,095300,10428264,240,240,240,240,3
|
|
20250220,095200,10427544,241,241,241,241,0
|
|
20250220,095100,10427544,241,241,241,241,0
|
|
20250220,095000,10427544,241,241,241,241,0
|
|
20250220,094900,10427544,241,240,241,240,339
|
|
20250220,094800,10345884,241,241,241,241,0
|
|
20250220,094700,10345884,241,241,241,241,75
|
|
20250220,094600,10327809,241,241,241,241,22
|
|
20250220,094500,10322507,241,241,241,241,28
|
|
20250220,094400,10315759,241,241,241,241,21
|
|
20250220,094300,10310698,240,240,240,240,1
|
|
20250220,094200,10310458,240,240,240,240,955
|
|
20250220,094100,10081258,240,240,240,240,0
|
|
20250220,094000,10081258,240,240,240,240,601
|
|
20250220,093900,9937018,240,240,240,240,0
|
|
20250220,093800,9937018,240,240,240,240,0
|
|
20250220,093700,9937018,240,240,240,240,0
|
|
20250220,093600,9937018,240,240,240,240,0
|
|
20250220,093500,9937018,240,240,240,240,0
|
|
20250220,093400,9937018,240,240,240,240,0
|
|
20250220,093300,9937018,240,240,240,240,1
|
|
20250220,093200,9936778,240,240,240,240,104
|
|
20250220,093100,9911818,241,240,241,240,11395
|
|
20250220,093000,7166880,240,240,240,240,50
|
|
20250220,092900,7154880,239,239,239,239,2561
|
|
20250220,092800,6542801,239,239,239,239,1104
|
|
20250220,092700,6278945,239,239,239,239,601
|
|
20250220,092600,6135306,239,239,239,239,48
|
|
20250220,092500,6123834,239,239,239,239,0
|
|
20250220,092400,6123834,239,239,239,239,33
|
|
20250220,092300,6115947,239,239,239,239,1
|
|
20250220,092200,6115708,239,239,239,239,0
|
|
20250220,092100,6115708,239,238,239,238,484
|
|
20250220,092000,6000414,239,239,239,238,56
|
|
20250220,091900,5987031,238,239,239,238,5084
|
|
20250220,091800,4776955,239,239,239,239,68
|
|
20250220,091700,4760703,239,239,239,238,4378
|
|
20250220,091600,3718509,240,240,240,240,0
|
|
20250220,091500,3718509,240,240,240,240,0
|
|
20250220,091400,3718509,240,240,240,240,0
|
|
20250220,091300,3718509,240,240,240,240,41
|
|
20250220,091200,3708669,240,240,240,240,56
|
|
20250220,091100,3695229,240,240,240,240,0
|
|
20250220,091000,3695229,240,240,240,240,0
|
|
20250220,090900,3695229,240,240,240,240,279
|
|
20250220,090800,3628269,238,238,238,238,0
|
|
20250220,090700,3628269,238,238,238,238,0
|
|
20250220,090600,3628269,238,238,238,238,5000
|
|
20250220,090500,2438269,238,238,238,238,0
|
|
20250220,090400,2438269,238,241,241,238,2035
|
|
20250220,090300,1953301,240,238,240,238,1031
|
|
20250220,090200,1707921,238,238,238,238,1900
|
|
20250220,090100,1255721,239,239,239,239,0
|
|
20250220,090000,1255721,239,241,241,239,5214
|