595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185200,104925121,702,702,702,702,546
|
|
20250218,185100,104925121,702,702,702,702,0
|
|
20250218,185000,104925121,702,702,702,702,0
|
|
20250218,184900,104925121,702,702,702,702,0
|
|
20250218,184800,104925121,702,702,702,702,0
|
|
20250218,184700,104925121,702,702,702,702,0
|
|
20250218,184600,104925121,702,702,702,702,0
|
|
20250218,184500,104925121,702,702,702,702,0
|
|
20250218,184400,104925121,702,702,702,702,0
|
|
20250218,184300,104925121,702,702,702,702,0
|
|
20250218,184200,104925121,702,702,702,702,0
|
|
20250218,184100,104925121,702,702,702,702,0
|
|
20250218,184000,104925121,702,702,702,702,0
|
|
20250218,183900,104925121,702,702,702,702,0
|
|
20250218,183800,104925121,702,702,702,702,0
|
|
20250218,183700,104925121,702,702,702,702,0
|
|
20250218,183600,104925121,702,702,702,702,0
|
|
20250218,183500,104925121,702,702,702,702,0
|
|
20250218,183400,104925121,702,702,702,702,0
|
|
20250218,183300,104925121,702,702,702,702,0
|
|
20250218,183200,104925121,702,702,702,702,0
|
|
20250218,183100,104925121,702,702,702,702,0
|
|
20250218,183000,104925121,702,702,702,702,0
|
|
20250218,182900,104925121,702,702,702,702,0
|
|
20250218,182800,104925121,702,702,702,702,0
|
|
20250218,182700,104925121,702,702,702,702,0
|
|
20250218,182600,104925121,702,702,702,702,0
|
|
20250218,182500,104925121,702,702,702,702,0
|
|
20250218,182400,104925121,702,702,702,702,0
|
|
20250218,182300,104925121,702,702,702,702,0
|
|
20250218,182200,104925121,702,702,702,702,546
|
|
20250218,182100,104925121,702,702,702,702,0
|
|
20250218,182000,104925121,702,702,702,702,0
|
|
20250218,181900,104925121,702,702,702,702,0
|
|
20250218,181800,104925121,702,702,702,702,0
|
|
20250218,181700,104925121,702,702,702,702,0
|
|
20250218,181600,104925121,702,702,702,702,0
|
|
20250218,181500,104925121,702,702,702,702,0
|
|
20250218,181400,104925121,702,702,702,702,0
|
|
20250218,181300,104925121,702,702,702,702,0
|
|
20250218,181200,104925121,702,702,702,702,0
|
|
20250218,181100,104925121,702,702,702,702,0
|
|
20250218,181000,104925121,702,702,702,702,0
|
|
20250218,180900,104925121,702,702,702,702,0
|
|
20250218,180800,104925121,702,702,702,702,0
|
|
20250218,180700,104925121,702,702,702,702,0
|
|
20250218,180600,104925121,702,702,702,702,0
|
|
20250218,180500,104925121,702,702,702,702,0
|
|
20250218,180400,104925121,702,702,702,702,0
|
|
20250218,180300,104925121,702,702,702,702,0
|
|
20250218,180200,104925121,702,702,702,702,0
|
|
20250218,180100,104925121,702,702,702,702,0
|
|
20250218,180000,104925121,702,702,702,702,0
|
|
20250218,175900,104925121,702,702,702,702,0
|
|
20250218,175800,104925121,702,702,702,702,0
|
|
20250218,175700,104925121,702,702,702,702,0
|
|
20250218,175600,104925121,702,702,702,702,0
|
|
20250218,175500,104925121,702,702,702,702,0
|
|
20250218,175400,104925121,702,702,702,702,0
|
|
20250218,175300,104925121,702,702,702,702,0
|
|
20250218,175200,104925121,702,702,702,702,546
|
|
20250218,175100,104925121,702,702,702,702,0
|
|
20250218,175000,104925121,702,702,702,702,0
|
|
20250218,174900,104925121,702,702,702,702,0
|
|
20250218,174800,104925121,702,702,702,702,0
|
|
20250218,174700,104925121,702,702,702,702,0
|
|
20250218,174600,104925121,702,702,702,702,0
|
|
20250218,174500,104925121,702,702,702,702,0
|
|
20250218,174400,104925121,702,702,702,702,0
|
|
20250218,174300,104925121,702,702,702,702,0
|
|
20250218,174200,104925121,702,702,702,702,0
|
|
20250218,174100,104925121,702,702,702,702,0
|
|
20250218,174000,104925121,702,702,702,702,0
|
|
20250218,173900,104925121,702,702,702,702,0
|
|
20250218,173800,104925121,702,702,702,702,0
|
|
20250218,173700,104925121,702,702,702,702,0
|
|
20250218,173600,104925121,702,702,702,702,0
|
|
20250218,173500,104925121,702,702,702,702,0
|
|
20250218,173400,104925121,702,702,702,702,0
|
|
20250218,173300,104925121,702,702,702,702,0
|
|
20250218,173200,104925121,702,702,702,702,0
|
|
20250218,173100,104925121,702,702,702,702,0
|
|
20250218,173000,104925121,702,702,702,702,0
|
|
20250218,172900,104925121,702,702,702,702,0
|
|
20250218,172800,104925121,702,702,702,702,0
|
|
20250218,172700,104925121,702,702,702,702,0
|
|
20250218,172600,104925121,702,702,702,702,0
|
|
20250218,172500,104925121,702,702,702,702,0
|
|
20250218,172400,104925121,702,702,702,702,0
|
|
20250218,172300,104925121,702,702,702,702,0
|
|
20250218,172200,104925121,702,702,702,702,546
|
|
20250218,172100,104925121,702,702,702,702,0
|
|
20250218,172000,104925121,702,702,702,702,0
|
|
20250218,171900,104925121,702,702,702,702,0
|
|
20250218,171800,104925121,702,702,702,702,0
|
|
20250218,171700,104925121,702,702,702,702,0
|
|
20250218,171600,104925121,702,702,702,702,0
|
|
20250218,171500,104925121,702,702,702,702,0
|
|
20250218,171400,104925121,702,702,702,702,0
|
|
20250218,171300,104925121,702,702,702,702,0
|
|
20250218,171200,104925121,702,702,702,702,0
|
|
20250218,171100,104925121,702,702,702,702,0
|
|
20250218,171000,104925121,702,702,702,702,0
|
|
20250218,170900,104925121,702,702,702,702,0
|
|
20250218,170800,104925121,702,702,702,702,0
|
|
20250218,170700,104925121,702,702,702,702,0
|
|
20250218,170600,104925121,702,702,702,702,0
|
|
20250218,170500,104925121,702,702,702,702,0
|
|
20250218,170400,104925121,702,702,702,702,0
|
|
20250218,170300,104925121,702,702,702,702,0
|
|
20250218,170200,104925121,702,702,702,702,0
|
|
20250218,170100,104925121,702,702,702,702,0
|
|
20250218,170000,104925121,702,702,702,702,0
|
|
20250218,165900,104925121,702,702,702,702,0
|
|
20250218,165800,104925121,702,702,702,702,0
|
|
20250218,165700,104925121,702,702,702,702,0
|
|
20250218,165600,104925121,702,702,702,702,0
|
|
20250218,165500,104925121,702,702,702,702,0
|
|
20250218,165400,104925121,702,702,702,702,0
|
|
20250218,165300,104925121,702,702,702,702,0
|
|
20250218,165200,104925121,702,702,702,702,546
|
|
20250218,165100,104925121,702,702,702,702,0
|
|
20250218,165000,104925121,702,702,702,702,0
|
|
20250218,164900,104925121,702,702,702,702,0
|
|
20250218,164800,104925121,702,702,702,702,0
|
|
20250218,164700,104925121,702,702,702,702,0
|
|
20250218,164600,104925121,702,702,702,702,0
|
|
20250218,164500,104925121,702,702,702,702,0
|
|
20250218,164400,104925121,702,702,702,702,0
|
|
20250218,164300,104925121,702,702,702,702,0
|
|
20250218,164200,104925121,702,702,702,702,0
|
|
20250218,164100,104925121,702,702,702,702,0
|
|
20250218,164000,104925121,702,702,702,702,0
|
|
20250218,163900,104925121,702,702,702,702,0
|
|
20250218,163800,104925121,702,702,702,702,0
|
|
20250218,163700,104925121,702,702,702,702,0
|
|
20250218,163600,104925121,702,702,702,702,0
|
|
20250218,163500,104925121,702,702,702,702,0
|
|
20250218,163400,104925121,702,702,702,702,0
|
|
20250218,163300,104925121,702,702,702,702,0
|
|
20250218,163200,104925121,702,702,702,702,0
|
|
20250218,163100,104925121,702,702,702,702,0
|
|
20250218,163000,104925121,702,702,702,702,0
|
|
20250218,162900,104925121,702,702,702,702,0
|
|
20250218,162800,104925121,702,702,702,702,0
|
|
20250218,162700,104925121,702,702,702,702,0
|
|
20250218,162600,104925121,702,702,702,702,0
|
|
20250218,162500,104925121,702,702,702,702,0
|
|
20250218,162400,104925121,702,702,702,702,0
|
|
20250218,162300,104925121,702,702,702,702,0
|
|
20250218,162200,104925121,702,702,702,702,546
|
|
20250218,162100,104925121,702,702,702,702,0
|
|
20250218,162000,104925121,702,702,702,702,0
|
|
20250218,161900,104925121,702,702,702,702,0
|
|
20250218,161800,104925121,702,702,702,702,0
|
|
20250218,161700,104925121,702,702,702,702,0
|
|
20250218,161600,104925121,702,702,702,702,0
|
|
20250218,161500,104925121,702,702,702,702,0
|
|
20250218,161400,104925121,702,702,702,702,0
|
|
20250218,161300,104925121,702,702,702,702,0
|
|
20250218,161200,104925121,702,702,702,702,0
|
|
20250218,161100,104925121,702,702,702,702,0
|
|
20250218,161000,104925121,702,702,702,702,0
|
|
20250218,160900,104925121,702,702,702,702,0
|
|
20250218,160800,104925121,702,702,702,702,0
|
|
20250218,160700,104925121,702,702,702,702,0
|
|
20250218,160600,104925121,702,702,702,702,0
|
|
20250218,160500,104925121,702,702,702,702,0
|
|
20250218,160400,104925121,702,702,702,702,0
|
|
20250218,160300,104925121,702,702,702,702,0
|
|
20250218,160200,104925121,702,702,702,702,0
|
|
20250218,160100,104925121,702,702,702,702,0
|
|
20250218,160000,104925121,702,702,702,702,0
|
|
20250218,155900,104925121,702,702,702,702,0
|
|
20250218,155800,104925121,702,702,702,702,0
|
|
20250218,155700,104925121,702,702,702,702,0
|
|
20250218,155600,104925121,702,702,702,702,0
|
|
20250218,155500,104925121,702,702,702,702,0
|
|
20250218,155400,104925121,702,702,702,702,0
|
|
20250218,155300,104925121,702,702,702,702,0
|
|
20250218,155200,104925121,702,702,702,702,546
|
|
20250218,155100,104925121,702,702,702,702,0
|
|
20250218,155000,104925121,702,702,702,702,0
|
|
20250218,154900,104925121,702,702,702,702,0
|
|
20250218,154800,104925121,702,702,702,702,0
|
|
20250218,154700,104925121,702,702,702,702,0
|
|
20250218,154600,104925121,702,702,702,702,0
|
|
20250218,154500,104925121,702,702,702,702,0
|
|
20250218,154400,104925121,702,702,702,702,0
|
|
20250218,154300,104925121,702,702,702,702,0
|
|
20250218,154200,104925121,702,702,702,702,0
|
|
20250218,154100,104925121,702,702,702,702,0
|
|
20250218,154000,104925121,702,702,702,702,0
|
|
20250218,153900,104925121,702,702,702,702,0
|
|
20250218,153800,104925121,702,702,702,702,0
|
|
20250218,153700,104925121,702,702,702,702,0
|
|
20250218,153600,104925121,702,702,702,702,0
|
|
20250218,153500,104925121,702,702,702,702,0
|
|
20250218,153400,104925121,702,702,702,702,0
|
|
20250218,153300,104925121,702,702,702,702,0
|
|
20250218,153200,104925121,702,702,702,702,0
|
|
20250218,153100,104925121,702,702,702,702,0
|
|
20250218,153000,104925121,702,702,702,702,546
|
|
20250218,152900,104541829,702,702,702,702,0
|
|
20250218,152800,104541829,702,702,702,702,0
|
|
20250218,152700,104541829,702,702,702,702,0
|
|
20250218,152600,104541829,702,702,702,702,0
|
|
20250218,152500,104541829,702,702,702,702,0
|
|
20250218,152400,104541829,702,702,702,702,0
|
|
20250218,152300,104541829,702,702,702,702,0
|
|
20250218,152200,104541829,702,702,702,702,0
|
|
20250218,152100,104541829,702,702,702,702,0
|
|
20250218,152000,104541829,702,702,702,702,0
|
|
20250218,151900,104541829,702,702,702,702,616
|
|
20250218,151800,104109397,702,702,702,702,215
|
|
20250218,151700,103958467,697,702,702,697,661
|
|
20250218,151600,103497720,702,702,702,702,0
|
|
20250218,151500,103497720,702,702,702,698,754
|
|
20250218,151400,102970812,698,698,698,698,1837
|
|
20250218,151300,101688586,702,701,702,701,97
|
|
20250218,151200,101620580,702,702,702,702,0
|
|
20250218,151100,101620580,702,702,702,702,0
|
|
20250218,151000,101620580,702,702,702,702,0
|
|
20250218,150900,101620580,702,702,702,702,5
|
|
20250218,150800,101617070,697,700,700,697,300
|
|
20250218,150700,101407721,702,702,702,702,0
|
|
20250218,150600,101407721,702,702,702,702,0
|
|
20250218,150500,101407721,702,702,702,702,0
|
|
20250218,150400,101407721,702,702,702,702,21
|
|
20250218,150300,101392979,702,702,702,702,0
|
|
20250218,150200,101392979,702,701,702,701,1373
|
|
20250218,150100,100430505,701,701,701,701,0
|
|
20250218,150000,100430505,701,701,701,701,100
|
|
20250218,145900,100360405,701,701,701,701,0
|
|
20250218,145800,100360405,701,701,701,701,0
|
|
20250218,145700,100360405,701,701,701,701,0
|
|
20250218,145600,100360405,701,701,701,701,0
|
|
20250218,145500,100360405,701,701,701,701,5
|
|
20250218,145400,100356900,701,701,701,701,0
|
|
20250218,145300,100356900,701,701,701,701,0
|
|
20250218,145200,100356900,701,701,701,701,0
|
|
20250218,145100,100356900,701,701,701,701,0
|
|
20250218,145000,100356900,701,699,701,699,6333
|
|
20250218,144900,95926030,699,698,699,698,1101
|
|
20250218,144800,95157531,698,698,698,698,0
|
|
20250218,144700,95157531,698,698,698,698,709
|
|
20250218,144600,94662649,698,698,698,698,291
|
|
20250218,144500,94459531,699,699,699,699,0
|
|
20250218,144400,94459531,699,699,699,699,0
|
|
20250218,144300,94459531,699,699,699,699,5
|
|
20250218,144200,94456036,699,699,699,699,0
|
|
20250218,144100,94456036,699,699,699,699,0
|
|
20250218,144000,94456036,699,699,699,699,3
|
|
20250218,143900,94453939,699,699,699,699,0
|
|
20250218,143800,94453939,699,699,699,699,0
|
|
20250218,143700,94453939,699,699,699,699,21
|
|
20250218,143600,94439260,699,699,699,699,0
|
|
20250218,143500,94439260,699,699,699,699,0
|
|
20250218,143400,94439260,699,699,699,699,0
|
|
20250218,143300,94439260,699,699,699,699,0
|
|
20250218,143200,94439260,699,700,700,699,600
|
|
20250218,143100,94019859,699,699,699,699,10
|
|
20250218,143000,94012869,699,699,699,699,4498
|
|
20250218,142900,90868767,699,699,699,699,0
|
|
20250218,142800,90868767,699,699,699,699,0
|
|
20250218,142700,90868767,699,699,699,699,700
|
|
20250218,142600,90379467,699,699,699,699,0
|
|
20250218,142500,90379467,699,699,699,699,0
|
|
20250218,142400,90379467,699,699,699,699,0
|
|
20250218,142300,90379467,699,698,699,698,18
|
|
20250218,142200,90366902,696,698,698,696,23
|
|
20250218,142100,90350850,698,698,698,698,0
|
|
20250218,142000,90350850,698,698,698,698,0
|
|
20250218,141900,90350850,698,698,698,698,0
|
|
20250218,141800,90350850,698,698,698,698,0
|
|
20250218,141700,90350850,698,698,698,698,0
|
|
20250218,141600,90350850,698,698,698,698,0
|
|
20250218,141500,90350850,698,698,698,698,0
|
|
20250218,141400,90350850,698,698,698,698,0
|
|
20250218,141300,90350850,698,698,698,698,0
|
|
20250218,141200,90350850,698,698,698,698,1
|
|
20250218,141100,90350152,695,695,695,695,0
|
|
20250218,141000,90350152,695,695,695,695,16
|
|
20250218,140900,90339032,698,698,698,698,0
|
|
20250218,140800,90339032,698,698,698,698,1
|
|
20250218,140700,90338334,695,695,695,695,0
|
|
20250218,140600,90338334,695,695,695,695,0
|
|
20250218,140500,90338334,695,695,695,695,200
|
|
20250218,140400,90199334,699,699,699,699,0
|
|
20250218,140300,90199334,699,699,699,699,0
|
|
20250218,140200,90199334,699,699,699,699,0
|
|
20250218,140100,90199334,699,699,699,699,0
|
|
20250218,140000,90199334,699,698,699,698,2
|
|
20250218,135900,90197937,698,698,698,698,0
|
|
20250218,135800,90197937,698,698,698,698,1
|
|
20250218,135700,90197239,698,698,698,698,1000
|
|
20250218,135600,89499239,698,698,698,698,0
|
|
20250218,135500,89499239,698,697,698,697,2
|
|
20250218,135400,89497844,697,697,697,697,0
|
|
20250218,135300,89497844,697,697,697,697,0
|
|
20250218,135200,89497844,697,697,697,697,0
|
|
20250218,135100,89497844,697,697,697,697,68
|
|
20250218,135000,89450448,698,698,698,698,0
|
|
20250218,134900,89450448,698,698,698,698,0
|
|
20250218,134800,89450448,698,698,698,698,1
|
|
20250218,134700,89449750,697,697,697,697,0
|
|
20250218,134600,89449750,697,697,697,697,76
|
|
20250218,134500,89396778,697,697,697,697,0
|
|
20250218,134400,89396778,697,697,697,697,0
|
|
20250218,134300,89396778,697,697,697,697,0
|
|
20250218,134200,89396778,697,697,697,697,0
|
|
20250218,134100,89396778,697,697,697,697,0
|
|
20250218,134000,89396778,697,697,697,697,0
|
|
20250218,133900,89396778,697,697,697,697,0
|
|
20250218,133800,89396778,697,697,697,697,1
|
|
20250218,133700,89396081,695,695,695,695,30
|
|
20250218,133600,89375231,697,697,697,697,0
|
|
20250218,133500,89375231,697,697,697,697,0
|
|
20250218,133400,89375231,697,697,697,697,32
|
|
20250218,133300,89352927,697,697,697,697,0
|
|
20250218,133200,89352927,697,697,697,697,0
|
|
20250218,133100,89352927,697,697,697,697,0
|
|
20250218,133000,89352927,697,697,697,697,0
|
|
20250218,132900,89352927,697,697,697,697,0
|
|
20250218,132800,89352927,697,697,697,697,200
|
|
20250218,132700,89213527,697,697,697,697,0
|
|
20250218,132600,89213527,697,697,697,697,0
|
|
20250218,132500,89213527,697,697,697,697,0
|
|
20250218,132400,89213527,697,697,697,697,500
|
|
20250218,132300,88865027,697,697,697,697,0
|
|
20250218,132200,88865027,697,697,697,697,0
|
|
20250218,132100,88865027,697,697,697,697,0
|
|
20250218,132000,88865027,697,695,697,695,501
|
|
20250218,131900,88516830,697,697,697,697,0
|
|
20250218,131800,88516830,697,696,697,696,189
|
|
20250218,131700,88385285,697,697,697,697,0
|
|
20250218,131600,88385285,697,697,697,697,50
|
|
20250218,131500,88350435,697,697,697,697,1782
|
|
20250218,131400,87108381,697,697,697,697,1
|
|
20250218,131300,87107684,695,695,695,695,0
|
|
20250218,131200,87107684,695,695,695,695,10
|
|
20250218,131100,87100734,698,698,698,698,0
|
|
20250218,131000,87100734,698,698,698,698,0
|
|
20250218,130900,87100734,698,698,698,698,0
|
|
20250218,130800,87100734,698,698,698,698,0
|
|
20250218,130700,87100734,698,698,698,698,0
|
|
20250218,130600,87100734,698,698,698,698,0
|
|
20250218,130500,87100734,698,698,698,698,0
|
|
20250218,130400,87100734,698,698,698,698,0
|
|
20250218,130300,87100734,698,698,698,698,1
|
|
20250218,130200,87100036,693,693,693,693,1000
|
|
20250218,130100,86407036,698,698,698,698,0
|
|
20250218,130000,86407036,698,698,698,698,0
|
|
20250218,125900,86407036,698,698,698,698,22
|
|
20250218,125800,86391680,698,698,698,698,0
|
|
20250218,125700,86391680,698,698,698,698,1
|
|
20250218,125600,86390982,692,692,692,692,0
|
|
20250218,125500,86390982,692,692,692,692,0
|
|
20250218,125400,86390982,692,692,692,692,0
|
|
20250218,125300,86390982,692,692,692,692,500
|
|
20250218,125200,86044982,690,693,693,690,15000
|
|
20250218,125100,75663332,693,694,694,693,5540
|
|
20250218,125000,71823388,698,698,698,698,1
|
|
20250218,124900,71822690,698,698,698,698,300
|
|
20250218,124800,71613290,698,697,698,697,1098
|
|
20250218,124700,70847386,693,693,693,693,0
|
|
20250218,124600,70847386,693,693,693,693,0
|
|
20250218,124500,70847386,693,693,693,693,0
|
|
20250218,124400,70847386,693,694,694,693,11000
|
|
20250218,124300,63217810,694,696,696,694,4000
|
|
20250218,124200,60439172,696,696,696,696,0
|
|
20250218,124100,60439172,696,698,698,696,620
|
|
20250218,124000,60007512,698,698,698,698,2
|
|
20250218,123900,60006116,699,699,699,699,0
|
|
20250218,123800,60006116,699,699,699,699,0
|
|
20250218,123700,60006116,699,699,699,699,0
|
|
20250218,123600,60006116,699,699,699,699,0
|
|
20250218,123500,60006116,699,696,699,696,7
|
|
20250218,123400,60001229,699,699,699,699,1
|
|
20250218,123300,60000530,698,698,698,698,0
|
|
20250218,123200,60000530,698,698,698,698,716
|
|
20250218,123100,59500762,698,698,698,698,0
|
|
20250218,123000,59500762,698,698,698,698,2
|
|
20250218,122900,59499366,698,698,698,698,0
|
|
20250218,122800,59499366,698,698,698,698,0
|
|
20250218,122700,59499366,698,698,698,698,2
|
|
20250218,122600,59497970,698,698,698,698,0
|
|
20250218,122500,59497970,698,698,698,698,654
|
|
20250218,122400,59041478,698,698,698,698,0
|
|
20250218,122300,59041478,698,698,698,698,2898
|
|
20250218,122200,57018674,698,698,698,698,16
|
|
20250218,122100,57007506,698,696,698,696,590
|
|
20250218,122000,56596864,698,698,698,698,0
|
|
20250218,121900,56596864,698,698,698,698,0
|
|
20250218,121800,56596864,698,698,698,698,0
|
|
20250218,121700,56596864,698,698,698,698,0
|
|
20250218,121600,56596864,698,698,698,698,0
|
|
20250218,121500,56596864,698,698,698,698,20
|
|
20250218,121400,56582904,698,698,698,698,0
|
|
20250218,121300,56582904,698,698,698,698,1
|
|
20250218,121200,56582206,696,696,696,696,3000
|
|
20250218,121100,54494206,699,699,699,699,1
|
|
20250218,121000,54493507,696,698,698,696,1402
|
|
20250218,120900,53517589,699,699,699,699,1
|
|
20250218,120800,53516890,696,696,696,696,0
|
|
20250218,120700,53516890,696,696,696,696,0
|
|
20250218,120600,53516890,696,696,696,696,0
|
|
20250218,120500,53516890,696,696,696,696,0
|
|
20250218,120400,53516890,696,697,697,696,10000
|
|
20250218,120300,46552865,697,697,697,697,0
|
|
20250218,120200,46552865,697,697,697,697,0
|
|
20250218,120100,46552865,697,697,697,697,0
|
|
20250218,120000,46552865,697,697,697,697,0
|
|
20250218,115900,46552865,697,697,697,697,0
|
|
20250218,115800,46552865,697,697,697,697,0
|
|
20250218,115700,46552865,697,697,697,697,0
|
|
20250218,115600,46552865,697,697,697,697,0
|
|
20250218,115500,46552865,697,697,697,697,0
|
|
20250218,115400,46552865,697,697,697,697,0
|
|
20250218,115300,46552865,697,697,697,697,0
|
|
20250218,115200,46552865,697,697,697,697,0
|
|
20250218,115100,46552865,697,697,697,697,0
|
|
20250218,115000,46552865,697,697,697,697,50
|
|
20250218,114900,46518015,700,700,700,700,0
|
|
20250218,114800,46518015,700,700,700,700,50
|
|
20250218,114700,46483015,700,700,700,700,5
|
|
20250218,114600,46479515,700,700,700,700,0
|
|
20250218,114500,46479515,700,700,700,700,1
|
|
20250218,114400,46478815,700,700,700,700,0
|
|
20250218,114300,46478815,700,700,700,700,0
|
|
20250218,114200,46478815,700,700,700,700,0
|
|
20250218,114100,46478815,700,700,700,700,165
|
|
20250218,114000,46363315,700,700,700,700,0
|
|
20250218,113900,46363315,700,700,700,700,0
|
|
20250218,113800,46363315,700,700,700,700,0
|
|
20250218,113700,46363315,700,700,700,700,500
|
|
20250218,113600,46013315,701,701,701,701,0
|
|
20250218,113500,46013315,701,701,701,701,1
|
|
20250218,113400,46012614,697,697,697,697,0
|
|
20250218,113300,46012614,697,697,697,697,0
|
|
20250218,113200,46012614,697,698,698,697,800
|
|
20250218,113100,45454651,698,698,698,698,0
|
|
20250218,113000,45454651,698,698,698,698,0
|
|
20250218,112900,45454651,698,698,698,698,0
|
|
20250218,112800,45454651,698,698,698,698,0
|
|
20250218,112700,45454651,698,698,698,698,0
|
|
20250218,112600,45454651,698,698,698,698,800
|
|
20250218,112500,44896251,702,702,702,702,110
|
|
20250218,112400,44819031,697,697,697,697,0
|
|
20250218,112300,44819031,697,697,697,697,0
|
|
20250218,112200,44819031,697,697,697,697,0
|
|
20250218,112100,44819031,697,698,698,697,7183
|
|
20250218,112000,39812390,698,698,698,698,2
|
|
20250218,111900,39810994,698,698,698,698,0
|
|
20250218,111800,39810994,698,698,698,698,8101
|
|
20250218,111700,34156496,699,700,700,699,3906
|
|
20250218,111600,31425373,700,700,700,700,348
|
|
20250218,111500,31181773,700,700,700,700,0
|
|
20250218,111400,31181773,700,700,700,700,44
|
|
20250218,111300,31150973,700,700,700,700,1
|
|
20250218,111200,31150273,700,700,700,700,655
|
|
20250218,111100,30691773,700,700,700,700,0
|
|
20250218,111000,30691773,700,700,700,700,3
|
|
20250218,110900,30689673,700,700,700,700,7
|
|
20250218,110800,30684773,700,700,700,700,334
|
|
20250218,110700,30450973,701,701,701,701,1
|
|
20250218,110600,30450272,702,702,702,702,100
|
|
20250218,110500,30380072,702,702,702,702,811
|
|
20250218,110400,29810750,702,702,702,702,0
|
|
20250218,110300,29810750,702,702,702,702,0
|
|
20250218,110200,29810750,702,702,702,702,0
|
|
20250218,110100,29810750,702,702,702,702,1
|
|
20250218,110000,29810048,700,700,700,700,0
|
|
20250218,105900,29810048,700,701,701,700,999
|
|
20250218,105800,29110646,701,701,701,701,0
|
|
20250218,105700,29110646,701,701,701,701,0
|
|
20250218,105600,29110646,701,701,701,701,0
|
|
20250218,105500,29110646,701,701,701,701,1
|
|
20250218,105400,29109945,701,701,701,701,0
|
|
20250218,105300,29109945,701,701,701,701,0
|
|
20250218,105200,29109945,701,701,701,701,0
|
|
20250218,105100,29109945,701,702,702,701,12
|
|
20250218,105000,29101532,702,702,702,702,0
|
|
20250218,104900,29101532,702,702,702,702,544
|
|
20250218,104800,28719644,702,702,702,702,0
|
|
20250218,104700,28719644,702,702,702,702,0
|
|
20250218,104600,28719644,702,702,702,702,11
|
|
20250218,104500,28711922,702,702,702,702,0
|
|
20250218,104400,28711922,702,702,702,702,0
|
|
20250218,104300,28711922,702,702,702,702,0
|
|
20250218,104200,28711922,702,702,702,702,0
|
|
20250218,104100,28711922,702,702,702,702,0
|
|
20250218,104000,28711922,702,702,702,702,0
|
|
20250218,103900,28711922,702,702,702,702,0
|
|
20250218,103800,28711922,702,702,702,702,0
|
|
20250218,103700,28711922,702,702,702,702,0
|
|
20250218,103600,28711922,702,702,702,702,0
|
|
20250218,103500,28711922,702,702,702,702,3
|
|
20250218,103400,28709816,702,702,702,702,0
|
|
20250218,103300,28709816,702,702,702,702,0
|
|
20250218,103200,28709816,702,702,702,702,0
|
|
20250218,103100,28709816,702,702,702,702,1
|
|
20250218,103000,28709114,704,704,704,704,4
|
|
20250218,102900,28706298,704,704,704,704,0
|
|
20250218,102800,28706298,704,704,704,704,5
|
|
20250218,102700,28702778,700,700,700,700,0
|
|
20250218,102600,28702778,700,704,704,700,2
|
|
20250218,102500,28701374,704,704,704,704,20
|
|
20250218,102400,28687294,704,704,704,704,0
|
|
20250218,102300,28687294,704,704,704,704,0
|
|
20250218,102200,28687294,704,704,704,704,0
|
|
20250218,102100,28687294,704,704,704,704,0
|
|
20250218,102000,28687294,704,704,704,704,0
|
|
20250218,101900,28687294,704,704,704,704,0
|
|
20250218,101800,28687294,704,704,704,704,0
|
|
20250218,101700,28687294,704,704,704,704,2130
|
|
20250218,101600,27187774,704,704,704,704,0
|
|
20250218,101500,27187774,704,704,704,704,0
|
|
20250218,101400,27187774,704,704,704,704,0
|
|
20250218,101300,27187774,704,704,704,704,18
|
|
20250218,101200,27175102,702,703,703,702,10193
|
|
20250218,101100,20009606,703,703,703,703,0
|
|
20250218,101000,20009606,703,703,703,703,0
|
|
20250218,100900,20009606,703,703,703,703,178
|
|
20250218,100800,19884472,703,703,703,703,0
|
|
20250218,100700,19884472,703,703,703,703,2
|
|
20250218,100600,19883066,700,701,701,700,1316
|
|
20250218,100500,18961147,703,703,703,703,0
|
|
20250218,100400,18961147,703,703,703,702,163
|
|
20250218,100300,18846565,703,703,703,703,0
|
|
20250218,100200,18846565,703,703,703,703,0
|
|
20250218,100100,18846565,703,703,703,703,0
|
|
20250218,100000,18846565,703,703,703,703,1
|
|
20250218,095900,18845862,703,703,703,703,177
|
|
20250218,095800,18721431,703,703,703,703,0
|
|
20250218,095700,18721431,703,703,703,703,0
|
|
20250218,095600,18721431,703,703,703,703,50
|
|
20250218,095500,18686281,703,703,703,703,0
|
|
20250218,095400,18686281,703,703,703,703,0
|
|
20250218,095300,18686281,703,703,703,703,0
|
|
20250218,095200,18686281,703,703,703,703,0
|
|
20250218,095100,18686281,703,703,703,703,0
|
|
20250218,095000,18686281,703,703,703,703,206
|
|
20250218,094900,18541463,700,700,700,700,206
|
|
20250218,094800,18397263,703,703,703,703,0
|
|
20250218,094700,18397263,703,703,703,703,0
|
|
20250218,094600,18397263,703,703,703,703,0
|
|
20250218,094500,18397263,703,703,703,703,10
|
|
20250218,094400,18390233,704,704,704,704,195
|
|
20250218,094300,18252953,704,703,704,703,4300
|
|
20250218,094200,15227764,699,699,699,699,0
|
|
20250218,094100,15227764,699,699,699,699,40
|
|
20250218,094000,15199804,700,700,700,700,7
|
|
20250218,093900,15194904,700,701,701,700,3
|
|
20250218,093800,15192803,701,702,702,701,7
|
|
20250218,093700,15187893,704,704,704,704,1
|
|
20250218,093600,15187189,704,704,704,704,1
|
|
20250218,093500,15186485,704,704,704,704,17
|
|
20250218,093400,15174517,704,704,704,704,269
|
|
20250218,093300,14985141,703,703,703,703,1
|
|
20250218,093200,14984438,703,703,703,703,90
|
|
20250218,093100,14921168,703,703,703,703,1
|
|
20250218,093000,14920465,704,704,704,704,0
|
|
20250218,092900,14920465,704,704,704,704,0
|
|
20250218,092800,14920465,704,704,704,704,0
|
|
20250218,092700,14920465,704,704,704,704,0
|
|
20250218,092600,14920465,704,704,704,704,107
|
|
20250218,092500,14845137,704,704,704,704,0
|
|
20250218,092400,14845137,704,704,704,704,2000
|
|
20250218,092300,13437137,704,704,704,704,200
|
|
20250218,092200,13296337,704,704,704,703,3994
|
|
20250218,092100,10485561,703,698,703,698,1222
|
|
20250218,092000,9627848,702,702,702,702,70
|
|
20250218,091900,9578708,702,702,702,702,0
|
|
20250218,091800,9578708,702,702,702,702,0
|
|
20250218,091700,9578708,702,702,702,702,600
|
|
20250218,091600,9157508,704,704,704,704,0
|
|
20250218,091500,9157508,704,702,704,702,1480
|
|
20250218,091400,8116630,702,702,702,702,1
|
|
20250218,091300,8115928,703,703,703,703,0
|
|
20250218,091200,8115928,703,699,703,699,1000
|
|
20250218,091100,7413772,699,699,699,699,2
|
|
20250218,091000,7412374,699,692,700,692,3606
|
|
20250218,090900,4910037,697,697,697,692,4062
|
|
20250218,090800,2091908,697,699,699,697,1380
|
|
20250218,090700,1128941,703,703,703,703,207
|
|
20250218,090600,983420,703,703,703,703,0
|
|
20250218,090500,983420,703,700,703,700,633
|
|
20250218,090400,539987,700,699,700,699,508
|
|
20250218,090300,184890,696,699,699,696,143
|
|
20250218,090200,84936,699,699,699,699,8
|
|
20250218,090100,79344,696,696,696,696,0
|
|
20250218,090000,79344,696,696,696,696,114
|