595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,185200,654780138,638,638,638,638,85058
|
|
20250217,185100,654780138,638,638,638,638,0
|
|
20250217,185000,654780138,638,638,638,638,0
|
|
20250217,184900,654780138,638,638,638,638,0
|
|
20250217,184800,654780138,638,638,638,638,0
|
|
20250217,184700,654780138,638,638,638,638,0
|
|
20250217,184600,654780138,638,638,638,638,0
|
|
20250217,184500,654780138,638,638,638,638,0
|
|
20250217,184400,654780138,638,638,638,638,0
|
|
20250217,184300,654780138,638,638,638,638,0
|
|
20250217,184200,654780138,638,638,638,638,0
|
|
20250217,184100,654780138,638,638,638,638,0
|
|
20250217,184000,654780138,638,638,638,638,0
|
|
20250217,183900,654780138,638,638,638,638,0
|
|
20250217,183800,654780138,638,638,638,638,0
|
|
20250217,183700,654780138,638,638,638,638,0
|
|
20250217,183600,654780138,638,638,638,638,0
|
|
20250217,183500,654780138,638,638,638,638,0
|
|
20250217,183400,654780138,638,638,638,638,0
|
|
20250217,183300,654780138,638,638,638,638,0
|
|
20250217,183200,654780138,638,638,638,638,0
|
|
20250217,183100,654780138,638,638,638,638,0
|
|
20250217,183000,654780138,638,638,638,638,0
|
|
20250217,182900,654780138,638,638,638,638,0
|
|
20250217,182800,654780138,638,638,638,638,0
|
|
20250217,182700,654780138,638,638,638,638,0
|
|
20250217,182600,654780138,638,638,638,638,0
|
|
20250217,182500,654780138,638,638,638,638,0
|
|
20250217,182400,654780138,638,638,638,638,0
|
|
20250217,182300,654780138,638,638,638,638,0
|
|
20250217,182200,654780138,638,638,638,638,85058
|
|
20250217,182100,654780138,638,638,638,638,0
|
|
20250217,182000,654780138,638,638,638,638,0
|
|
20250217,181900,654780138,638,638,638,638,0
|
|
20250217,181800,654780138,638,638,638,638,0
|
|
20250217,181700,654780138,638,638,638,638,0
|
|
20250217,181600,654780138,638,638,638,638,0
|
|
20250217,181500,654780138,638,638,638,638,0
|
|
20250217,181400,654780138,638,638,638,638,0
|
|
20250217,181300,654780138,638,638,638,638,0
|
|
20250217,181200,654780138,638,638,638,638,0
|
|
20250217,181100,654780138,638,638,638,638,0
|
|
20250217,181000,654780138,638,638,638,638,0
|
|
20250217,180900,654780138,638,638,638,638,0
|
|
20250217,180800,654780138,638,638,638,638,0
|
|
20250217,180700,654780138,638,638,638,638,0
|
|
20250217,180600,654780138,638,638,638,638,0
|
|
20250217,180500,654780138,638,638,638,638,0
|
|
20250217,180400,654780138,638,638,638,638,0
|
|
20250217,180300,654780138,638,638,638,638,0
|
|
20250217,180200,654780138,638,638,638,638,0
|
|
20250217,180100,654780138,638,638,638,638,0
|
|
20250217,180000,654780138,638,638,638,638,0
|
|
20250217,175900,654780138,638,638,638,638,0
|
|
20250217,175800,654780138,638,638,638,638,0
|
|
20250217,175700,654780138,638,638,638,638,0
|
|
20250217,175600,654780138,638,638,638,638,0
|
|
20250217,175500,654780138,638,638,638,638,0
|
|
20250217,175400,654780138,638,638,638,638,0
|
|
20250217,175300,654780138,638,638,638,638,0
|
|
20250217,175200,654780138,638,638,638,638,85058
|
|
20250217,175100,654780138,638,638,638,638,0
|
|
20250217,175000,654780138,638,638,638,638,0
|
|
20250217,174900,654780138,638,638,638,638,0
|
|
20250217,174800,654780138,638,638,638,638,0
|
|
20250217,174700,654780138,638,638,638,638,0
|
|
20250217,174600,654780138,638,638,638,638,0
|
|
20250217,174500,654780138,638,638,638,638,0
|
|
20250217,174400,654780138,638,638,638,638,0
|
|
20250217,174300,654780138,638,638,638,638,0
|
|
20250217,174200,654780138,638,638,638,638,0
|
|
20250217,174100,654780138,638,638,638,638,0
|
|
20250217,174000,654780138,638,638,638,638,0
|
|
20250217,173900,654780138,638,638,638,638,0
|
|
20250217,173800,654780138,638,638,638,638,0
|
|
20250217,173700,654780138,638,638,638,638,0
|
|
20250217,173600,654780138,638,638,638,638,0
|
|
20250217,173500,654780138,638,638,638,638,0
|
|
20250217,173400,654780138,638,638,638,638,0
|
|
20250217,173300,654780138,638,638,638,638,0
|
|
20250217,173200,654780138,638,638,638,638,0
|
|
20250217,173100,654780138,638,638,638,638,0
|
|
20250217,173000,654780138,638,638,638,638,0
|
|
20250217,172900,654780138,638,638,638,638,0
|
|
20250217,172800,654780138,638,638,638,638,0
|
|
20250217,172700,654780138,638,638,638,638,0
|
|
20250217,172600,654780138,638,638,638,638,0
|
|
20250217,172500,654780138,638,638,638,638,0
|
|
20250217,172400,654780138,638,638,638,638,0
|
|
20250217,172300,654780138,638,638,638,638,0
|
|
20250217,172200,654780138,638,638,638,638,85058
|
|
20250217,172100,654780138,638,638,638,638,0
|
|
20250217,172000,654780138,638,638,638,638,0
|
|
20250217,171900,654780138,638,638,638,638,0
|
|
20250217,171800,654780138,638,638,638,638,0
|
|
20250217,171700,654780138,638,638,638,638,0
|
|
20250217,171600,654780138,638,638,638,638,0
|
|
20250217,171500,654780138,638,638,638,638,0
|
|
20250217,171400,654780138,638,638,638,638,0
|
|
20250217,171300,654780138,638,638,638,638,0
|
|
20250217,171200,654780138,638,638,638,638,0
|
|
20250217,171100,654780138,638,638,638,638,0
|
|
20250217,171000,654780138,638,638,638,638,0
|
|
20250217,170900,654780138,638,638,638,638,0
|
|
20250217,170800,654780138,638,638,638,638,0
|
|
20250217,170700,654780138,638,638,638,638,0
|
|
20250217,170600,654780138,638,638,638,638,0
|
|
20250217,170500,654780138,638,638,638,638,0
|
|
20250217,170400,654780138,638,638,638,638,0
|
|
20250217,170300,654780138,638,638,638,638,0
|
|
20250217,170200,654780138,638,638,638,638,0
|
|
20250217,170100,654780138,638,638,638,638,0
|
|
20250217,170000,654780138,638,638,638,638,0
|
|
20250217,165900,654780138,638,638,638,638,0
|
|
20250217,165800,654780138,638,638,638,638,0
|
|
20250217,165700,654780138,638,638,638,638,0
|
|
20250217,165600,654780138,638,638,638,638,0
|
|
20250217,165500,654780138,638,638,638,638,0
|
|
20250217,165400,654780138,638,638,638,638,0
|
|
20250217,165300,654780138,638,638,638,638,0
|
|
20250217,165200,654780138,638,638,638,638,85058
|
|
20250217,165100,654780138,638,638,638,638,0
|
|
20250217,165000,654780138,638,638,638,638,0
|
|
20250217,164900,654780138,638,638,638,638,0
|
|
20250217,164800,654780138,638,638,638,638,0
|
|
20250217,164700,654780138,638,638,638,638,0
|
|
20250217,164600,654780138,638,638,638,638,0
|
|
20250217,164500,654780138,638,638,638,638,0
|
|
20250217,164400,654780138,638,638,638,638,0
|
|
20250217,164300,654780138,638,638,638,638,0
|
|
20250217,164200,654780138,638,638,638,638,0
|
|
20250217,164100,654780138,638,638,638,638,0
|
|
20250217,164000,654780138,638,638,638,638,0
|
|
20250217,163900,654780138,638,638,638,638,0
|
|
20250217,163800,654780138,638,638,638,638,0
|
|
20250217,163700,654780138,638,638,638,638,0
|
|
20250217,163600,654780138,638,638,638,638,0
|
|
20250217,163500,654780138,638,638,638,638,0
|
|
20250217,163400,654780138,638,638,638,638,0
|
|
20250217,163300,654780138,638,638,638,638,0
|
|
20250217,163200,654780138,638,638,638,638,0
|
|
20250217,163100,654780138,638,638,638,638,0
|
|
20250217,163000,654780138,638,638,638,638,0
|
|
20250217,162900,654780138,638,638,638,638,0
|
|
20250217,162800,654780138,638,638,638,638,0
|
|
20250217,162700,654780138,638,638,638,638,0
|
|
20250217,162600,654780138,638,638,638,638,0
|
|
20250217,162500,654780138,638,638,638,638,0
|
|
20250217,162400,654780138,638,638,638,638,0
|
|
20250217,162300,654780138,638,638,638,638,0
|
|
20250217,162200,654780138,638,638,638,638,85058
|
|
20250217,162100,654780138,638,638,638,638,0
|
|
20250217,162000,654780138,638,638,638,638,0
|
|
20250217,161900,654780138,638,638,638,638,0
|
|
20250217,161800,654780138,638,638,638,638,0
|
|
20250217,161700,654780138,638,638,638,638,0
|
|
20250217,161600,654780138,638,638,638,638,0
|
|
20250217,161500,654780138,638,638,638,638,0
|
|
20250217,161400,654780138,638,638,638,638,0
|
|
20250217,161300,654780138,638,638,638,638,0
|
|
20250217,161200,654780138,638,638,638,638,0
|
|
20250217,161100,654780138,638,638,638,638,0
|
|
20250217,161000,654780138,638,638,638,638,0
|
|
20250217,160900,654780138,638,638,638,638,0
|
|
20250217,160800,654780138,638,638,638,638,0
|
|
20250217,160700,654780138,638,638,638,638,0
|
|
20250217,160600,654780138,638,638,638,638,0
|
|
20250217,160500,654780138,638,638,638,638,0
|
|
20250217,160400,654780138,638,638,638,638,0
|
|
20250217,160300,654780138,638,638,638,638,0
|
|
20250217,160200,654780138,638,638,638,638,0
|
|
20250217,160100,654780138,638,638,638,638,0
|
|
20250217,160000,654780138,638,638,638,638,0
|
|
20250217,155900,654780138,638,638,638,638,0
|
|
20250217,155800,654780138,638,638,638,638,0
|
|
20250217,155700,654780138,638,638,638,638,0
|
|
20250217,155600,654780138,638,638,638,638,0
|
|
20250217,155500,654780138,638,638,638,638,0
|
|
20250217,155400,654780138,638,638,638,638,0
|
|
20250217,155300,654780138,638,638,638,638,0
|
|
20250217,155200,654780138,638,638,638,638,85058
|
|
20250217,155100,654780138,638,638,638,638,0
|
|
20250217,155000,654780138,638,638,638,638,0
|
|
20250217,154900,654780138,638,638,638,638,0
|
|
20250217,154800,654780138,638,638,638,638,0
|
|
20250217,154700,654780138,638,638,638,638,0
|
|
20250217,154600,654780138,638,638,638,638,0
|
|
20250217,154500,654780138,638,638,638,638,0
|
|
20250217,154400,654780138,638,638,638,638,0
|
|
20250217,154300,654780138,638,638,638,638,0
|
|
20250217,154200,654780138,638,638,638,638,0
|
|
20250217,154100,654780138,638,638,638,638,0
|
|
20250217,154000,654780138,638,638,638,638,0
|
|
20250217,153900,654780138,638,638,638,638,0
|
|
20250217,153800,654780138,638,638,638,638,0
|
|
20250217,153700,654780138,638,638,638,638,0
|
|
20250217,153600,654780138,638,638,638,638,0
|
|
20250217,153500,654780138,638,638,638,638,0
|
|
20250217,153400,654780138,638,638,638,638,0
|
|
20250217,153300,654780138,638,638,638,638,0
|
|
20250217,153200,654780138,638,638,638,638,0
|
|
20250217,153100,654780138,638,638,638,638,0
|
|
20250217,153000,654780138,638,638,638,638,85058
|
|
20250217,152900,600513134,638,638,638,638,0
|
|
20250217,152800,600513134,638,638,638,638,0
|
|
20250217,152700,600513134,638,638,638,638,0
|
|
20250217,152600,600513134,638,638,638,638,0
|
|
20250217,152500,600513134,638,638,638,638,0
|
|
20250217,152400,600513134,638,638,638,638,0
|
|
20250217,152300,600513134,638,638,638,638,0
|
|
20250217,152200,600513134,638,638,638,638,0
|
|
20250217,152100,600513134,638,638,638,638,0
|
|
20250217,152000,600513134,638,638,638,638,0
|
|
20250217,151900,600513134,638,637,638,636,25939
|
|
20250217,151800,583985011,637,636,637,636,539
|
|
20250217,151700,583641701,637,636,637,636,4864
|
|
20250217,151600,580548195,636,636,637,636,8810
|
|
20250217,151500,574940200,637,636,638,636,2956
|
|
20250217,151400,573056541,637,636,637,635,25905
|
|
20250217,151300,556579734,635,635,635,635,65
|
|
20250217,151200,556538459,635,635,636,635,2666
|
|
20250217,151100,554844449,636,633,636,633,1987
|
|
20250217,151000,553580936,633,634,636,633,18216
|
|
20250217,150900,542040172,634,636,636,634,33
|
|
20250217,150800,542019248,634,636,636,634,67
|
|
20250217,150700,541976766,634,634,636,634,74
|
|
20250217,150600,541929834,636,636,636,634,939
|
|
20250217,150500,541332694,634,635,636,634,656
|
|
20250217,150400,540916199,635,634,635,634,1058
|
|
20250217,150300,540245226,634,634,634,634,533
|
|
20250217,150200,539907304,634,634,634,634,65
|
|
20250217,150100,539866094,634,634,635,634,68
|
|
20250217,150000,539822981,634,634,634,634,37
|
|
20250217,145900,539799523,634,635,635,634,102
|
|
20250217,145800,539734755,635,635,635,635,0
|
|
20250217,145700,539734755,635,635,635,635,254
|
|
20250217,145600,539573465,635,635,635,635,170
|
|
20250217,145500,539465515,636,635,636,635,5
|
|
20250217,145400,539462338,635,636,636,635,59
|
|
20250217,145300,539424854,636,635,636,635,1008
|
|
20250217,145200,538784766,635,635,635,635,1
|
|
20250217,145100,538784131,636,636,636,636,0
|
|
20250217,145000,538784131,636,636,636,635,121
|
|
20250217,144900,538707177,636,635,636,635,267
|
|
20250217,144800,538537532,636,636,636,635,175
|
|
20250217,144700,538426234,635,635,635,635,1000
|
|
20250217,144600,537791234,635,635,635,635,0
|
|
20250217,144500,537791234,635,635,635,635,1
|
|
20250217,144400,537790599,636,636,636,636,0
|
|
20250217,144300,537790599,636,634,636,634,97
|
|
20250217,144200,537729004,635,635,635,635,1
|
|
20250217,144100,537728369,634,634,634,634,758
|
|
20250217,144000,537247797,635,635,635,635,455
|
|
20250217,143900,536958872,635,635,635,635,741
|
|
20250217,143800,536488337,635,635,635,635,1
|
|
20250217,143700,536487702,636,635,636,635,8048
|
|
20250217,143600,531377220,636,634,636,634,1808
|
|
20250217,143500,530230278,635,635,635,635,1000
|
|
20250217,143400,529595278,635,635,635,635,13476
|
|
20250217,143300,521038018,636,636,636,636,50
|
|
20250217,143200,521006218,636,635,636,635,11
|
|
20250217,143100,520999232,635,636,636,635,533
|
|
20250217,143000,520660245,636,636,636,636,87
|
|
20250217,142900,520604913,636,635,636,635,670
|
|
20250217,142800,520178795,636,636,636,636,841
|
|
20250217,142700,519643919,636,635,636,635,3
|
|
20250217,142600,519642013,636,635,636,635,84
|
|
20250217,142500,519588672,636,636,636,636,0
|
|
20250217,142400,519588672,636,637,637,635,8003
|
|
20250217,142300,514506658,636,636,637,636,1299
|
|
20250217,142200,513680493,635,637,637,635,10897
|
|
20250217,142100,506742896,637,637,637,637,0
|
|
20250217,142000,506742896,637,637,637,634,6287
|
|
20250217,141900,502747346,638,638,638,638,0
|
|
20250217,141800,502747346,638,634,638,634,28139
|
|
20250217,141700,484829488,637,636,637,636,16507
|
|
20250217,141600,474319548,636,633,636,633,34605
|
|
20250217,141500,452381245,633,633,633,632,486
|
|
20250217,141400,452073848,633,633,633,633,0
|
|
20250217,141300,452073848,633,632,633,632,3
|
|
20250217,141200,452071951,633,632,633,630,40433
|
|
20250217,141100,426549149,633,633,633,633,1369
|
|
20250217,141000,425682572,632,632,632,632,601
|
|
20250217,140900,425302740,632,632,632,632,499
|
|
20250217,140800,424987372,632,632,632,632,208
|
|
20250217,140700,424855916,633,632,633,632,50
|
|
20250217,140600,424824277,632,632,632,632,202
|
|
20250217,140500,424696613,633,632,633,632,863
|
|
20250217,140400,424151109,632,632,632,632,1079
|
|
20250217,140300,423469181,632,632,632,631,7
|
|
20250217,140200,423464758,632,632,632,632,50
|
|
20250217,140100,423433158,631,631,631,631,2
|
|
20250217,140000,423431896,632,632,632,632,0
|
|
20250217,135900,423431896,632,631,632,631,3
|
|
20250217,135800,423430002,631,631,631,631,0
|
|
20250217,135700,423430002,631,631,631,631,0
|
|
20250217,135600,423430002,631,632,632,631,2
|
|
20250217,135500,423428739,631,631,631,631,0
|
|
20250217,135400,423428739,631,631,631,631,2
|
|
20250217,135300,423427477,631,631,631,631,20
|
|
20250217,135200,423414857,632,632,632,632,1
|
|
20250217,135100,423414225,633,632,633,631,12953
|
|
20250217,135000,415234100,633,632,633,632,1001
|
|
20250217,134900,414601467,632,632,632,632,37
|
|
20250217,134800,414578083,633,633,633,633,1
|
|
20250217,134700,414577450,632,632,632,632,119
|
|
20250217,134600,414502242,632,632,632,632,200
|
|
20250217,134500,414375842,632,632,632,632,2
|
|
20250217,134400,414374578,633,633,633,633,46
|
|
20250217,134300,414345460,632,632,632,632,30
|
|
20250217,134200,414326500,632,632,632,631,4926
|
|
20250217,134100,411213269,631,631,631,631,4
|
|
20250217,134000,411210745,631,631,631,631,502
|
|
20250217,133900,410893983,631,631,631,631,0
|
|
20250217,133800,410893983,631,631,631,631,2
|
|
20250217,133700,410892721,631,631,631,631,2901
|
|
20250217,133600,409062190,631,631,631,631,1140
|
|
20250217,133500,408342850,631,632,632,631,1521
|
|
20250217,133400,407381579,632,632,632,632,929
|
|
20250217,133300,406794451,632,632,632,631,5316
|
|
20250217,133200,403434904,632,632,632,632,16
|
|
20250217,133100,403424792,632,632,633,632,2418
|
|
20250217,133000,401896611,632,632,632,632,0
|
|
20250217,132900,401896611,632,632,632,632,1587
|
|
20250217,132800,400893627,631,632,632,631,3414
|
|
20250217,132700,398735980,632,632,632,632,0
|
|
20250217,132600,398735980,632,631,632,631,14
|
|
20250217,132500,398727134,632,631,632,631,41
|
|
20250217,132400,398701262,631,631,631,631,0
|
|
20250217,132300,398701262,631,631,631,631,0
|
|
20250217,132200,398701262,631,631,631,631,500
|
|
20250217,132100,398385762,632,632,632,631,1016
|
|
20250217,132000,397743651,631,631,631,631,3300
|
|
20250217,131900,395661351,633,633,633,633,0
|
|
20250217,131800,395661351,633,633,633,633,0
|
|
20250217,131700,395661351,633,632,633,632,573
|
|
20250217,131600,395298644,632,631,632,631,249
|
|
20250217,131500,395141306,631,631,631,631,2
|
|
20250217,131400,395140044,631,631,631,631,761
|
|
20250217,131300,394659853,633,633,633,633,0
|
|
20250217,131200,394659853,633,633,633,633,0
|
|
20250217,131100,394659853,633,633,633,633,1539
|
|
20250217,131000,393685666,633,632,633,632,213
|
|
20250217,130900,393550839,633,631,633,631,5003
|
|
20250217,130800,390386407,632,632,632,632,34
|
|
20250217,130700,390364919,631,632,632,631,121
|
|
20250217,130600,390288448,632,632,632,632,5
|
|
20250217,130500,390285288,632,631,632,631,9421
|
|
20250217,130400,384340636,631,631,631,631,2695
|
|
20250217,130300,382640091,631,631,631,631,0
|
|
20250217,130200,382640091,631,631,631,631,2
|
|
20250217,130100,382638829,632,632,632,632,43
|
|
20250217,130000,382611653,632,631,632,631,593
|
|
20250217,125900,382237468,632,632,632,632,103
|
|
20250217,125800,382172372,632,631,632,631,22
|
|
20250217,125700,382158470,631,631,631,631,212
|
|
20250217,125600,382024698,631,631,631,631,2000
|
|
20250217,125500,380762698,631,631,631,631,2002
|
|
20250217,125400,379499436,631,631,631,631,1000
|
|
20250217,125300,378868436,631,631,631,631,1
|
|
20250217,125200,378867805,631,632,632,631,2016
|
|
20250217,125100,377593707,630,631,631,630,20784
|
|
20250217,125000,364485509,631,632,632,631,13481
|
|
20250217,124900,355972481,632,632,632,632,0
|
|
20250217,124800,355972481,632,632,632,632,2
|
|
20250217,124700,355971217,634,633,634,633,38
|
|
20250217,124600,355947161,632,633,633,632,1118
|
|
20250217,124500,355239518,633,633,633,633,1933
|
|
20250217,124400,354015929,633,633,633,633,2
|
|
20250217,124300,354014663,633,634,634,633,151
|
|
20250217,124200,353918999,634,633,634,633,1805
|
|
20250217,124100,352774631,634,634,634,634,1
|
|
20250217,124000,352773997,633,633,633,633,0
|
|
20250217,123900,352773997,633,633,633,633,1
|
|
20250217,123800,352773364,634,634,634,634,0
|
|
20250217,123700,352773364,634,634,634,634,7
|
|
20250217,123600,352768926,634,634,634,634,93
|
|
20250217,123500,352709964,634,633,634,633,4814
|
|
20250217,123400,349662384,632,633,633,632,5379
|
|
20250217,123300,346257479,633,633,633,633,0
|
|
20250217,123200,346257479,633,633,634,632,5701
|
|
20250217,123100,342648547,633,633,633,633,1
|
|
20250217,123000,342647914,633,633,633,633,1503
|
|
20250217,122900,341696515,633,633,633,633,1000
|
|
20250217,122800,341063515,633,633,633,633,1974
|
|
20250217,122700,339813973,633,634,634,633,3002
|
|
20250217,122600,337910707,633,633,633,633,199
|
|
20250217,122500,337784740,633,633,633,633,2
|
|
20250217,122400,337783474,633,634,634,633,719
|
|
20250217,122300,337328342,634,633,634,633,3
|
|
20250217,122200,337326442,633,633,633,633,2084
|
|
20250217,122100,336007270,632,633,633,632,1001
|
|
20250217,122000,335374637,632,632,632,632,2
|
|
20250217,121900,335373373,633,632,634,632,341
|
|
20250217,121800,335157559,633,633,633,632,332
|
|
20250217,121700,334947508,634,634,634,634,0
|
|
20250217,121600,334947508,634,633,634,633,120
|
|
20250217,121500,334871430,634,634,634,634,50
|
|
20250217,121400,334839730,634,634,634,634,3
|
|
20250217,121300,334837828,633,633,633,632,10682
|
|
20250217,121200,328081122,633,634,635,633,4694
|
|
20250217,121100,325109817,633,634,634,633,8141
|
|
20250217,121000,319956439,635,635,635,635,101
|
|
20250217,120900,319892304,635,633,635,633,10
|
|
20250217,120800,319885960,635,635,635,635,0
|
|
20250217,120700,319885960,635,635,635,635,0
|
|
20250217,120600,319885960,635,635,635,635,238
|
|
20250217,120500,319734830,634,634,634,634,2735
|
|
20250217,120400,318000840,633,633,633,633,1
|
|
20250217,120300,318000207,633,634,634,633,201
|
|
20250217,120200,317872774,634,633,634,633,193
|
|
20250217,120100,317750414,634,634,634,634,0
|
|
20250217,120000,317750414,634,633,634,633,43
|
|
20250217,115900,317723194,633,633,633,633,2
|
|
20250217,115800,317721928,634,633,634,633,5001
|
|
20250217,115700,314556294,633,633,633,633,1
|
|
20250217,115600,314555661,634,633,634,633,41
|
|
20250217,115500,314529677,633,633,633,633,2
|
|
20250217,115400,314528411,633,633,633,633,0
|
|
20250217,115300,314528411,633,633,633,633,0
|
|
20250217,115200,314528411,633,633,633,633,732
|
|
20250217,115100,314065055,634,634,634,634,3300
|
|
20250217,115000,311972855,633,633,633,633,1
|
|
20250217,114900,311972222,634,634,634,634,16
|
|
20250217,114800,311962078,634,633,634,633,1117
|
|
20250217,114700,311253902,633,633,633,633,10
|
|
20250217,114600,311247572,634,633,634,633,15
|
|
20250217,114500,311238074,633,633,633,633,2
|
|
20250217,114400,311236808,633,633,633,633,5500
|
|
20250217,114300,307755308,633,633,633,633,1
|
|
20250217,114200,307754675,634,635,635,634,8
|
|
20250217,114100,307749602,635,634,635,634,1597
|
|
20250217,114000,306737009,635,635,635,635,6
|
|
20250217,113900,306733199,635,635,635,634,597
|
|
20250217,113800,306354604,634,635,635,634,212
|
|
20250217,113700,306219986,635,634,635,634,91
|
|
20250217,113600,306162291,634,634,634,634,16
|
|
20250217,113500,306152147,634,634,634,634,5
|
|
20250217,113400,306148977,634,634,634,634,102
|
|
20250217,113300,306084309,634,634,634,634,1000
|
|
20250217,113200,305450309,634,634,634,634,0
|
|
20250217,113100,305450309,634,634,634,634,202
|
|
20250217,113000,305322241,635,634,635,634,105
|
|
20250217,112900,305255666,634,635,635,634,2
|
|
20250217,112800,305254397,634,634,634,634,0
|
|
20250217,112700,305254397,634,634,634,634,3
|
|
20250217,112600,305252495,634,634,634,634,115
|
|
20250217,112500,305179585,634,634,634,634,0
|
|
20250217,112400,305179585,634,634,634,634,2
|
|
20250217,112300,305178317,634,634,634,634,17000
|
|
20250217,112200,294400317,634,635,635,634,19
|
|
20250217,112100,294388253,634,634,634,634,0
|
|
20250217,112000,294388253,634,634,634,634,2
|
|
20250217,111900,294386985,635,635,636,635,4822
|
|
20250217,111800,291325013,635,635,635,635,0
|
|
20250217,111700,291325013,635,636,636,635,12
|
|
20250217,111600,291317383,636,636,636,636,1
|
|
20250217,111500,291316747,635,635,636,635,226
|
|
20250217,111400,291173236,635,635,635,635,0
|
|
20250217,111300,291173236,635,634,635,634,9433
|
|
20250217,111200,285183727,635,635,635,635,0
|
|
20250217,111100,285183727,635,635,635,635,1
|
|
20250217,111000,285183092,634,634,634,634,2
|
|
20250217,110900,285181824,635,635,635,635,14
|
|
20250217,110800,285172934,634,634,634,634,1
|
|
20250217,110700,285172300,635,635,635,635,420
|
|
20250217,110600,284905600,635,635,635,635,1
|
|
20250217,110500,284904965,634,634,635,634,13929
|
|
20250217,110400,276065779,635,635,635,635,224
|
|
20250217,110300,275923539,635,635,635,635,5580
|
|
20250217,110200,272380239,635,635,635,635,0
|
|
20250217,110100,272380239,635,634,635,634,21
|
|
20250217,110000,272366924,635,635,635,635,0
|
|
20250217,105900,272366924,635,635,635,635,1
|
|
20250217,105800,272366289,635,633,635,633,11647
|
|
20250217,105700,264981110,634,633,634,633,10001
|
|
20250217,105600,258650476,634,634,634,634,22
|
|
20250217,105500,258636528,633,634,634,633,6
|
|
20250217,105400,258632728,634,634,634,634,0
|
|
20250217,105300,258632728,634,634,634,634,2
|
|
20250217,105200,258631460,633,633,633,633,1133
|
|
20250217,105100,257914271,633,633,633,633,986
|
|
20250217,105000,257290133,633,634,634,633,299
|
|
20250217,104900,257100767,634,633,634,633,133
|
|
20250217,104800,257016577,633,632,633,632,3
|
|
20250217,104700,257014680,632,632,632,632,22
|
|
20250217,104600,257000776,633,633,633,633,1
|
|
20250217,104500,257000143,632,632,633,632,6402
|
|
20250217,104400,252953079,633,633,633,632,32
|
|
20250217,104300,252932840,633,633,633,633,66
|
|
20250217,104200,252891062,633,633,633,633,3
|
|
20250217,104100,252889163,633,633,633,633,23
|
|
20250217,104000,252874604,634,634,634,634,1
|
|
20250217,103900,252873970,633,633,633,633,100
|
|
20250217,103800,252810670,634,632,634,632,2147
|
|
20250217,103700,251452338,632,634,634,632,11
|
|
20250217,103600,251445384,632,634,634,632,5501
|
|
20250217,103500,247963351,634,634,634,633,91
|
|
20250217,103400,247905736,633,633,633,633,573
|
|
20250217,103300,247543027,634,633,634,633,74
|
|
20250217,103200,247496155,633,633,633,633,9157
|
|
20250217,103100,241699774,633,633,633,632,4
|
|
20250217,103000,241697243,632,632,632,632,0
|
|
20250217,102900,241697243,632,633,633,632,7204
|
|
20250217,102800,237138464,634,634,634,634,1
|
|
20250217,102700,237137830,634,633,634,633,123
|
|
20250217,102600,237059969,634,633,634,633,21
|
|
20250217,102500,237046675,633,633,633,633,100
|
|
20250217,102400,236983375,634,633,634,633,320
|
|
20250217,102300,236780801,633,634,634,633,390
|
|
20250217,102200,236533930,634,634,635,634,5209
|
|
20250217,102100,233231414,635,635,635,635,1
|
|
20250217,102000,233230779,635,634,635,634,9
|
|
20250217,101900,233225067,636,635,636,635,6019
|
|
20250217,101800,229397319,636,634,636,634,12940
|
|
20250217,101700,221180530,634,635,635,634,476
|
|
20250217,101600,220878407,635,634,635,634,130
|
|
20250217,101500,220795962,634,634,634,634,16701
|
|
20250217,101400,210207528,634,634,634,634,3323
|
|
20250217,101300,208100746,634,634,634,634,20
|
|
20250217,101200,208088066,634,633,634,633,1095
|
|
20250217,101100,207394929,633,633,633,633,12
|
|
20250217,101000,207387333,634,634,634,634,4571
|
|
20250217,100900,204489319,634,634,634,634,6
|
|
20250217,100800,204485515,634,633,634,633,5582
|
|
20250217,100700,200952107,634,632,634,632,9609
|
|
20250217,100600,194873509,632,632,633,632,688
|
|
20250217,100500,194438535,633,633,633,633,910
|
|
20250217,100400,193862505,633,633,633,633,14001
|
|
20250217,100300,184999872,633,632,633,632,2
|
|
20250217,100200,184998607,633,633,633,633,0
|
|
20250217,100100,184998607,633,633,633,633,2
|
|
20250217,100000,184997341,633,632,633,632,3036
|
|
20250217,095900,183078555,632,633,633,632,194
|
|
20250217,095800,182955935,633,633,633,632,502
|
|
20250217,095700,182638469,633,633,633,633,201
|
|
20250217,095600,182511236,632,632,632,632,1789
|
|
20250217,095500,181380588,631,631,632,631,9318
|
|
20250217,095400,175500925,632,632,632,632,4782
|
|
20250217,095300,172478701,633,632,633,632,9200
|
|
20250217,095200,166662663,632,631,632,631,39583
|
|
20250217,095100,141685789,631,631,631,631,1
|
|
20250217,095000,141685158,630,631,631,630,5420
|
|
20250217,094900,138270548,631,629,631,629,893
|
|
20250217,094800,137708819,630,629,630,629,1992
|
|
20250217,094700,136453867,630,630,630,630,101
|
|
20250217,094600,136390237,630,630,631,630,4837
|
|
20250217,094500,133342926,630,628,631,628,57102
|
|
20250217,094400,97381683,629,629,629,629,118
|
|
20250217,094300,97307461,629,629,629,628,5453
|
|
20250217,094200,93882570,629,629,630,629,10095
|
|
20250217,094100,87532814,629,629,629,628,5482
|
|
20250217,094000,84088216,629,629,629,629,126
|
|
20250217,093900,84008962,630,630,630,628,1004
|
|
20250217,093800,83376444,629,628,629,628,10322
|
|
20250217,093700,76883907,629,628,629,628,2002
|
|
20250217,093600,75624651,629,629,629,629,1011
|
|
20250217,093500,74988732,629,629,629,629,2318
|
|
20250217,093400,73530710,629,629,629,627,311
|
|
20250217,093300,73335509,627,628,629,627,10011
|
|
20250217,093200,67048613,628,628,628,628,2
|
|
20250217,093100,67047357,628,629,629,628,5
|
|
20250217,093000,67044213,629,629,629,629,0
|
|
20250217,092900,67044213,629,629,629,629,584
|
|
20250217,092800,66676877,629,627,629,627,5000
|
|
20250217,092700,63532969,626,626,626,626,100
|
|
20250217,092600,63470369,627,627,627,626,3034
|
|
20250217,092500,61571071,626,626,626,626,4000
|
|
20250217,092400,59067071,627,626,627,626,841
|
|
20250217,092300,58540326,627,627,627,627,2135
|
|
20250217,092200,57201681,627,628,628,627,11810
|
|
20250217,092100,49795811,628,628,629,628,6796
|
|
20250217,092000,45525884,628,628,629,628,5644
|
|
20250217,091900,41981451,627,627,627,627,1165
|
|
20250217,091800,41250996,627,627,627,627,0
|
|
20250217,091700,41250996,627,629,629,627,850
|
|
20250217,091600,40716746,629,627,629,627,14016
|
|
20250217,091500,31901276,627,626,628,626,3145
|
|
20250217,091400,29927449,626,628,628,626,4022
|
|
20250217,091300,27409635,628,628,628,628,93
|
|
20250217,091200,27351231,628,626,628,626,12
|
|
20250217,091100,27343717,627,630,630,627,3256
|
|
20250217,091000,25301341,631,629,631,629,10514
|
|
20250217,090900,18678084,629,628,629,628,401
|
|
20250217,090800,18425895,629,628,629,628,4286
|
|
20250217,090700,15733858,628,628,628,628,1543
|
|
20250217,090600,14764854,628,626,628,626,352
|
|
20250217,090500,14544095,626,625,628,625,1709
|
|
20250217,090400,13475350,628,626,628,626,702
|
|
20250217,090300,13035896,623,623,625,623,9378
|
|
20250217,090200,7179210,623,623,625,623,3822
|
|
20250217,090100,4798102,623,624,624,623,1902
|
|
20250217,090000,3613125,625,625,625,625,5781
|